date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,34.38,34.4,34.25,34.25,18100.0,21.2472,21.2596,21.1669,21.1669,18100.0
2005-01-03 10:00:00,34.26,34.28,34.16,34.16,33000.0,21.173,21.1854,21.1112,21.1112,33000.0
2005-01-03 10:30:00,34.16,34.16,34.02,34.14,31600.0,21.1112,21.1112,21.0247,21.0989,31600.0
2005-01-03 11:00:00,34.14,34.23,34.01,34.21,36500.0,21.0989,21.1545,21.0185,21.1421,36500.0
2005-01-03 11:30:00,34.21,34.29,34.18,34.2,33200.0,21.1421,21.1916,21.1236,21.136,33200.0
2005-01-03 12:00:00,34.2,34.24,34.18,34.22,11000.0,21.136,21.1607,21.1236,21.1483,11000.0
2005-01-03 12:30:00,34.22,34.28,34.2,34.25,7600.0,21.1483,21.1854,21.136,21.1669,7600.0
2005-01-03 13:00:00,34.23,34.26,34.19,34.2,9300.0,21.1545,21.173,21.1298,21.136,9300.0
2005-01-03 13:30:00,34.2,34.21,34.18,34.19,22700.0,21.136,21.1421,21.1236,21.1298,22700.0
2005-01-03 14:00:00,34.18,34.23,34.15,34.21,26900.0,21.1236,21.1545,21.1051,21.1421,26900.0
2005-01-03 14:30:00,34.21,34.29,34.21,34.25,6900.0,21.1421,21.1916,21.1421,21.1669,6900.0
2005-01-03 15:00:00,34.25,34.37,34.24,34.25,35400.0,21.1669,21.241,21.1607,21.1669,35400.0
2005-01-03 15:30:00,34.25,34.28,34.23,34.25,49400.0,21.1669,21.1854,21.1545,21.1669,49400.0
2005-01-04 09:30:00,34.26,34.31,34.25,34.26,12200.0,21.173,21.2039,21.1669,21.173,12200.0
2005-01-04 10:00:00,34.28,34.46,34.22,34.22,32100.0,21.1854,21.2967,21.1483,21.1483,32100.0
2005-01-04 10:30:00,34.22,34.23,34.15,34.16,20400.0,21.1483,21.1545,21.1051,21.1112,20400.0
2005-01-04 11:00:00,34.16,34.24,34.13,34.24,12000.0,21.1112,21.1607,21.0927,21.1607,12000.0
2005-01-04 11:30:00,34.22,34.23,34.16,34.17,5200.0,21.1483,21.1545,21.1112,21.1174,5200.0
2005-01-04 12:00:00,34.16,34.18,34.02,34.05,24100.0,21.1112,21.1236,21.0247,21.0433,24100.0
2005-01-04 12:30:00,34.05,34.1,34.0,34.01,17700.0,21.0433,21.0742,21.0124,21.0185,17700.0
2005-01-04 13:00:00,34.0,34.02,33.9,33.92,19000.0,21.0124,21.0247,20.9506,20.9629,19000.0
2005-01-04 13:30:00,33.93,33.94,33.86,33.88,19900.0,20.9691,20.9753,20.9258,20.9382,19900.0
2005-01-04 14:00:00,33.86,33.86,33.57,33.58,23200.0,20.9258,20.9258,20.7466,20.7528,23200.0
2005-01-04 14:30:00,33.58,33.6,33.37,33.54,29800.0,20.7528,20.7652,20.623,20.7281,29800.0
2005-01-04 15:00:00,33.58,33.63,33.52,33.55,42000.0,20.7528,20.7837,20.7157,20.7343,42000.0
2005-01-04 15:30:00,33.54,33.67,33.52,33.59,38800.0,20.7281,20.8084,20.7157,20.759,38800.0
2005-01-05 09:30:00,33.64,33.7,33.53,33.58,16400.0,20.7899,20.827,20.7219,20.7528,16400.0
2005-01-05 10:00:00,33.58,33.77,33.56,33.65,20400.0,20.7528,20.8702,20.7404,20.7961,20400.0
2005-01-05 10:30:00,33.64,33.68,33.62,33.64,6000.0,20.7899,20.8146,20.7775,20.7899,6000.0
2005-01-05 11:00:00,33.65,33.81,33.65,33.78,12500.0,20.7961,20.8949,20.7961,20.8764,12500.0
2005-01-05 11:30:00,33.78,33.91,33.76,33.84,9300.0,20.8764,20.9567,20.864,20.9135,9300.0
2005-01-05 12:00:00,33.84,33.84,33.71,33.71,12400.0,20.9135,20.9135,20.8331,20.8331,12400.0
2005-01-05 12:30:00,33.7,33.7,33.57,33.63,12900.0,20.827,20.827,20.7466,20.7837,12900.0
2005-01-05 13:00:00,33.62,33.79,33.62,33.78,18900.0,20.7775,20.8826,20.7775,20.8764,18900.0
2005-01-05 13:30:00,33.76,33.78,33.65,33.69,7600.0,20.864,20.8764,20.7961,20.8208,7600.0
2005-01-05 14:00:00,33.68,33.69,33.49,33.52,9500.0,20.8146,20.8208,20.6972,20.7157,9500.0
2005-01-05 14:30:00,33.52,33.52,33.37,33.37,8700.0,20.7157,20.7157,20.623,20.623,8700.0
2005-01-05 15:00:00,33.38,33.49,33.35,33.37,19100.0,20.6292,20.6972,20.6107,20.623,19100.0
2005-01-05 15:30:00,33.36,33.36,33.19,33.2,32100.0,20.6168,20.6168,20.5118,20.518,32100.0
2005-01-06 09:30:00,33.1,33.31,33.03,33.14,25000.0,20.4562,20.5859,20.4129,20.4809,25000.0
2005-01-06 10:00:00,33.14,33.2,33.07,33.14,10000.0,20.4809,20.518,20.4376,20.4809,10000.0
2005-01-06 10:30:00,33.09,33.1,32.95,32.96,17300.0,20.45,20.4562,20.3635,20.3696,17300.0
2005-01-06 11:00:00,32.95,33.08,32.93,33.07,12100.0,20.3635,20.4438,20.3511,20.4376,12100.0
2005-01-06 11:30:00,33.09,33.18,33.0,33.09,16900.0,20.45,20.5056,20.3944,20.45,16900.0
2005-01-06 12:00:00,33.09,33.26,33.09,33.21,8900.0,20.45,20.555,20.45,20.5241,8900.0
2005-01-06 12:30:00,33.2,33.22,33.16,33.17,10400.0,20.518,20.5303,20.4932,20.4994,10400.0
2005-01-06 13:00:00,33.18,33.34,33.17,33.29,8800.0,20.5056,20.6045,20.4994,20.5736,8800.0
2005-01-06 13:30:00,33.3,33.3,33.27,33.27,8000.0,20.5798,20.5798,20.5612,20.5612,8000.0
2005-01-06 14:00:00,33.28,33.38,33.27,33.35,10100.0,20.5674,20.6292,20.5612,20.6107,10100.0
2005-01-06 14:30:00,33.34,33.34,33.19,33.19,6600.0,20.6045,20.6045,20.5118,20.5118,6600.0
2005-01-06 15:00:00,33.19,33.26,33.16,33.22,13200.0,20.5118,20.555,20.4932,20.5303,13200.0
2005-01-06 15:30:00,33.21,33.27,33.21,33.23,16900.0,20.5241,20.5612,20.5241,20.5365,16900.0
2005-01-07 09:30:00,33.23,33.28,33.2,33.25,23800.0,20.5365,20.5674,20.518,20.5489,23800.0
2005-01-07 10:00:00,33.26,33.34,33.17,33.19,39000.0,20.555,20.6045,20.4994,20.5118,39000.0
2005-01-07 10:30:00,33.17,33.25,33.15,33.23,43300.0,20.4994,20.5489,20.4871,20.5365,43300.0
2005-01-07 11:00:00,33.23,33.44,33.22,33.44,25200.0,20.5365,20.6663,20.5303,20.6663,25200.0
2005-01-07 11:30:00,33.44,33.45,33.42,33.42,25000.0,20.6663,20.6725,20.6539,20.6539,25000.0
2005-01-07 12:00:00,33.42,33.44,33.38,33.44,4900.0,20.6539,20.6663,20.6292,20.6663,4900.0
2005-01-07 12:30:00,33.44,33.44,33.39,33.39,1400.0,20.6663,20.6663,20.6354,20.6354,1400.0
2005-01-07 13:00:00,33.37,33.38,33.28,33.32,6600.0,20.623,20.6292,20.5674,20.5921,6600.0
2005-01-07 13:30:00,33.33,33.4,33.33,33.36,8400.0,20.5983,20.6416,20.5983,20.6168,8400.0
2005-01-07 14:00:00,33.36,33.38,33.31,33.36,7000.0,20.6168,20.6292,20.5859,20.6168,7000.0
2005-01-07 14:30:00,33.36,33.36,33.23,33.29,9400.0,20.6168,20.6168,20.5365,20.5736,9400.0
2005-01-07 15:00:00,33.28,33.41,33.28,33.37,17900.0,20.5674,20.6477,20.5674,20.623,17900.0
2005-01-07 15:30:00,33.38,33.42,33.27,33.3,23200.0,20.6292,20.6539,20.5612,20.5798,23200.0
2005-01-10 09:30:00,33.2,33.25,33.19,33.24,24000.0,20.518,20.5489,20.5118,20.5427,24000.0
2005-01-10 10:00:00,33.24,33.44,33.24,33.37,37900.0,20.5427,20.6663,20.5427,20.623,37900.0
2005-01-10 10:30:00,33.39,33.4,33.31,33.31,6000.0,20.6354,20.6416,20.5859,20.5859,6000.0
2005-01-10 11:00:00,33.32,33.36,33.3,33.33,5900.0,20.5921,20.6168,20.5798,20.5983,5900.0
2005-01-10 11:30:00,33.33,33.38,33.3,33.38,10800.0,20.5983,20.6292,20.5798,20.6292,10800.0
2005-01-10 12:00:00,33.38,33.46,33.38,33.39,9900.0,20.6292,20.6786,20.6292,20.6354,9900.0
2005-01-10 12:30:00,33.38,33.39,33.34,33.34,7300.0,20.6292,20.6354,20.6045,20.6045,7300.0
2005-01-10 13:00:00,33.35,33.35,33.31,33.32,10400.0,20.6107,20.6107,20.5859,20.5921,10400.0
2005-01-10 13:30:00,33.33,33.34,33.32,33.33,3500.0,20.5983,20.6045,20.5921,20.5983,3500.0
2005-01-10 14:00:00,33.33,33.33,33.3,33.33,16700.0,20.5983,20.5983,20.5798,20.5983,16700.0
2005-01-10 14:30:00,33.32,33.38,33.29,33.35,22300.0,20.5921,20.6292,20.5736,20.6107,22300.0
2005-01-10 15:00:00,33.35,33.45,33.28,33.31,35400.0,20.6107,20.6725,20.5674,20.5859,35400.0
2005-01-10 15:30:00,33.31,33.33,33.18,33.31,68100.0,20.5859,20.5983,20.5056,20.5859,68100.0
2005-01-11 09:30:00,33.3,33.33,33.12,33.25,79100.0,20.5798,20.5983,20.4685,20.5489,79100.0
2005-01-11 10:00:00,33.25,33.3,33.02,33.07,220300.0,20.5489,20.5798,20.4067,20.4376,220300.0
2005-01-11 10:30:00,33.05,33.07,33.03,33.04,29900.0,20.4253,20.4376,20.4129,20.4191,29900.0
2005-01-11 11:00:00,33.04,33.06,33.03,33.04,63700.0,20.4191,20.4314,20.4129,20.4191,63700.0
2005-01-11 11:30:00,33.03,33.05,33.02,33.04,19300.0,20.4129,20.4253,20.4067,20.4191,19300.0
2005-01-11 12:00:00,33.05,33.05,33.01,33.01,14500.0,20.4253,20.4253,20.4005,20.4005,14500.0
2005-01-11 12:30:00,33.02,33.02,33.0,33.0,6600.0,20.4067,20.4067,20.3944,20.3944,6600.0
2005-01-11 13:00:00,32.99,33.02,32.96,33.01,44600.0,20.3882,20.4067,20.3696,20.4005,44600.0
2005-01-11 13:30:00,33.0,33.01,32.98,33.0,9300.0,20.3944,20.4005,20.382,20.3944,9300.0
2005-01-11 14:00:00,32.99,33.0,32.96,32.97,14100.0,20.3882,20.3944,20.3696,20.3758,14100.0
2005-01-11 14:30:00,32.98,32.98,32.95,32.95,17600.0,20.382,20.382,20.3635,20.3635,17600.0
2005-01-11 15:00:00,32.95,32.99,32.94,32.99,42200.0,20.3635,20.3882,20.3573,20.3882,42200.0
2005-01-11 15:30:00,32.97,33.09,32.96,33.07,38200.0,20.3758,20.45,20.3696,20.4376,38200.0
2005-01-12 09:30:00,33.08,33.1,32.95,32.96,7900.0,20.4438,20.4562,20.3635,20.3696,7900.0
2005-01-12 10:00:00,32.96,33.08,32.91,32.97,7600.0,20.3696,20.4438,20.3387,20.3758,7600.0
2005-01-12 10:30:00,32.99,33.03,32.93,32.98,16700.0,20.3882,20.4129,20.3511,20.382,16700.0
2005-01-12 11:00:00,33.0,33.07,32.96,33.07,8200.0,20.3944,20.4376,20.3696,20.4376,8200.0
2005-01-12 11:30:00,33.09,33.29,33.09,33.29,12300.0,20.45,20.5736,20.45,20.5736,12300.0
2005-01-12 12:00:00,33.28,33.32,33.25,33.32,11500.0,20.5674,20.5921,20.5489,20.5921,11500.0
2005-01-12 12:30:00,33.32,33.32,33.22,33.22,6500.0,20.5921,20.5921,20.5303,20.5303,6500.0
2005-01-12 13:00:00,33.21,33.31,33.21,33.26,14800.0,20.5241,20.5859,20.5241,20.555,14800.0
2005-01-12 13:30:00,33.25,33.29,33.22,33.27,17700.0,20.5489,20.5736,20.5303,20.5612,17700.0
2005-01-12 14:00:00,33.27,33.41,33.27,33.38,35300.0,20.5612,20.6477,20.5612,20.6292,35300.0
2005-01-12 14:30:00,33.39,33.43,33.38,33.41,38000.0,20.6354,20.6601,20.6292,20.6477,38000.0
2005-01-12 15:00:00,33.42,33.51,33.39,33.5,39600.0,20.6539,20.7095,20.6354,20.7034,39600.0
2005-01-12 15:30:00,33.5,33.7,33.48,33.69,47500.0,20.7034,20.827,20.691,20.8208,47500.0
2005-01-13 09:30:00,33.68,33.8,33.6,33.61,18600.0,20.8146,20.8888,20.7652,20.7713,18600.0
2005-01-13 10:00:00,33.6,33.64,33.56,33.57,46300.0,20.7652,20.7899,20.7404,20.7466,46300.0
2005-01-13 10:30:00,33.58,33.64,33.5,33.54,21800.0,20.7528,20.7899,20.7034,20.7281,21800.0
2005-01-13 11:00:00,33.54,33.6,33.44,33.47,19700.0,20.7281,20.7652,20.6663,20.6848,19700.0
2005-01-13 11:30:00,33.46,33.47,33.36,33.36,8300.0,20.6786,20.6848,20.6168,20.6168,8300.0
2005-01-13 12:00:00,33.36,33.37,33.33,33.33,7900.0,20.6168,20.623,20.5983,20.5983,7900.0
2005-01-13 12:30:00,33.34,33.38,33.34,33.36,10600.0,20.6045,20.6292,20.6045,20.6168,10600.0
2005-01-13 13:00:00,33.38,33.38,33.29,33.29,5800.0,20.6292,20.6292,20.5736,20.5736,5800.0
2005-01-13 13:30:00,33.28,33.3,33.25,33.3,11800.0,20.5674,20.5798,20.5489,20.5798,11800.0
2005-01-13 14:00:00,33.31,33.37,33.29,33.35,13000.0,20.5859,20.623,20.5736,20.6107,13000.0
2005-01-13 14:30:00,33.36,33.43,33.35,33.38,22000.0,20.6168,20.6601,20.6107,20.6292,22000.0
2005-01-13 15:00:00,33.39,33.47,33.35,33.35,17500.0,20.6354,20.6848,20.6107,20.6107,17500.0
2005-01-13 15:30:00,33.33,33.33,33.14,33.22,39500.0,20.5983,20.5983,20.4809,20.5303,39500.0
2005-01-14 09:30:00,33.22,33.52,33.2,33.5,8400.0,20.5303,20.7157,20.518,20.7034,8400.0
2005-01-14 10:00:00,33.5,33.65,33.45,33.65,6800.0,20.7034,20.7961,20.6725,20.7961,6800.0
2005-01-14 10:30:00,33.66,33.75,33.61,33.61,6000.0,20.8022,20.8579,20.7713,20.7713,6000.0
2005-01-14 11:00:00,33.61,33.66,33.6,33.66,25700.0,20.7713,20.8022,20.7652,20.8022,25700.0
2005-01-14 11:30:00,33.69,33.71,33.65,33.67,4700.0,20.8208,20.8331,20.7961,20.8084,4700.0
2005-01-14 12:00:00,33.67,33.9,33.67,33.9,9400.0,20.8084,20.9506,20.8084,20.9506,9400.0
2005-01-14 12:30:00,33.9,33.95,33.85,33.87,4600.0,20.9506,20.9815,20.9197,20.932,4600.0
2005-01-14 13:00:00,33.84,33.86,33.75,33.79,8500.0,20.9135,20.9258,20.8579,20.8826,8500.0
2005-01-14 13:30:00,33.8,33.82,33.65,33.65,6600.0,20.8888,20.9011,20.7961,20.7961,6600.0
2005-01-14 14:00:00,33.64,33.67,33.63,33.67,6300.0,20.7899,20.8084,20.7837,20.8084,6300.0
2005-01-14 14:30:00,33.68,33.68,33.63,33.66,3200.0,20.8146,20.8146,20.7837,20.8022,3200.0
2005-01-14 15:00:00,33.68,33.68,33.6,33.61,7300.0,20.8146,20.8146,20.7652,20.7713,7300.0
2005-01-14 15:30:00,33.61,33.65,33.58,33.6,39000.0,20.7713,20.7961,20.7528,20.7652,39000.0
2005-01-18 09:30:00,33.61,33.61,33.35,33.35,10700.0,20.7713,20.7713,20.6107,20.6107,10700.0
2005-01-18 10:00:00,33.35,33.6,33.35,33.57,10400.0,20.6107,20.7652,20.6107,20.7466,10400.0
2005-01-18 10:30:00,33.58,33.85,33.57,33.76,11900.0,20.7528,20.9197,20.7466,20.864,11900.0
2005-01-18 11:00:00,33.76,33.76,33.71,33.72,8700.0,20.864,20.864,20.8331,20.8393,8700.0
2005-01-18 11:30:00,33.7,33.89,33.7,33.89,9300.0,20.827,20.9444,20.827,20.9444,9300.0
2005-01-18 12:00:00,33.86,33.9,33.78,33.78,6900.0,20.9258,20.9506,20.8764,20.8764,6900.0
2005-01-18 12:30:00,33.78,33.79,33.74,33.78,6000.0,20.8764,20.8826,20.8517,20.8764,6000.0
2005-01-18 13:00:00,33.78,33.82,33.74,33.82,8500.0,20.8764,20.9011,20.8517,20.9011,8500.0
2005-01-18 13:30:00,33.81,33.89,33.79,33.83,8200.0,20.8949,20.9444,20.8826,20.9073,8200.0
2005-01-18 14:00:00,33.83,33.95,33.83,33.95,15600.0,20.9073,20.9815,20.9073,20.9815,15600.0
2005-01-18 14:30:00,33.95,34.08,33.95,34.07,24700.0,20.9815,21.0618,20.9815,21.0556,24700.0
2005-01-18 15:00:00,34.07,34.18,34.02,34.17,19500.0,21.0556,21.1236,21.0247,21.1174,19500.0
2005-01-18 15:30:00,34.18,34.24,34.09,34.2,27700.0,21.1236,21.1607,21.068,21.136,27700.0
2005-01-19 09:30:00,34.08,34.09,33.94,33.98,17500.0,21.0618,21.068,20.9753,21.0,17500.0
2005-01-19 10:00:00,33.99,34.05,33.96,33.96,8300.0,21.0062,21.0433,20.9876,20.9876,8300.0
2005-01-19 10:30:00,33.95,33.95,33.85,33.93,13500.0,20.9815,20.9815,20.9197,20.9691,13500.0
2005-01-19 11:00:00,33.93,33.93,33.86,33.87,3400.0,20.9691,20.9691,20.9258,20.932,3400.0
2005-01-19 11:30:00,33.87,33.91,33.85,33.87,7300.0,20.932,20.9567,20.9197,20.932,7300.0
2005-01-19 12:00:00,33.87,33.88,33.8,33.81,3900.0,20.932,20.9382,20.8888,20.8949,3900.0
2005-01-19 12:30:00,33.83,33.83,33.8,33.82,7200.0,20.9073,20.9073,20.8888,20.9011,7200.0
2005-01-19 13:00:00,33.82,33.86,33.82,33.85,6000.0,20.9011,20.9258,20.9011,20.9197,6000.0
2005-01-19 13:30:00,33.85,33.89,33.74,33.77,5100.0,20.9197,20.9444,20.8517,20.8702,5100.0
2005-01-19 14:00:00,33.77,33.87,33.74,33.83,10600.0,20.8702,20.932,20.8517,20.9073,10600.0
2005-01-19 14:30:00,33.83,33.84,33.71,33.73,14300.0,20.9073,20.9135,20.8331,20.8455,14300.0
2005-01-19 15:00:00,33.72,33.76,33.59,33.59,20200.0,20.8393,20.864,20.759,20.759,20200.0
2005-01-19 15:30:00,33.55,33.67,33.51,33.66,33300.0,20.7343,20.8084,20.7095,20.8022,33300.0
2005-01-20 09:30:00,33.6,33.65,33.37,33.37,25600.0,20.7652,20.7961,20.623,20.623,25600.0
2005-01-20 10:00:00,33.36,33.44,33.29,33.33,14600.0,20.6168,20.6663,20.5736,20.5983,14600.0
2005-01-20 10:30:00,33.33,33.41,33.31,33.4,8300.0,20.5983,20.6477,20.5859,20.6416,8300.0
2005-01-20 11:00:00,33.4,33.55,33.39,33.52,6200.0,20.6416,20.7343,20.6354,20.7157,6200.0
2005-01-20 11:30:00,33.52,33.57,33.49,33.55,4900.0,20.7157,20.7466,20.6972,20.7343,4900.0
2005-01-20 12:00:00,33.51,33.53,33.44,33.44,4300.0,20.7095,20.7219,20.6663,20.6663,4300.0
2005-01-20 12:30:00,33.45,33.47,33.42,33.43,4000.0,20.6725,20.6848,20.6539,20.6601,4000.0
2005-01-20 13:00:00,33.43,33.47,33.34,33.36,6800.0,20.6601,20.6848,20.6045,20.6168,6800.0
2005-01-20 13:30:00,33.36,33.4,33.27,33.27,9300.0,20.6168,20.6416,20.5612,20.5612,9300.0
2005-01-20 14:00:00,33.28,33.39,33.23,33.23,22900.0,20.5674,20.6354,20.5365,20.5365,22900.0
2005-01-20 14:30:00,33.26,33.31,33.23,33.25,19800.0,20.555,20.5859,20.5365,20.5489,19800.0
2005-01-20 15:00:00,33.23,33.23,33.04,33.05,27200.0,20.5365,20.5365,20.4191,20.4253,27200.0
2005-01-20 15:30:00,33.04,33.1,32.95,33.01,37800.0,20.4191,20.4562,20.3635,20.4005,37800.0
2005-01-21 09:30:00,33.06,33.24,33.04,33.16,25400.0,20.4314,20.5427,20.4191,20.4932,25400.0
2005-01-21 10:00:00,33.18,33.38,33.17,33.32,18200.0,20.5056,20.6292,20.4994,20.5921,18200.0
2005-01-21 10:30:00,33.34,33.42,33.34,33.42,18200.0,20.6045,20.6539,20.6045,20.6539,18200.0
2005-01-21 11:00:00,33.43,33.64,33.41,33.63,19300.0,20.6601,20.7899,20.6477,20.7837,19300.0
2005-01-21 11:30:00,33.63,33.81,33.62,33.73,30600.0,20.7837,20.8949,20.7775,20.8455,30600.0
2005-01-21 12:00:00,33.73,33.74,33.63,33.68,12400.0,20.8455,20.8517,20.7837,20.8146,12400.0
2005-01-21 12:30:00,33.68,33.76,33.68,33.76,10700.0,20.8146,20.864,20.8146,20.864,10700.0
2005-01-21 13:00:00,33.75,33.76,33.67,33.7,19300.0,20.8579,20.864,20.8084,20.827,19300.0
2005-01-21 13:30:00,33.71,33.74,33.66,33.74,28500.0,20.8331,20.8517,20.8022,20.8517,28500.0
2005-01-21 14:00:00,33.75,33.78,33.71,33.76,12000.0,20.8579,20.8764,20.8331,20.864,12000.0
2005-01-21 14:30:00,33.76,33.76,33.6,33.65,24400.0,20.864,20.864,20.7652,20.7961,24400.0
2005-01-21 15:00:00,33.67,33.75,33.59,33.7,35600.0,20.8084,20.8579,20.759,20.827,35600.0
2005-01-21 15:30:00,33.7,33.7,33.54,33.58,43500.0,20.827,20.827,20.7281,20.7528,43500.0
2005-01-24 09:30:00,33.54,33.54,33.0,33.03,45000.0,20.7281,20.7281,20.3944,20.4129,45000.0
2005-01-24 10:00:00,33.02,33.25,33.0,33.03,24300.0,20.4067,20.5489,20.3944,20.4129,24300.0
2005-01-24 10:30:00,33.02,33.1,32.94,32.95,7000.0,20.4067,20.4562,20.3573,20.3635,7000.0
2005-01-24 11:00:00,32.95,32.95,32.84,32.85,19600.0,20.3635,20.3635,20.2955,20.3017,19600.0
2005-01-24 11:30:00,32.85,32.86,32.65,32.71,24400.0,20.3017,20.3078,20.1781,20.2151,24400.0
2005-01-24 12:00:00,32.71,32.78,32.53,32.53,18200.0,20.2151,20.2584,20.1039,20.1039,18200.0
2005-01-24 12:30:00,32.54,32.62,32.48,32.61,26300.0,20.1101,20.1595,20.073,20.1533,26300.0
2005-01-24 13:00:00,32.6,32.76,32.6,32.74,14700.0,20.1472,20.246,20.1472,20.2337,14700.0
2005-01-24 13:30:00,32.74,32.84,32.66,32.69,25500.0,20.2337,20.2955,20.1842,20.2028,25500.0
2005-01-24 14:00:00,32.67,32.74,32.67,32.67,10400.0,20.1904,20.2337,20.1904,20.1904,10400.0
2005-01-24 14:30:00,32.64,32.75,32.63,32.67,21200.0,20.1719,20.2399,20.1657,20.1904,21200.0
2005-01-24 15:00:00,32.69,32.8,32.69,32.75,26400.0,20.2028,20.2708,20.2028,20.2399,26400.0
2005-01-24 15:30:00,32.77,32.78,32.64,32.71,24100.0,20.2522,20.2584,20.1719,20.2151,24100.0
2005-01-25 09:30:00,32.7,32.9,32.7,32.8,32600.0,20.209,20.3326,20.209,20.2708,32600.0
2005-01-25 10:00:00,32.87,33.06,32.84,33.05,10600.0,20.314,20.4314,20.2955,20.4253,10600.0
2005-01-25 10:30:00,33.05,33.17,33.05,33.14,8500.0,20.4253,20.4994,20.4253,20.4809,8500.0
2005-01-25 11:00:00,33.14,33.19,33.12,33.19,12700.0,20.4809,20.5118,20.4685,20.5118,12700.0
2005-01-25 11:30:00,33.19,33.21,33.1,33.13,7800.0,20.5118,20.5241,20.4562,20.4747,7800.0
2005-01-25 12:00:00,33.12,33.12,33.0,33.02,12200.0,20.4685,20.4685,20.3944,20.4067,12200.0
2005-01-25 12:30:00,33.02,33.09,33.02,33.08,6600.0,20.4067,20.45,20.4067,20.4438,6600.0
2005-01-25 13:00:00,33.08,33.14,33.08,33.1,3800.0,20.4438,20.4809,20.4438,20.4562,3800.0
2005-01-25 13:30:00,33.09,33.09,33.05,33.06,4200.0,20.45,20.45,20.4253,20.4314,4200.0
2005-01-25 14:00:00,33.05,33.06,32.96,32.97,10800.0,20.4253,20.4314,20.3696,20.3758,10800.0
2005-01-25 14:30:00,32.97,32.98,32.86,32.94,10400.0,20.3758,20.382,20.3078,20.3573,10400.0
2005-01-25 15:00:00,32.94,32.95,32.86,32.86,6100.0,20.3573,20.3635,20.3078,20.3078,6100.0
2005-01-25 15:30:00,32.81,32.88,32.77,32.86,16600.0,20.2769,20.3202,20.2522,20.3078,16600.0
2005-01-26 09:30:00,32.91,32.94,32.45,32.48,15600.0,20.3387,20.3573,20.0544,20.073,15600.0
2005-01-26 10:00:00,32.48,32.76,32.48,32.71,23100.0,20.073,20.246,20.073,20.2151,23100.0
2005-01-26 10:30:00,32.75,32.85,32.67,32.84,12800.0,20.2399,20.3017,20.1904,20.2955,12800.0
2005-01-26 11:00:00,32.84,32.86,32.65,32.68,14700.0,20.2955,20.3078,20.1781,20.1966,14700.0
2005-01-26 11:30:00,32.69,32.76,32.66,32.67,20000.0,20.2028,20.246,20.1842,20.1904,20000.0
2005-01-26 12:00:00,32.68,32.7,32.61,32.64,18500.0,20.1966,20.209,20.1533,20.1719,18500.0
2005-01-26 12:30:00,32.64,32.64,32.5,32.52,27800.0,20.1719,20.1719,20.0853,20.0977,27800.0
2005-01-26 13:00:00,32.51,32.68,32.5,32.65,24800.0,20.0915,20.1966,20.0853,20.1781,24800.0
2005-01-26 13:30:00,32.64,32.79,32.62,32.79,12400.0,20.1719,20.2646,20.1595,20.2646,12400.0
2005-01-26 14:00:00,32.78,32.87,32.75,32.81,8300.0,20.2584,20.314,20.2399,20.2769,8300.0
2005-01-26 14:30:00,32.82,32.84,32.77,32.79,8700.0,20.2831,20.2955,20.2522,20.2646,8700.0
2005-01-26 15:00:00,32.79,32.91,32.76,32.89,16800.0,20.2646,20.3387,20.246,20.3264,16800.0
2005-01-26 15:30:00,32.89,32.9,32.79,32.87,23400.0,20.3264,20.3326,20.2646,20.314,23400.0
2005-01-27 09:30:00,32.74,32.85,32.7,32.85,16100.0,20.2337,20.3017,20.209,20.3017,16100.0
2005-01-27 10:00:00,32.9,33.06,32.9,32.9,12000.0,20.3326,20.4314,20.3326,20.3326,12000.0
2005-01-27 10:30:00,32.91,33.08,32.89,33.08,8500.0,20.3387,20.4438,20.3264,20.4438,8500.0
2005-01-27 11:00:00,33.05,33.11,32.98,33.0,7300.0,20.4253,20.4623,20.382,20.3944,7300.0
2005-01-27 11:30:00,33.0,33.1,32.97,33.06,16100.0,20.3944,20.4562,20.3758,20.4314,16100.0
2005-01-27 12:00:00,33.06,33.14,33.05,33.1,17600.0,20.4314,20.4809,20.4253,20.4562,17600.0
2005-01-27 12:30:00,33.1,33.15,33.1,33.14,8100.0,20.4562,20.4871,20.4562,20.4809,8100.0
2005-01-27 13:00:00,33.14,33.26,33.06,33.06,46700.0,20.4809,20.555,20.4314,20.4314,46700.0
2005-01-27 13:30:00,33.08,33.08,32.91,32.91,21900.0,20.4438,20.4438,20.3387,20.3387,21900.0
2005-01-27 14:00:00,32.9,32.94,32.86,32.87,13200.0,20.3326,20.3573,20.3078,20.314,13200.0
2005-01-27 14:30:00,32.87,32.89,32.84,32.85,11300.0,20.314,20.3264,20.2955,20.3017,11300.0
2005-01-27 15:00:00,32.85,33.0,32.85,32.96,47700.0,20.3017,20.3944,20.3017,20.3696,47700.0
2005-01-27 15:30:00,32.96,33.03,32.9,32.97,32800.0,20.3696,20.4129,20.3326,20.3758,32800.0
2005-01-28 09:30:00,32.9,33.02,32.79,32.8,23100.0,20.3326,20.4067,20.2646,20.2708,23100.0
2005-01-28 10:00:00,32.78,32.82,32.74,32.79,26900.0,20.2584,20.2831,20.2337,20.2646,26900.0
2005-01-28 10:30:00,32.77,32.9,32.65,32.67,36200.0,20.2522,20.3326,20.1781,20.1904,36200.0
2005-01-28 11:00:00,32.68,32.77,32.68,32.72,24200.0,20.1966,20.2522,20.1966,20.2213,24200.0
2005-01-28 11:30:00,32.72,32.83,32.72,32.81,11300.0,20.2213,20.2893,20.2213,20.2769,11300.0
2005-01-28 12:00:00,32.81,32.86,32.81,32.82,4300.0,20.2769,20.3078,20.2769,20.2831,4300.0
2005-01-28 12:30:00,32.82,32.86,32.8,32.82,11600.0,20.2831,20.3078,20.2708,20.2831,11600.0
2005-01-28 13:00:00,32.82,32.83,32.77,32.83,16100.0,20.2831,20.2893,20.2522,20.2893,16100.0
2005-01-28 13:30:00,32.81,32.93,32.81,32.89,17200.0,20.2769,20.3511,20.2769,20.3264,17200.0
2005-01-28 14:00:00,32.89,32.98,32.89,32.89,35200.0,20.3264,20.382,20.3264,20.3264,35200.0
2005-01-28 14:30:00,32.89,32.91,32.78,32.81,17500.0,20.3264,20.3387,20.2584,20.2769,17500.0
2005-01-28 15:00:00,32.81,32.95,32.8,32.93,14000.0,20.2769,20.3635,20.2708,20.3511,14000.0
2005-01-28 15:30:00,32.93,33.09,32.9,33.09,28500.0,20.3511,20.45,20.3326,20.45,28500.0
2005-01-31 09:30:00,33.1,33.39,32.88,33.0,32200.0,20.4562,20.6354,20.3202,20.3944,32200.0
2005-01-31 10:00:00,33.0,33.09,32.8,32.86,18900.0,20.3944,20.45,20.2708,20.3078,18900.0
2005-01-31 10:30:00,32.86,32.97,32.85,32.9,13700.0,20.3078,20.3758,20.3017,20.3326,13700.0
2005-01-31 11:00:00,32.9,32.97,32.81,32.95,13400.0,20.3326,20.3758,20.2769,20.3635,13400.0
2005-01-31 11:30:00,32.95,32.95,32.92,32.92,7900.0,20.3635,20.3635,20.3449,20.3449,7900.0
2005-01-31 12:00:00,32.91,33.06,32.9,33.0,12300.0,20.3387,20.4314,20.3326,20.3944,12300.0
2005-01-31 12:30:00,33.0,33.07,33.0,33.05,9400.0,20.3944,20.4376,20.3944,20.4253,9400.0
2005-01-31 13:00:00,33.05,33.2,33.04,33.2,18500.0,20.4253,20.518,20.4191,20.518,18500.0
2005-01-31 13:30:00,33.17,33.19,33.06,33.11,20600.0,20.4994,20.5118,20.4314,20.4623,20600.0
2005-01-31 14:00:00,33.1,33.19,33.04,33.05,16500.0,20.4562,20.5118,20.4191,20.4253,16500.0
2005-01-31 14:30:00,33.06,33.12,33.05,33.07,19300.0,20.4314,20.4685,20.4253,20.4376,19300.0
2005-01-31 15:00:00,33.07,33.09,32.99,33.03,30500.0,20.4376,20.45,20.3882,20.4129,30500.0
2005-01-31 15:30:00,33.03,33.12,32.99,33.11,38400.0,20.4129,20.4685,20.3882,20.4623,38400.0
2005-02-01 09:30:00,33.11,33.11,32.97,33.04,23100.0,20.4623,20.4623,20.3758,20.4191,23100.0
2005-02-01 10:00:00,33.04,33.05,32.99,33.02,16700.0,20.4191,20.4253,20.3882,20.4067,16700.0
2005-02-01 10:30:00,33.01,33.09,33.0,33.0,12700.0,20.4005,20.45,20.3944,20.3944,12700.0
2005-02-01 11:00:00,33.0,33.05,32.98,32.98,29300.0,20.3944,20.4253,20.382,20.382,29300.0
2005-02-01 11:30:00,32.99,33.05,32.99,33.05,12900.0,20.3882,20.4253,20.3882,20.4253,12900.0
2005-02-01 12:00:00,33.05,33.17,33.03,33.16,16800.0,20.4253,20.4994,20.4129,20.4932,16800.0
2005-02-01 12:30:00,33.15,33.17,33.13,33.14,16700.0,20.4871,20.4994,20.4747,20.4809,16700.0
2005-02-01 13:00:00,33.13,33.19,33.13,33.19,16600.0,20.4747,20.5118,20.4747,20.5118,16600.0
2005-02-01 13:30:00,33.18,33.2,33.13,33.16,10800.0,20.5056,20.518,20.4747,20.4932,10800.0
2005-02-01 14:00:00,33.15,33.21,33.15,33.17,16700.0,20.4871,20.5241,20.4871,20.4994,16700.0
2005-02-01 14:30:00,33.15,33.21,33.02,33.02,33700.0,20.4871,20.5241,20.4067,20.4067,33700.0
2005-02-01 15:00:00,33.02,33.29,33.01,33.22,44800.0,20.4067,20.5736,20.4005,20.5303,44800.0
2005-02-01 15:30:00,33.23,33.33,33.17,33.31,34000.0,20.5365,20.5983,20.4994,20.5859,34000.0
2005-02-02 09:30:00,33.31,33.31,33.0,33.08,41900.0,20.5859,20.5859,20.3944,20.4438,41900.0
2005-02-02 10:00:00,33.09,33.15,32.95,33.06,38100.0,20.45,20.4871,20.3635,20.4314,38100.0
2005-02-02 10:30:00,33.04,33.08,32.97,32.99,36000.0,20.4191,20.4438,20.3758,20.3882,36000.0
2005-02-02 11:00:00,32.98,33.0,32.93,33.0,12200.0,20.382,20.3944,20.3511,20.3944,12200.0
2005-02-02 11:30:00,33.0,33.05,32.99,33.0,26000.0,20.3944,20.4253,20.3882,20.3944,26000.0
2005-02-02 12:00:00,33.0,33.01,33.0,33.0,18900.0,20.3944,20.4005,20.3944,20.3944,18900.0
2005-02-02 12:30:00,33.01,33.01,33.0,33.01,8600.0,20.4005,20.4005,20.3944,20.4005,8600.0
2005-02-02 13:00:00,33.01,33.05,33.0,33.03,12600.0,20.4005,20.4253,20.3944,20.4129,12600.0
2005-02-02 13:30:00,33.04,33.05,33.01,33.04,10800.0,20.4191,20.4253,20.4005,20.4191,10800.0
2005-02-02 14:00:00,33.05,33.08,33.0,33.06,32800.0,20.4253,20.4438,20.3944,20.4314,32800.0
2005-02-02 14:30:00,33.07,33.11,33.0,33.11,37000.0,20.4376,20.4623,20.3944,20.4623,37000.0
2005-02-02 15:00:00,33.11,33.21,33.1,33.19,73500.0,20.4623,20.5241,20.4562,20.5118,73500.0
2005-02-02 15:30:00,33.19,33.21,33.18,33.21,69400.0,20.5118,20.5241,20.5056,20.5241,69400.0
2005-02-03 09:30:00,33.0,33.05,32.96,32.99,115800.0,20.3944,20.4253,20.3696,20.3882,115800.0
2005-02-03 10:00:00,32.98,33.0,32.42,32.43,57000.0,20.382,20.3944,20.0359,20.0421,57000.0
2005-02-03 10:30:00,32.43,32.55,32.4,32.45,72000.0,20.0421,20.1162,20.0235,20.0544,72000.0
2005-02-03 11:00:00,32.46,32.72,32.45,32.67,77000.0,20.0606,20.2213,20.0544,20.1904,77000.0
2005-02-03 11:30:00,32.67,32.94,32.67,32.9,66600.0,20.1904,20.3573,20.1904,20.3326,66600.0
2005-02-03 12:00:00,32.9,32.98,32.85,32.98,20100.0,20.3326,20.382,20.3017,20.382,20100.0
2005-02-03 12:30:00,32.98,33.06,32.92,32.99,31100.0,20.382,20.4314,20.3449,20.3882,31100.0
2005-02-03 13:00:00,33.01,33.15,33.01,33.12,27200.0,20.4005,20.4871,20.4005,20.4685,27200.0
2005-02-03 13:30:00,33.14,33.19,33.11,33.12,24700.0,20.4809,20.5118,20.4623,20.4685,24700.0
2005-02-03 14:00:00,33.13,33.29,33.13,33.24,23100.0,20.4747,20.5736,20.4747,20.5427,23100.0
2005-02-03 14:30:00,33.23,33.38,33.21,33.34,39700.0,20.5365,20.6292,20.5241,20.6045,39700.0
2005-02-03 15:00:00,33.33,33.34,33.2,33.24,25500.0,20.5983,20.6045,20.518,20.5427,25500.0
2005-02-03 15:30:00,33.24,33.5,33.24,33.48,87800.0,20.5427,20.7034,20.5427,20.691,87800.0
2005-02-04 09:30:00,33.7,33.86,33.58,33.68,95900.0,20.827,20.9258,20.7528,20.8146,95900.0
2005-02-04 10:00:00,33.71,33.81,33.59,33.7,306300.0,20.8331,20.8949,20.759,20.827,306300.0
2005-02-04 10:30:00,33.7,33.76,33.65,33.7,53000.0,20.827,20.864,20.7961,20.827,53000.0
2005-02-04 11:00:00,33.71,33.9,33.67,33.7,32400.0,20.8331,20.9506,20.8084,20.827,32400.0
2005-02-04 11:30:00,33.7,33.81,33.69,33.75,27500.0,20.827,20.8949,20.8208,20.8579,27500.0
2005-02-04 12:00:00,33.74,33.78,33.73,33.77,17800.0,20.8517,20.8764,20.8455,20.8702,17800.0
2005-02-04 12:30:00,33.77,34.2,33.77,34.17,64800.0,20.8702,21.136,20.8702,21.1174,64800.0
2005-02-04 13:00:00,34.17,34.61,34.13,34.59,35300.0,21.1174,21.3894,21.0927,21.377,35300.0
2005-02-04 13:30:00,34.6,34.95,34.52,34.86,73700.0,21.3832,21.5995,21.3337,21.5439,73700.0
2005-02-04 14:00:00,34.86,35.04,34.86,34.95,77500.0,21.5439,21.6551,21.5439,21.5995,77500.0
2005-02-04 14:30:00,34.95,35.08,34.76,34.97,47200.0,21.5995,21.6798,21.4821,21.6118,47200.0
2005-02-04 15:00:00,34.97,35.15,34.97,35.04,77900.0,21.6118,21.7231,21.6118,21.6551,77900.0
2005-02-04 15:30:00,35.04,35.1,34.96,35.02,93100.0,21.6551,21.6922,21.6057,21.6427,93100.0
2005-02-07 09:30:00,34.87,34.97,34.67,34.84,100500.0,21.55,21.6118,21.4264,21.5315,100500.0
2005-02-07 10:00:00,34.83,35.28,34.83,35.22,50000.0,21.5253,21.8034,21.5253,21.7663,50000.0
2005-02-07 10:30:00,35.23,35.24,34.88,34.89,24300.0,21.7725,21.7787,21.5562,21.5624,24300.0
2005-02-07 11:00:00,34.88,35.2,34.86,35.18,30400.0,21.5562,21.754,21.5439,21.7416,30400.0
2005-02-07 11:30:00,35.18,35.3,35.12,35.27,23800.0,21.7416,21.8158,21.7045,21.7972,23800.0
2005-02-07 12:00:00,35.26,35.34,35.18,35.2,31200.0,21.7911,21.8405,21.7416,21.754,31200.0
2005-02-07 12:30:00,35.2,35.21,35.15,35.2,19600.0,21.754,21.7602,21.7231,21.754,19600.0
2005-02-07 13:00:00,35.2,35.24,35.09,35.23,42300.0,21.754,21.7787,21.686,21.7725,42300.0
2005-02-07 13:30:00,35.25,35.33,35.24,35.3,14000.0,21.7849,21.8343,21.7787,21.8158,14000.0
2005-02-07 14:00:00,35.31,35.34,35.29,35.3,13600.0,21.822,21.8405,21.8096,21.8158,13600.0
2005-02-07 14:30:00,35.31,35.4,35.31,35.38,19600.0,21.822,21.8776,21.822,21.8652,19600.0
2005-02-07 15:00:00,35.38,35.38,35.28,35.28,26100.0,21.8652,21.8652,21.8034,21.8034,26100.0
2005-02-07 15:30:00,35.28,35.29,35.16,35.2,67500.0,21.8034,21.8096,21.7293,21.754,67500.0
2005-02-08 09:30:00,35.0,35.18,34.85,35.18,22800.0,21.6304,21.7416,21.5377,21.7416,22800.0
2005-02-08 10:00:00,35.14,35.14,35.0,35.1,29900.0,21.7169,21.7169,21.6304,21.6922,29900.0
2005-02-08 10:30:00,35.1,35.26,35.1,35.23,18100.0,21.6922,21.7911,21.6922,21.7725,18100.0
2005-02-08 11:00:00,35.24,35.27,35.17,35.19,18500.0,21.7787,21.7972,21.7354,21.7478,18500.0
2005-02-08 11:30:00,35.2,35.23,35.09,35.09,18400.0,21.754,21.7725,21.686,21.686,18400.0
2005-02-08 12:00:00,35.08,35.11,35.05,35.11,13900.0,21.6798,21.6984,21.6613,21.6984,13900.0
2005-02-08 12:30:00,35.1,35.14,34.95,35.14,24800.0,21.6922,21.7169,21.5995,21.7169,24800.0
2005-02-08 13:00:00,35.13,35.15,35.1,35.13,23100.0,21.7107,21.7231,21.6922,21.7107,23100.0
2005-02-08 13:30:00,35.12,35.15,35.12,35.15,11900.0,21.7045,21.7231,21.7045,21.7231,11900.0
2005-02-08 14:00:00,35.16,35.23,35.15,35.2,17000.0,21.7293,21.7725,21.7231,21.754,17000.0
2005-02-08 14:30:00,35.19,35.21,35.11,35.2,25500.0,21.7478,21.7602,21.6984,21.754,25500.0
2005-02-08 15:00:00,35.22,35.31,35.13,35.13,18000.0,21.7663,21.822,21.7107,21.7107,18000.0
2005-02-08 15:30:00,35.13,35.19,35.12,35.16,25400.0,21.7107,21.7478,21.7045,21.7293,25400.0
2005-02-09 09:30:00,35.18,35.19,35.05,35.05,9700.0,21.7416,21.7478,21.6613,21.6613,9700.0
2005-02-09 10:00:00,35.05,35.08,34.86,35.01,93900.0,21.6613,21.6798,21.5439,21.6366,93900.0
2005-02-09 10:30:00,35.02,35.07,35.0,35.01,71700.0,21.6427,21.6736,21.6304,21.6366,71700.0
2005-02-09 11:00:00,35.01,35.06,35.0,35.05,123500.0,21.6366,21.6675,21.6304,21.6613,123500.0
2005-02-09 11:30:00,35.04,35.04,34.99,35.03,132600.0,21.6551,21.6551,21.6242,21.6489,132600.0
2005-02-09 12:00:00,35.03,35.04,34.87,34.89,110800.0,21.6489,21.6551,21.55,21.5624,110800.0
2005-02-09 12:30:00,34.9,34.9,34.75,34.75,16000.0,21.5686,21.5686,21.4759,21.4759,16000.0
2005-02-09 13:00:00,34.75,34.9,34.75,34.89,24200.0,21.4759,21.5686,21.4759,21.5624,24200.0
2005-02-09 13:30:00,34.89,34.95,34.87,34.92,26700.0,21.5624,21.5995,21.55,21.5809,26700.0
2005-02-09 14:00:00,34.92,34.92,34.87,34.89,111100.0,21.5809,21.5809,21.55,21.5624,111100.0
2005-02-09 14:30:00,34.89,34.94,34.87,34.88,29200.0,21.5624,21.5933,21.55,21.5562,29200.0
2005-02-09 15:00:00,34.88,34.9,34.79,34.84,101500.0,21.5562,21.5686,21.5006,21.5315,101500.0
2005-02-09 15:30:00,34.85,34.87,34.78,34.85,64400.0,21.5377,21.55,21.4944,21.5377,64400.0
2005-02-10 09:30:00,34.84,34.95,34.75,34.93,11500.0,21.5315,21.5995,21.4759,21.5871,11500.0
2005-02-10 10:00:00,34.93,35.04,34.92,34.93,9300.0,21.5871,21.6551,21.5809,21.5871,9300.0
2005-02-10 10:30:00,34.93,34.97,34.9,34.92,12800.0,21.5871,21.6118,21.5686,21.5809,12800.0
2005-02-10 11:00:00,34.92,34.95,34.91,34.94,12600.0,21.5809,21.5995,21.5748,21.5933,12600.0
2005-02-10 11:30:00,34.95,34.99,34.91,34.94,17000.0,21.5995,21.6242,21.5748,21.5933,17000.0
2005-02-10 12:00:00,34.95,34.95,34.9,34.93,13800.0,21.5995,21.5995,21.5686,21.5871,13800.0
2005-02-10 12:30:00,34.94,34.97,34.93,34.96,56200.0,21.5933,21.6118,21.5871,21.6057,56200.0
2005-02-10 13:00:00,34.96,35.05,34.91,35.05,26100.0,21.6057,21.6613,21.5748,21.6613,26100.0
2005-02-10 13:30:00,35.05,35.05,35.0,35.04,17200.0,21.6613,21.6613,21.6304,21.6551,17200.0
2005-02-10 14:00:00,35.04,35.05,35.0,35.04,13700.0,21.6551,21.6613,21.6304,21.6551,13700.0
2005-02-10 14:30:00,35.03,35.04,34.93,35.03,21800.0,21.6489,21.6551,21.5871,21.6489,21800.0
2005-02-10 15:00:00,35.03,35.07,34.99,35.03,52900.0,21.6489,21.6736,21.6242,21.6489,52900.0
2005-02-10 15:30:00,35.03,35.03,34.91,34.96,21500.0,21.6489,21.6489,21.5748,21.6057,21500.0
2005-02-11 09:30:00,34.96,34.97,34.86,34.86,18300.0,21.6057,21.6118,21.5439,21.5439,18300.0
2005-02-11 10:00:00,34.86,34.89,34.8,34.81,17700.0,21.5439,21.5624,21.5068,21.513,17700.0
2005-02-11 10:30:00,34.8,34.91,34.8,34.9,13000.0,21.5068,21.5748,21.5068,21.5686,13000.0
2005-02-11 11:00:00,34.9,35.01,34.89,34.95,54900.0,21.5686,21.6366,21.5624,21.5995,54900.0
2005-02-11 11:30:00,35.0,35.0,34.89,34.96,56100.0,21.6304,21.6304,21.5624,21.6057,56100.0
2005-02-11 12:00:00,34.97,34.97,34.94,34.96,11200.0,21.6118,21.6118,21.5933,21.6057,11200.0
2005-02-11 12:30:00,34.96,34.97,34.9,34.95,7000.0,21.6057,21.6118,21.5686,21.5995,7000.0
2005-02-11 13:00:00,34.95,34.95,34.85,34.93,12000.0,21.5995,21.5995,21.5377,21.5871,12000.0
2005-02-11 13:30:00,34.94,34.95,34.92,34.95,17700.0,21.5933,21.5995,21.5809,21.5995,17700.0
2005-02-11 14:00:00,34.95,34.95,34.91,34.93,12000.0,21.5995,21.5995,21.5748,21.5871,12000.0
2005-02-11 14:30:00,34.93,34.95,34.91,34.91,53600.0,21.5871,21.5995,21.5748,21.5748,53600.0
2005-02-11 15:00:00,34.91,34.93,34.88,34.89,40000.0,21.5748,21.5871,21.5562,21.5624,40000.0
2005-02-11 15:30:00,34.89,34.94,34.85,34.88,92600.0,21.5624,21.5933,21.5377,21.5562,92600.0
2005-02-14 09:30:00,34.8,34.9,34.75,34.88,31000.0,21.5068,21.5686,21.4759,21.5562,31000.0
2005-02-14 10:00:00,34.87,34.87,34.69,34.69,29400.0,21.55,21.55,21.4388,21.4388,29400.0
2005-02-14 10:30:00,34.68,34.73,34.63,34.65,35400.0,21.4326,21.4635,21.4017,21.4141,35400.0
2005-02-14 11:00:00,34.64,34.82,34.64,34.74,29700.0,21.4079,21.5191,21.4079,21.4697,29700.0
2005-02-14 11:30:00,34.74,34.75,34.54,34.54,42100.0,21.4697,21.4759,21.3461,21.3461,42100.0
2005-02-14 12:00:00,34.52,34.56,34.48,34.55,43200.0,21.3337,21.3585,21.309,21.3523,43200.0
2005-02-14 12:30:00,34.53,34.67,34.53,34.66,27700.0,21.3399,21.4264,21.3399,21.4203,27700.0
2005-02-14 13:00:00,34.64,34.64,34.53,34.55,31000.0,21.4079,21.4079,21.3399,21.3523,31000.0
2005-02-14 13:30:00,34.53,34.53,34.3,34.36,53700.0,21.3399,21.3399,21.1978,21.2348,53700.0
2005-02-14 14:00:00,34.37,34.44,34.2,34.43,51200.0,21.241,21.2843,21.136,21.2781,51200.0
2005-02-14 14:30:00,34.44,34.5,34.4,34.5,27000.0,21.2843,21.3214,21.2596,21.3214,27000.0
2005-02-14 15:00:00,34.49,34.5,34.39,34.43,45100.0,21.3152,21.3214,21.2534,21.2781,45100.0
2005-02-14 15:30:00,34.44,34.48,34.4,34.44,57100.0,21.2843,21.309,21.2596,21.2843,57100.0
2005-02-15 09:30:00,34.19,34.24,34.08,34.16,46000.0,21.2847,21.3159,21.2163,21.2661,46000.0
2005-02-15 10:00:00,34.17,34.24,34.13,34.19,26700.0,21.2723,21.3159,21.2474,21.2847,26700.0
2005-02-15 10:30:00,34.13,34.3,34.13,34.29,41000.0,21.2474,21.3532,21.2474,21.347,41000.0
2005-02-15 11:00:00,34.29,34.37,34.28,34.35,20000.0,21.347,21.3968,21.3408,21.3843,20000.0
2005-02-15 11:30:00,34.35,34.39,34.35,34.39,27900.0,21.3843,21.4093,21.3843,21.4093,27900.0
2005-02-15 12:00:00,34.39,34.39,34.33,34.34,10900.0,21.4093,21.4093,21.3719,21.3781,10900.0
2005-02-15 12:30:00,34.34,34.35,34.33,34.33,18500.0,21.3781,21.3843,21.3719,21.3719,18500.0
2005-02-15 13:00:00,34.33,34.35,34.18,34.18,41500.0,21.3719,21.3843,21.2785,21.2785,41500.0
2005-02-15 13:30:00,34.18,34.25,34.15,34.23,7900.0,21.2785,21.3221,21.2598,21.3096,7900.0
2005-02-15 14:00:00,34.23,34.23,34.15,34.16,20100.0,21.3096,21.3096,21.2598,21.2661,20100.0
2005-02-15 14:30:00,34.15,34.19,34.15,34.19,14400.0,21.2598,21.2847,21.2598,21.2847,14400.0
2005-02-15 15:00:00,34.19,34.19,34.1,34.11,24300.0,21.2847,21.2847,21.2287,21.2349,24300.0
2005-02-15 15:30:00,34.11,34.27,34.1,34.15,67800.0,21.2349,21.3345,21.2287,21.2598,67800.0
2005-02-16 09:30:00,34.04,34.15,33.88,33.92,64500.0,21.1914,21.2598,21.0918,21.1167,64500.0
2005-02-16 10:00:00,33.88,34.05,33.86,33.89,25200.0,21.0918,21.1976,21.0793,21.098,25200.0
2005-02-16 10:30:00,33.91,34.0,33.87,33.99,26000.0,21.1104,21.1665,21.0855,21.1602,26000.0
2005-02-16 11:00:00,33.99,34.0,33.98,34.0,24100.0,21.1602,21.1665,21.154,21.1665,24100.0
2005-02-16 11:30:00,34.0,34.01,33.95,33.96,20900.0,21.1665,21.1727,21.1353,21.1416,20900.0
2005-02-16 12:00:00,33.96,33.99,33.9,33.98,17500.0,21.1416,21.1602,21.1042,21.154,17500.0
2005-02-16 12:30:00,33.98,34.0,33.96,33.98,16000.0,21.154,21.1665,21.1416,21.154,16000.0
2005-02-16 13:00:00,33.98,34.0,33.97,33.99,20000.0,21.154,21.1665,21.1478,21.1602,20000.0
2005-02-16 13:30:00,33.99,34.0,33.9,33.98,14900.0,21.1602,21.1665,21.1042,21.154,14900.0
2005-02-16 14:00:00,33.99,34.0,33.97,34.0,13000.0,21.1602,21.1665,21.1478,21.1665,13000.0
2005-02-16 14:30:00,34.0,34.0,33.97,34.0,55600.0,21.1665,21.1665,21.1478,21.1665,55600.0
2005-02-16 15:00:00,34.01,34.09,33.99,34.03,32000.0,21.1727,21.2225,21.1602,21.1851,32000.0
2005-02-16 15:30:00,34.03,34.03,33.96,33.96,29700.0,21.1851,21.1851,21.1416,21.1416,29700.0
2005-02-17 09:30:00,33.89,33.99,33.8,33.96,16800.0,21.098,21.1602,21.042,21.1416,16800.0
2005-02-17 10:00:00,33.96,33.97,33.73,33.82,21300.0,21.1416,21.1478,20.9984,21.0544,21300.0
2005-02-17 10:30:00,33.82,33.82,33.7,33.73,8700.0,21.0544,21.0544,20.9797,20.9984,8700.0
2005-02-17 11:00:00,33.73,33.83,33.72,33.83,9200.0,20.9984,21.0606,20.9921,21.0606,9200.0
2005-02-17 11:30:00,33.84,33.96,33.84,33.95,14900.0,21.0669,21.1416,21.0669,21.1353,14900.0
2005-02-17 12:00:00,33.95,34.05,33.94,34.01,23400.0,21.1353,21.1976,21.1291,21.1727,23400.0
2005-02-17 12:30:00,34.01,34.01,33.95,33.99,17200.0,21.1727,21.1727,21.1353,21.1602,17200.0
2005-02-17 13:00:00,33.99,33.99,33.87,33.89,13100.0,21.1602,21.1602,21.0855,21.098,13100.0
2005-02-17 13:30:00,33.88,33.91,33.87,33.9,20900.0,21.0918,21.1104,21.0855,21.1042,20900.0
2005-02-17 14:00:00,33.9,33.93,33.87,33.89,20300.0,21.1042,21.1229,21.0855,21.098,20300.0
2005-02-17 14:30:00,33.9,33.92,33.78,33.78,15000.0,21.1042,21.1167,21.0295,21.0295,15000.0
2005-02-17 15:00:00,33.8,33.87,33.79,33.86,16400.0,21.042,21.0855,21.0357,21.0793,16400.0
2005-02-17 15:30:00,33.86,33.88,33.79,33.79,24400.0,21.0793,21.0918,21.0357,21.0357,24400.0
2005-02-18 09:30:00,33.79,33.98,33.78,33.95,34100.0,21.0357,21.154,21.0295,21.1353,34100.0
2005-02-18 10:00:00,33.96,33.98,33.87,33.92,12200.0,21.1416,21.154,21.0855,21.1167,12200.0
2005-02-18 10:30:00,33.92,33.95,33.85,33.93,38700.0,21.1167,21.1353,21.0731,21.1229,38700.0
2005-02-18 11:00:00,33.92,34.0,33.92,33.99,11100.0,21.1167,21.1665,21.1167,21.1602,11100.0
2005-02-18 11:30:00,33.99,33.99,33.87,33.94,26300.0,21.1602,21.1602,21.0855,21.1291,26300.0
2005-02-18 12:00:00,33.94,33.95,33.86,33.87,12300.0,21.1291,21.1353,21.0793,21.0855,12300.0
2005-02-18 12:30:00,33.87,33.91,33.83,33.88,9300.0,21.0855,21.1104,21.0606,21.0918,9300.0
2005-02-18 13:00:00,33.88,33.89,33.78,33.85,14900.0,21.0918,21.098,21.0295,21.0731,14900.0
2005-02-18 13:30:00,33.85,33.9,33.81,33.87,11300.0,21.0731,21.1042,21.0482,21.0855,11300.0
2005-02-18 14:00:00,33.85,33.89,33.81,33.84,9000.0,21.0731,21.098,21.0482,21.0669,9000.0
2005-02-18 14:30:00,33.84,33.85,33.78,33.8,20000.0,21.0669,21.0731,21.0295,21.042,20000.0
2005-02-18 15:00:00,33.8,33.8,33.7,33.73,20400.0,21.042,21.042,20.9797,20.9984,20400.0
2005-02-18 15:30:00,33.75,33.8,33.72,33.78,40500.0,21.0108,21.042,20.9921,21.0295,40500.0
2005-02-22 09:30:00,33.75,33.75,33.6,33.62,14100.0,21.0108,21.0108,20.9174,20.9299,14100.0
2005-02-22 10:00:00,33.58,33.66,33.52,33.64,19000.0,20.905,20.9548,20.8676,20.9423,19000.0
2005-02-22 10:30:00,33.64,33.86,33.64,33.76,12700.0,20.9423,21.0793,20.9423,21.017,12700.0
2005-02-22 11:00:00,33.77,33.79,33.55,33.63,12600.0,21.0233,21.0357,20.8863,20.9361,12600.0
2005-02-22 11:30:00,33.64,33.72,33.63,33.72,7200.0,20.9423,20.9921,20.9361,20.9921,7200.0
2005-02-22 12:00:00,33.73,33.78,33.47,33.54,18200.0,20.9984,21.0295,20.8365,20.8801,18200.0
2005-02-22 12:30:00,33.55,33.59,33.53,33.55,10300.0,20.8863,20.9112,20.8739,20.8863,10300.0
2005-02-22 13:00:00,33.56,33.56,33.49,33.51,6900.0,20.8925,20.8925,20.849,20.8614,6900.0
2005-02-22 13:30:00,33.51,33.51,33.35,33.35,17900.0,20.8614,20.8614,20.7618,20.7618,17900.0
2005-02-22 14:00:00,33.35,33.41,33.26,33.29,16500.0,20.7618,20.7992,20.7058,20.7245,16500.0
2005-02-22 14:30:00,33.29,33.36,33.29,33.36,13200.0,20.7245,20.768,20.7245,20.768,13200.0
2005-02-22 15:00:00,33.37,33.42,33.35,33.35,16300.0,20.7743,20.8054,20.7618,20.7618,16300.0
2005-02-22 15:30:00,33.36,33.38,33.23,33.25,21700.0,20.768,20.7805,20.6871,20.6996,21700.0
2005-02-23 09:30:00,33.25,33.33,33.18,33.27,22600.0,20.6996,20.7494,20.656,20.712,22600.0
2005-02-23 10:00:00,33.22,33.22,33.07,33.14,13800.0,20.6809,20.6809,20.5875,20.6311,13800.0
2005-02-23 10:30:00,33.14,33.18,33.12,33.18,13900.0,20.6311,20.656,20.6186,20.656,13900.0
2005-02-23 11:00:00,33.18,33.23,33.14,33.18,22100.0,20.656,20.6871,20.6311,20.656,22100.0
2005-02-23 11:30:00,33.18,33.2,33.09,33.1,13600.0,20.656,20.6684,20.5999,20.6062,13600.0
2005-02-23 12:00:00,33.1,33.11,33.03,33.11,24700.0,20.6062,20.6124,20.5626,20.6124,24700.0
2005-02-23 12:30:00,33.11,33.15,33.11,33.14,3500.0,20.6124,20.6373,20.6124,20.6311,3500.0
2005-02-23 13:00:00,33.13,33.14,33.05,33.08,16000.0,20.6248,20.6311,20.575,20.5937,16000.0
2005-02-23 13:30:00,33.08,33.15,33.0,33.15,18000.0,20.5937,20.6373,20.5439,20.6373,18000.0
2005-02-23 14:00:00,33.16,33.2,33.09,33.19,8500.0,20.6435,20.6684,20.5999,20.6622,8500.0
2005-02-23 14:30:00,33.19,33.3,33.19,33.29,9200.0,20.6622,20.7307,20.6622,20.7245,9200.0
2005-02-23 15:00:00,33.28,33.35,33.2,33.29,21400.0,20.7182,20.7618,20.6684,20.7245,21400.0
2005-02-23 15:30:00,33.29,33.31,33.21,33.22,13000.0,20.7245,20.7369,20.6747,20.6809,13000.0
2005-02-24 09:30:00,33.25,33.41,33.11,33.12,13200.0,20.6996,20.7992,20.6124,20.6186,13200.0
2005-02-24 10:00:00,33.11,33.12,33.05,33.11,11000.0,20.6124,20.6186,20.575,20.6124,11000.0
2005-02-24 10:30:00,33.07,33.24,33.06,33.08,21800.0,20.5875,20.6933,20.5813,20.5937,21800.0
2005-02-24 11:00:00,33.09,33.22,33.07,33.21,11800.0,20.5999,20.6809,20.5875,20.6747,11800.0
2005-02-24 11:30:00,33.22,33.24,33.18,33.18,8200.0,20.6809,20.6933,20.656,20.656,8200.0
2005-02-24 12:00:00,33.18,33.18,33.12,33.14,5200.0,20.656,20.656,20.6186,20.6311,5200.0
2005-02-24 12:30:00,33.14,33.2,33.11,33.17,6600.0,20.6311,20.6684,20.6124,20.6497,6600.0
2005-02-24 13:00:00,33.15,33.17,33.13,33.16,7700.0,20.6373,20.6497,20.6248,20.6435,7700.0
2005-02-24 13:30:00,33.16,33.3,33.15,33.26,11100.0,20.6435,20.7307,20.6373,20.7058,11100.0
2005-02-24 14:00:00,33.25,33.4,33.25,33.37,13800.0,20.6996,20.7929,20.6996,20.7743,13800.0
2005-02-24 14:30:00,33.38,33.39,33.32,33.37,9900.0,20.7805,20.7867,20.7431,20.7743,9900.0
2005-02-24 15:00:00,33.37,33.4,33.22,33.28,26000.0,20.7743,20.7929,20.6809,20.7182,26000.0
2005-02-24 15:30:00,33.25,33.33,33.22,33.29,33100.0,20.6996,20.7494,20.6809,20.7245,33100.0
2005-02-25 09:30:00,33.3,33.3,33.0,33.07,26400.0,20.7307,20.7307,20.5439,20.5875,26400.0
2005-02-25 10:00:00,33.06,33.15,32.99,33.15,18500.0,20.5813,20.6373,20.5377,20.6373,18500.0
2005-02-25 10:30:00,33.15,33.17,33.03,33.08,24300.0,20.6373,20.6497,20.5626,20.5937,24300.0
2005-02-25 11:00:00,33.07,33.1,33.04,33.05,23700.0,20.5875,20.6062,20.5688,20.575,23700.0
2005-02-25 11:30:00,33.05,33.13,33.03,33.09,17200.0,20.575,20.6248,20.5626,20.5999,17200.0
2005-02-25 12:00:00,33.11,33.13,33.06,33.1,37000.0,20.6124,20.6248,20.5813,20.6062,37000.0
2005-02-25 12:30:00,33.1,33.11,33.0,33.07,245400.0,20.6062,20.6124,20.5439,20.5875,245400.0
2005-02-25 13:00:00,33.07,33.08,33.05,33.06,8100.0,20.5875,20.5937,20.575,20.5813,8100.0
2005-02-25 13:30:00,33.05,33.1,33.01,33.02,12500.0,20.575,20.6062,20.5501,20.5564,12500.0
2005-02-25 14:00:00,33.03,33.07,32.98,32.99,32000.0,20.5626,20.5875,20.5315,20.5377,32000.0
2005-02-25 14:30:00,32.99,33.12,32.99,33.06,50800.0,20.5377,20.6186,20.5377,20.5813,50800.0
2005-02-25 15:00:00,33.06,33.15,33.04,33.09,41400.0,20.5813,20.6373,20.5688,20.5999,41400.0
2005-02-25 15:30:00,33.09,33.13,33.06,33.13,54300.0,20.5999,20.6248,20.5813,20.6248,54300.0
2005-02-28 09:30:00,33.01,33.27,33.01,33.27,21300.0,20.5501,20.712,20.5501,20.712,21300.0
2005-02-28 10:00:00,33.26,33.26,33.16,33.25,20500.0,20.7058,20.7058,20.6435,20.6996,20500.0
2005-02-28 10:30:00,33.25,33.3,33.1,33.11,34300.0,20.6996,20.7307,20.6062,20.6124,34300.0
2005-02-28 11:00:00,33.1,33.16,33.07,33.11,27800.0,20.6062,20.6435,20.5875,20.6124,27800.0
2005-02-28 11:30:00,33.1,33.1,33.05,33.07,23300.0,20.6062,20.6062,20.575,20.5875,23300.0
2005-02-28 12:00:00,33.06,33.06,32.99,33.0,81300.0,20.5813,20.5813,20.5377,20.5439,81300.0
2005-02-28 12:30:00,33.0,33.0,32.96,32.97,18100.0,20.5439,20.5439,20.519,20.5252,18100.0
2005-02-28 13:00:00,32.97,33.0,32.96,32.98,21900.0,20.5252,20.5439,20.519,20.5315,21900.0
2005-02-28 13:30:00,32.98,32.98,32.91,32.92,38100.0,20.5315,20.5315,20.4879,20.4941,38100.0
2005-02-28 14:00:00,32.92,32.92,32.87,32.9,50200.0,20.4941,20.4941,20.463,20.4817,50200.0
2005-02-28 14:30:00,32.9,33.04,32.85,33.01,25500.0,20.4817,20.5688,20.4505,20.5501,25500.0
2005-02-28 15:00:00,33.01,33.25,32.98,33.25,17900.0,20.5501,20.6996,20.5315,20.6996,17900.0
2005-02-28 15:30:00,33.25,33.37,33.1,33.12,55600.0,20.6996,20.7743,20.6062,20.6186,55600.0
2005-03-01 09:30:00,33.15,33.21,33.09,33.09,35900.0,20.6373,20.6747,20.5999,20.5999,35900.0
2005-03-01 10:00:00,33.09,33.23,33.05,33.09,31900.0,20.5999,20.6871,20.575,20.5999,31900.0
2005-03-01 10:30:00,33.1,33.1,32.94,32.94,66100.0,20.6062,20.6062,20.5066,20.5066,66100.0
2005-03-01 11:00:00,32.94,33.02,32.91,32.95,72100.0,20.5066,20.5564,20.4879,20.5128,72100.0
2005-03-01 11:30:00,32.95,33.0,32.95,33.0,20700.0,20.5128,20.5439,20.5128,20.5439,20700.0
2005-03-01 12:00:00,33.0,33.02,32.98,32.98,32800.0,20.5439,20.5564,20.5315,20.5315,32800.0
2005-03-01 12:30:00,32.97,33.0,32.97,32.99,24700.0,20.5252,20.5439,20.5252,20.5377,24700.0
2005-03-01 13:00:00,32.99,33.06,32.95,32.95,47000.0,20.5377,20.5813,20.5128,20.5128,47000.0
2005-03-01 13:30:00,32.95,33.07,32.95,33.06,30900.0,20.5128,20.5875,20.5128,20.5813,30900.0
2005-03-01 14:00:00,33.06,33.06,32.99,32.99,15200.0,20.5813,20.5813,20.5377,20.5377,15200.0
2005-03-01 14:30:00,32.99,33.03,32.99,33.03,13000.0,20.5377,20.5626,20.5377,20.5626,13000.0
2005-03-01 15:00:00,33.03,33.1,33.03,33.1,31800.0,20.5626,20.6062,20.5626,20.6062,31800.0
2005-03-01 15:30:00,33.1,33.14,33.09,33.11,34100.0,20.6062,20.6311,20.5999,20.6124,34100.0
2005-03-02 09:30:00,33.05,33.06,32.88,33.0,21000.0,20.575,20.5813,20.4692,20.5439,21000.0
2005-03-02 10:00:00,33.05,33.11,33.0,33.07,43500.0,20.575,20.6124,20.5439,20.5875,43500.0
2005-03-02 10:30:00,33.06,33.07,32.95,32.99,27100.0,20.5813,20.5875,20.5128,20.5377,27100.0
2005-03-02 11:00:00,32.99,33.14,32.99,33.06,50500.0,20.5377,20.6311,20.5377,20.5813,50500.0
2005-03-02 11:30:00,33.05,33.11,33.02,33.1,50200.0,20.575,20.6124,20.5564,20.6062,50200.0
2005-03-02 12:00:00,33.09,33.13,33.08,33.09,16300.0,20.5999,20.6248,20.5937,20.5999,16300.0
2005-03-02 12:30:00,33.09,33.11,33.09,33.1,4100.0,20.5999,20.6124,20.5999,20.6062,4100.0
2005-03-02 13:00:00,33.1,33.12,33.09,33.12,17500.0,20.6062,20.6186,20.5999,20.6186,17500.0
2005-03-02 13:30:00,33.14,33.14,32.92,32.99,13000.0,20.6311,20.6311,20.4941,20.5377,13000.0
2005-03-02 14:00:00,32.99,33.07,32.97,33.03,26800.0,20.5377,20.5875,20.5252,20.5626,26800.0
2005-03-02 14:30:00,33.04,33.08,33.0,33.07,19900.0,20.5688,20.5937,20.5439,20.5875,19900.0
2005-03-02 15:00:00,33.07,33.18,33.0,33.05,37000.0,20.5875,20.656,20.5439,20.575,37000.0
2005-03-02 15:30:00,33.06,33.16,33.02,33.13,30600.0,20.5813,20.6435,20.5564,20.6248,30600.0
2005-03-03 09:30:00,33.15,33.5,33.15,33.35,20800.0,20.6373,20.8552,20.6373,20.7618,20800.0
2005-03-03 10:00:00,33.36,33.4,33.26,33.29,17000.0,20.768,20.7929,20.7058,20.7245,17000.0
2005-03-03 10:30:00,33.3,33.3,33.18,33.28,13500.0,20.7307,20.7307,20.656,20.7182,13500.0
2005-03-03 11:00:00,33.25,33.3,33.19,33.28,13800.0,20.6996,20.7307,20.6622,20.7182,13800.0
2005-03-03 11:30:00,33.3,33.36,33.13,33.13,28100.0,20.7307,20.768,20.6248,20.6248,28100.0
2005-03-03 12:00:00,33.11,33.17,33.11,33.11,21100.0,20.6124,20.6497,20.6124,20.6124,21100.0
2005-03-03 12:30:00,33.12,33.13,33.07,33.1,30900.0,20.6186,20.6248,20.5875,20.6062,30900.0
2005-03-03 13:00:00,33.08,33.17,33.08,33.11,37400.0,20.5937,20.6497,20.5937,20.6124,37400.0
2005-03-03 13:30:00,33.11,33.15,33.1,33.15,15100.0,20.6124,20.6373,20.6062,20.6373,15100.0
2005-03-03 14:00:00,33.14,33.26,33.14,33.24,19500.0,20.6311,20.7058,20.6311,20.6933,19500.0
2005-03-03 14:30:00,33.24,33.24,33.12,33.14,13600.0,20.6933,20.6933,20.6186,20.6311,13600.0
2005-03-03 15:00:00,33.14,33.2,33.11,33.13,17900.0,20.6311,20.6684,20.6124,20.6248,17900.0
2005-03-03 15:30:00,33.12,33.15,33.07,33.1,22700.0,20.6186,20.6373,20.5875,20.6062,22700.0
2005-03-04 09:30:00,33.25,33.46,33.25,33.45,20200.0,20.6996,20.8303,20.6996,20.8241,20200.0
2005-03-04 10:00:00,33.41,33.6,33.41,33.57,24500.0,20.7992,20.9174,20.7992,20.8988,24500.0
2005-03-04 10:30:00,33.57,33.6,33.47,33.5,13700.0,20.8988,20.9174,20.8365,20.8552,13700.0
2005-03-04 11:00:00,33.49,33.49,33.39,33.47,11900.0,20.849,20.849,20.7867,20.8365,11900.0
2005-03-04 11:30:00,33.5,33.52,33.45,33.45,6400.0,20.8552,20.8676,20.8241,20.8241,6400.0
2005-03-04 12:00:00,33.46,33.49,33.45,33.48,8200.0,20.8303,20.849,20.8241,20.8427,8200.0
2005-03-04 12:30:00,33.46,33.53,33.45,33.49,6600.0,20.8303,20.8739,20.8241,20.849,6600.0
2005-03-04 13:00:00,33.48,33.53,33.47,33.47,6700.0,20.8427,20.8739,20.8365,20.8365,6700.0
2005-03-04 13:30:00,33.47,33.52,33.45,33.52,8100.0,20.8365,20.8676,20.8241,20.8676,8100.0
2005-03-04 14:00:00,33.52,33.58,33.49,33.5,13900.0,20.8676,20.905,20.849,20.8552,13900.0
2005-03-04 14:30:00,33.5,33.51,33.38,33.39,23200.0,20.8552,20.8614,20.7805,20.7867,23200.0
2005-03-04 15:00:00,33.39,33.39,33.32,33.35,28600.0,20.7867,20.7867,20.7431,20.7618,28600.0
2005-03-04 15:30:00,33.35,33.37,33.2,33.32,51000.0,20.7618,20.7743,20.6684,20.7431,51000.0
2005-03-07 09:30:00,33.33,33.45,33.3,33.32,6500.0,20.7494,20.8241,20.7307,20.7431,6500.0
2005-03-07 10:00:00,33.33,33.38,33.3,33.34,16400.0,20.7494,20.7805,20.7307,20.7556,16400.0
2005-03-07 10:30:00,33.34,33.35,33.23,33.25,12800.0,20.7556,20.7618,20.6871,20.6996,12800.0
2005-03-07 11:00:00,33.25,33.4,33.25,33.39,17700.0,20.6996,20.7929,20.6996,20.7867,17700.0
2005-03-07 11:30:00,33.39,33.41,33.3,33.3,15500.0,20.7867,20.7992,20.7307,20.7307,15500.0
2005-03-07 12:00:00,33.28,33.3,33.23,33.23,16500.0,20.7182,20.7307,20.6871,20.6871,16500.0
2005-03-07 12:30:00,33.22,33.22,33.12,33.13,17500.0,20.6809,20.6809,20.6186,20.6248,17500.0
2005-03-07 13:00:00,33.1,33.2,33.1,33.16,19100.0,20.6062,20.6684,20.6062,20.6435,19100.0
2005-03-07 13:30:00,33.16,33.26,33.16,33.26,10700.0,20.6435,20.7058,20.6435,20.7058,10700.0
2005-03-07 14:00:00,33.25,33.27,33.13,33.13,12700.0,20.6996,20.712,20.6248,20.6248,12700.0
2005-03-07 14:30:00,33.14,33.24,33.13,33.2,13800.0,20.6311,20.6933,20.6248,20.6684,13800.0
2005-03-07 15:00:00,33.2,33.24,33.13,33.21,15000.0,20.6684,20.6933,20.6248,20.6747,15000.0
2005-03-07 15:30:00,33.19,33.19,33.05,33.12,26400.0,20.6622,20.6622,20.575,20.6186,26400.0
2005-03-08 09:30:00,33.16,33.37,33.1,33.1,13400.0,20.6435,20.7743,20.6062,20.6062,13400.0
2005-03-08 10:00:00,33.1,33.1,32.8,32.9,30700.0,20.6062,20.6062,20.4194,20.4817,30700.0
2005-03-08 10:30:00,32.88,32.95,32.8,32.89,13400.0,20.4692,20.5128,20.4194,20.4754,13400.0
2005-03-08 11:00:00,32.9,32.93,32.85,32.85,7000.0,20.4817,20.5003,20.4505,20.4505,7000.0
2005-03-08 11:30:00,32.85,32.96,32.85,32.94,9100.0,20.4505,20.519,20.4505,20.5066,9100.0
2005-03-08 12:00:00,32.94,33.05,32.9,33.05,9100.0,20.5066,20.575,20.4817,20.575,9100.0
2005-03-08 12:30:00,33.04,33.05,32.99,33.0,2600.0,20.5688,20.575,20.5377,20.5439,2600.0
2005-03-08 13:00:00,33.01,33.11,33.01,33.09,5300.0,20.5501,20.6124,20.5501,20.5999,5300.0
2005-03-08 13:30:00,33.08,33.12,32.97,33.03,8800.0,20.5937,20.6186,20.5252,20.5626,8800.0
2005-03-08 14:00:00,33.03,33.12,33.02,33.1,5600.0,20.5626,20.6186,20.5564,20.6062,5600.0
2005-03-08 14:30:00,33.1,33.17,33.05,33.07,8600.0,20.6062,20.6497,20.575,20.5875,8600.0
2005-03-08 15:00:00,33.08,33.13,33.02,33.03,11700.0,20.5937,20.6248,20.5564,20.5626,11700.0
2005-03-08 15:30:00,33.02,33.05,32.95,32.95,23200.0,20.5564,20.575,20.5128,20.5128,23200.0
2005-03-09 09:30:00,32.96,32.96,32.71,32.85,10900.0,20.519,20.519,20.3634,20.4505,10900.0
2005-03-09 10:00:00,32.8,32.89,32.74,32.88,12500.0,20.4194,20.4754,20.3821,20.4692,12500.0
2005-03-09 10:30:00,32.88,33.05,32.87,33.03,15000.0,20.4692,20.575,20.463,20.5626,15000.0
2005-03-09 11:00:00,33.04,33.04,32.88,32.88,7000.0,20.5688,20.5688,20.4692,20.4692,7000.0
2005-03-09 11:30:00,32.86,32.9,32.84,32.84,11500.0,20.4568,20.4817,20.4443,20.4443,11500.0
2005-03-09 12:00:00,32.83,32.84,32.73,32.75,11900.0,20.4381,20.4443,20.3758,20.3883,11900.0
2005-03-09 12:30:00,32.74,32.79,32.64,32.64,7100.0,20.3821,20.4132,20.3198,20.3198,7100.0
2005-03-09 13:00:00,32.63,32.7,32.56,32.67,9900.0,20.3136,20.3572,20.27,20.3385,9900.0
2005-03-09 13:30:00,32.67,32.75,32.67,32.71,9800.0,20.3385,20.3883,20.3385,20.3634,9800.0
2005-03-09 14:00:00,32.74,32.85,32.66,32.67,9900.0,20.3821,20.4505,20.3323,20.3385,9900.0
2005-03-09 14:30:00,32.68,32.75,32.67,32.71,7900.0,20.3447,20.3883,20.3385,20.3634,7900.0
2005-03-09 15:00:00,32.72,32.76,32.65,32.71,8800.0,20.3696,20.3945,20.326,20.3634,8800.0
2005-03-09 15:30:00,32.71,32.73,32.51,32.52,30400.0,20.3634,20.3758,20.2389,20.2451,30400.0
2005-03-10 09:30:00,32.52,32.64,32.46,32.64,22600.0,20.2451,20.3198,20.2077,20.3198,22600.0
2005-03-10 10:00:00,32.64,32.77,32.58,32.59,12300.0,20.3198,20.4007,20.2824,20.2887,12300.0
2005-03-10 10:30:00,32.57,32.62,32.53,32.53,8200.0,20.2762,20.3074,20.2513,20.2513,8200.0
2005-03-10 11:00:00,32.53,32.53,32.36,32.41,9700.0,20.2513,20.2513,20.1455,20.1766,9700.0
2005-03-10 11:30:00,32.41,32.5,32.39,32.5,9700.0,20.1766,20.2326,20.1642,20.2326,9700.0
2005-03-10 12:00:00,32.49,32.5,32.46,32.49,4700.0,20.2264,20.2326,20.2077,20.2264,4700.0
2005-03-10 12:30:00,32.49,32.56,32.45,32.56,4500.0,20.2264,20.27,20.2015,20.27,4500.0
2005-03-10 13:00:00,32.58,32.58,32.5,32.56,9400.0,20.2824,20.2824,20.2326,20.27,9400.0
2005-03-10 13:30:00,32.57,32.78,32.57,32.73,16900.0,20.2762,20.407,20.2762,20.3758,16900.0
2005-03-10 14:00:00,32.73,32.73,32.56,32.56,9000.0,20.3758,20.3758,20.27,20.27,9000.0
2005-03-10 14:30:00,32.56,32.63,32.52,32.62,11200.0,20.27,20.3136,20.2451,20.3074,11200.0
2005-03-10 15:00:00,32.62,32.62,32.5,32.62,11000.0,20.3074,20.3074,20.2326,20.3074,11000.0
2005-03-10 15:30:00,32.59,32.59,32.47,32.51,9700.0,20.2887,20.2887,20.214,20.2389,9700.0
2005-03-11 09:30:00,32.4,32.69,32.4,32.65,8800.0,20.1704,20.3509,20.1704,20.326,8800.0
2005-03-11 10:00:00,32.74,32.76,32.54,32.6,12100.0,20.3821,20.3945,20.2575,20.2949,12100.0
2005-03-11 10:30:00,32.59,32.65,32.46,32.46,12600.0,20.2887,20.326,20.2077,20.2077,12600.0
2005-03-11 11:00:00,32.45,32.54,32.42,32.54,10400.0,20.2015,20.2575,20.1828,20.2575,10400.0
2005-03-11 11:30:00,32.53,32.56,32.51,32.52,11200.0,20.2513,20.27,20.2389,20.2451,11200.0
2005-03-11 12:00:00,32.51,32.56,32.46,32.56,4400.0,20.2389,20.27,20.2077,20.27,4400.0
2005-03-11 12:30:00,32.56,32.6,32.55,32.56,8400.0,20.27,20.2949,20.2638,20.27,8400.0
2005-03-11 13:00:00,32.56,32.58,32.5,32.51,6000.0,20.27,20.2824,20.2326,20.2389,6000.0
2005-03-11 13:30:00,32.51,32.53,32.39,32.4,12800.0,20.2389,20.2513,20.1642,20.1704,12800.0
2005-03-11 14:00:00,32.41,32.5,32.41,32.47,5600.0,20.1766,20.2326,20.1766,20.214,5600.0
2005-03-11 14:30:00,32.48,32.5,32.41,32.42,11100.0,20.2202,20.2326,20.1766,20.1828,11100.0
2005-03-11 15:00:00,32.4,32.43,32.35,32.38,11200.0,20.1704,20.1891,20.1393,20.1579,11200.0
2005-03-11 15:30:00,32.38,32.42,32.35,32.4,19600.0,20.1579,20.1828,20.1393,20.1704,19600.0
2005-03-14 09:30:00,32.45,32.71,32.44,32.68,8600.0,20.2015,20.3634,20.1953,20.3447,8600.0
2005-03-14 10:00:00,32.67,32.75,32.6,32.72,14200.0,20.3385,20.3883,20.2949,20.3696,14200.0
2005-03-14 10:30:00,32.73,32.87,32.73,32.75,8100.0,20.3758,20.463,20.3758,20.3883,8100.0
2005-03-14 11:00:00,32.75,32.8,32.65,32.65,11900.0,20.3883,20.4194,20.326,20.326,11900.0
2005-03-14 11:30:00,32.64,32.69,32.55,32.64,14600.0,20.3198,20.3509,20.2638,20.3198,14600.0
2005-03-14 12:00:00,32.65,32.71,32.65,32.7,3500.0,20.326,20.3634,20.326,20.3572,3500.0
2005-03-14 12:30:00,32.63,32.7,32.63,32.63,6000.0,20.3136,20.3572,20.3136,20.3136,6000.0
2005-03-14 13:00:00,32.63,32.69,32.57,32.59,7400.0,20.3136,20.3509,20.2762,20.2887,7400.0
2005-03-14 13:30:00,32.59,32.6,32.54,32.58,9600.0,20.2887,20.2949,20.2575,20.2824,9600.0
2005-03-14 14:00:00,32.58,32.66,32.58,32.63,10100.0,20.2824,20.3323,20.2824,20.3136,10100.0
2005-03-14 14:30:00,32.63,32.64,32.55,32.58,8000.0,20.3136,20.3198,20.2638,20.2824,8000.0
2005-03-14 15:00:00,32.55,32.71,32.55,32.69,9300.0,20.2638,20.3634,20.2638,20.3509,9300.0
2005-03-14 15:30:00,32.72,32.77,32.68,32.7,22300.0,20.3696,20.4007,20.3447,20.3572,22300.0
2005-03-15 09:30:00,32.67,32.91,32.65,32.84,14700.0,20.3385,20.4879,20.326,20.4443,14700.0
2005-03-15 10:00:00,32.88,32.89,32.75,32.78,8100.0,20.4692,20.4754,20.3883,20.407,8100.0
2005-03-15 10:30:00,32.76,32.8,32.75,32.8,6800.0,20.3945,20.4194,20.3883,20.4194,6800.0
2005-03-15 11:00:00,32.8,32.8,32.7,32.77,6800.0,20.4194,20.4194,20.3572,20.4007,6800.0
2005-03-15 11:30:00,32.77,32.77,32.56,32.64,10400.0,20.4007,20.4007,20.27,20.3198,10400.0
2005-03-15 12:00:00,32.64,32.64,32.5,32.63,6200.0,20.3198,20.3198,20.2326,20.3136,6200.0
2005-03-15 12:30:00,32.64,32.76,32.64,32.76,7200.0,20.3198,20.3945,20.3198,20.3945,7200.0
2005-03-15 13:00:00,32.77,32.77,32.71,32.72,10300.0,20.4007,20.4007,20.3634,20.3696,10300.0
2005-03-15 13:30:00,32.73,32.73,32.63,32.67,8400.0,20.3758,20.3758,20.3136,20.3385,8400.0
2005-03-15 14:00:00,32.68,32.74,32.67,32.68,8300.0,20.3447,20.3821,20.3385,20.3447,8300.0
2005-03-15 14:30:00,32.68,32.71,32.62,32.71,20200.0,20.3447,20.3634,20.3074,20.3634,20200.0
2005-03-15 15:00:00,32.71,32.73,32.64,32.65,31300.0,20.3634,20.3758,20.3198,20.326,31300.0
2005-03-15 15:30:00,32.68,32.71,32.6,32.63,13100.0,20.3447,20.3634,20.2949,20.3136,13100.0
2005-03-16 09:30:00,32.32,32.46,32.26,32.4,15500.0,20.1206,20.2077,20.0832,20.1704,15500.0
2005-03-16 10:00:00,32.41,32.41,32.24,32.25,7400.0,20.1766,20.1766,20.0708,20.077,7400.0
2005-03-16 10:30:00,32.24,32.24,31.99,32.08,14100.0,20.0708,20.0708,19.9151,19.9712,14100.0
2005-03-16 11:00:00,32.07,32.14,32.03,32.11,13500.0,19.965,20.0085,19.9401,19.9899,13500.0
2005-03-16 11:30:00,32.11,32.21,32.11,32.14,6300.0,19.9899,20.0521,19.9899,20.0085,6300.0
2005-03-16 12:00:00,32.16,32.19,32.11,32.18,7900.0,20.021,20.0397,19.9899,20.0334,7900.0
2005-03-16 12:30:00,32.18,32.25,32.17,32.23,9000.0,20.0334,20.077,20.0272,20.0646,9000.0
2005-03-16 13:00:00,32.23,32.29,32.23,32.28,6700.0,20.0646,20.1019,20.0646,20.0957,6700.0
2005-03-16 13:30:00,32.28,32.32,32.24,32.27,20900.0,20.0957,20.1206,20.0708,20.0895,20900.0
2005-03-16 14:00:00,32.3,32.3,32.11,32.19,37200.0,20.1081,20.1081,19.9899,20.0397,37200.0
2005-03-16 14:30:00,32.19,32.27,32.19,32.21,6500.0,20.0397,20.0895,20.0397,20.0521,6500.0
2005-03-16 15:00:00,32.22,32.25,32.17,32.21,18700.0,20.0583,20.077,20.0272,20.0521,18700.0
2005-03-16 15:30:00,32.19,32.25,32.15,32.2,17500.0,20.0397,20.077,20.0148,20.0459,17500.0
2005-03-17 09:30:00,32.15,32.27,32.1,32.1,11100.0,20.0148,20.0895,19.9836,19.9836,11100.0
2005-03-17 10:00:00,32.1,32.12,32.0,32.01,12400.0,19.9836,19.9961,19.9214,19.9276,12400.0
2005-03-17 10:30:00,32.01,32.09,32.0,32.06,13100.0,19.9276,19.9774,19.9214,19.9587,13100.0
2005-03-17 11:00:00,32.05,32.09,32.03,32.03,12600.0,19.9525,19.9774,19.9401,19.9401,12600.0
2005-03-17 11:30:00,32.04,32.04,31.93,31.93,9700.0,19.9463,19.9463,19.8778,19.8778,9700.0
2005-03-17 12:00:00,31.92,31.94,31.84,31.9,9600.0,19.8716,19.884,19.8218,19.8591,9600.0
2005-03-17 12:30:00,31.91,31.98,31.86,31.91,10200.0,19.8653,19.9089,19.8342,19.8653,10200.0
2005-03-17 13:00:00,31.91,31.96,31.86,31.9,13500.0,19.8653,19.8965,19.8342,19.8591,13500.0
2005-03-17 13:30:00,31.92,31.93,31.87,31.87,4600.0,19.8716,19.8778,19.8404,19.8404,4600.0
2005-03-17 14:00:00,31.85,31.94,31.76,31.91,12500.0,19.828,19.884,19.772,19.8653,12500.0
2005-03-17 14:30:00,31.92,31.99,31.91,31.96,7900.0,19.8716,19.9151,19.8653,19.8965,7900.0
2005-03-17 15:00:00,31.96,31.96,31.87,31.88,7300.0,19.8965,19.8965,19.8404,19.8467,7300.0
2005-03-17 15:30:00,31.88,31.91,31.84,31.89,19900.0,19.8467,19.8653,19.8218,19.8529,19900.0
2005-03-18 09:30:00,31.85,32.22,31.84,31.96,55900.0,19.828,20.0583,19.8218,19.8965,55900.0
2005-03-18 10:00:00,31.88,31.9,31.81,31.83,11100.0,19.8467,19.8591,19.8031,19.8155,11100.0
2005-03-18 10:30:00,31.82,31.86,31.65,31.8,15700.0,19.8093,19.8342,19.7035,19.7969,15700.0
2005-03-18 11:00:00,31.78,31.87,31.76,31.83,6800.0,19.7844,19.8404,19.772,19.8155,6800.0
2005-03-18 11:30:00,31.85,31.86,31.65,31.68,7800.0,19.828,19.8342,19.7035,19.7222,7800.0
2005-03-18 12:00:00,31.66,31.78,31.66,31.71,7400.0,19.7097,19.7844,19.7097,19.7408,7400.0
2005-03-18 12:30:00,31.7,31.74,31.66,31.67,8300.0,19.7346,19.7595,19.7097,19.7159,8300.0
2005-03-18 13:00:00,31.66,31.7,31.51,31.61,17300.0,19.7097,19.7346,19.6163,19.6786,17300.0
2005-03-18 13:30:00,31.6,31.65,31.55,31.6,8500.0,19.6724,19.7035,19.6412,19.6724,8500.0
2005-03-18 14:00:00,31.6,31.63,31.57,31.61,12900.0,19.6724,19.691,19.6537,19.6786,12900.0
2005-03-18 14:30:00,31.62,31.69,31.51,31.51,17900.0,19.6848,19.7284,19.6163,19.6163,17900.0
2005-03-18 15:00:00,31.48,31.61,31.44,31.58,26100.0,19.5977,19.6786,19.5728,19.6599,26100.0
2005-03-18 15:30:00,31.59,31.73,31.51,31.67,54600.0,19.6661,19.7533,19.6163,19.7159,54600.0
2005-03-21 09:30:00,31.73,31.73,31.65,31.67,13900.0,19.7533,19.7533,19.7035,19.7159,13900.0
2005-03-21 10:00:00,31.67,31.68,31.56,31.58,14300.0,19.7159,19.7222,19.6475,19.6599,14300.0
2005-03-21 10:30:00,31.58,31.58,31.41,31.45,14700.0,19.6599,19.6599,19.5541,19.579,14700.0
2005-03-21 11:00:00,31.46,31.5,31.39,31.44,7000.0,19.5852,19.6101,19.5416,19.5728,7000.0
2005-03-21 11:30:00,31.41,31.55,31.41,31.53,8500.0,19.5541,19.6412,19.5541,19.6288,8500.0
2005-03-21 12:00:00,31.53,31.65,31.52,31.55,9000.0,19.6288,19.7035,19.6226,19.6412,9000.0
2005-03-21 12:30:00,31.56,31.57,31.5,31.55,3200.0,19.6475,19.6537,19.6101,19.6412,3200.0
2005-03-21 13:00:00,31.54,31.54,31.45,31.48,5000.0,19.635,19.635,19.579,19.5977,5000.0
2005-03-21 13:30:00,31.48,31.6,31.48,31.59,10300.0,19.5977,19.6724,19.5977,19.6661,10300.0
2005-03-21 14:00:00,31.58,31.58,31.44,31.47,7300.0,19.6599,19.6599,19.5728,19.5914,7300.0
2005-03-21 14:30:00,31.48,31.51,31.48,31.5,10900.0,19.5977,19.6163,19.5977,19.6101,10900.0
2005-03-21 15:00:00,31.49,31.54,31.46,31.54,13700.0,19.6039,19.635,19.5852,19.635,13700.0
2005-03-21 15:30:00,31.54,31.54,31.45,31.49,16500.0,19.635,19.635,19.579,19.6039,16500.0
2005-03-22 09:30:00,31.42,31.81,31.4,31.56,17500.0,19.5603,19.8031,19.5478,19.6475,17500.0
2005-03-22 10:00:00,31.6,31.63,31.45,31.62,13100.0,19.6724,19.691,19.579,19.6848,13100.0
2005-03-22 10:30:00,31.62,31.63,31.57,31.59,6200.0,19.6848,19.691,19.6537,19.6661,6200.0
2005-03-22 11:00:00,31.62,31.63,31.59,31.59,5200.0,19.6848,19.691,19.6661,19.6661,5200.0
2005-03-22 11:30:00,31.6,31.6,31.59,31.6,6400.0,19.6724,19.6724,19.6661,19.6724,6400.0
2005-03-22 12:00:00,31.6,31.62,31.6,31.61,17000.0,19.6724,19.6848,19.6724,19.6786,17000.0
2005-03-22 12:30:00,31.62,31.63,31.61,31.61,4400.0,19.6848,19.691,19.6786,19.6786,4400.0
2005-03-22 13:00:00,31.61,31.64,31.61,31.63,11900.0,19.6786,19.6973,19.6786,19.691,11900.0
2005-03-22 13:30:00,31.63,31.65,31.61,31.64,11500.0,19.691,19.7035,19.6786,19.6973,11500.0
2005-03-22 14:00:00,31.64,31.73,31.54,31.56,25700.0,19.6973,19.7533,19.635,19.6475,25700.0
2005-03-22 14:30:00,31.55,31.65,31.45,31.62,44800.0,19.6412,19.7035,19.579,19.6848,44800.0
2005-03-22 15:00:00,31.61,31.68,31.57,31.68,44300.0,19.6786,19.7222,19.6537,19.7222,44300.0
2005-03-22 15:30:00,31.69,31.7,31.57,31.58,27200.0,19.7284,19.7346,19.6537,19.6599,27200.0
2005-03-23 09:30:00,31.42,31.6,31.34,31.34,16900.0,19.5603,19.6724,19.5105,19.5105,16900.0
2005-03-23 10:00:00,31.35,31.43,31.31,31.39,14200.0,19.5167,19.5665,19.4918,19.5416,14200.0
2005-03-23 10:30:00,31.42,31.45,31.3,31.43,18800.0,19.5603,19.579,19.4856,19.5665,18800.0
2005-03-23 11:00:00,31.42,31.5,31.38,31.48,8500.0,19.5603,19.6101,19.5354,19.5977,8500.0
2005-03-23 11:30:00,31.48,31.48,31.43,31.44,12900.0,19.5977,19.5977,19.5665,19.5728,12900.0
2005-03-23 12:00:00,31.44,31.55,31.44,31.5,12100.0,19.5728,19.6412,19.5728,19.6101,12100.0
2005-03-23 12:30:00,31.5,31.52,31.42,31.5,12700.0,19.6101,19.6226,19.5603,19.6101,12700.0
2005-03-23 13:00:00,31.5,31.5,31.45,31.45,5500.0,19.6101,19.6101,19.579,19.579,5500.0
2005-03-23 13:30:00,31.46,31.53,31.46,31.48,8300.0,19.5852,19.6288,19.5852,19.5977,8300.0
2005-03-23 14:00:00,31.47,31.53,31.38,31.44,9100.0,19.5914,19.6288,19.5354,19.5728,9100.0
2005-03-23 14:30:00,31.44,31.44,31.31,31.33,8000.0,19.5728,19.5728,19.4918,19.5043,8000.0
2005-03-23 15:00:00,31.36,31.41,31.29,31.39,22100.0,19.5229,19.5541,19.4794,19.5416,22100.0
2005-03-23 15:30:00,31.39,31.41,31.34,31.38,30300.0,19.5416,19.5541,19.5105,19.5354,30300.0
2005-03-24 09:30:00,31.51,31.65,31.41,31.52,9200.0,19.6163,19.7035,19.5541,19.6226,9200.0
2005-03-24 10:00:00,31.5,31.56,31.43,31.46,7300.0,19.6101,19.6475,19.5665,19.5852,7300.0
2005-03-24 10:30:00,31.46,31.48,31.4,31.44,20100.0,19.5852,19.5977,19.5478,19.5728,20100.0
2005-03-24 11:00:00,31.44,31.44,31.24,31.26,29800.0,19.5728,19.5728,19.4482,19.4607,29800.0
2005-03-24 11:30:00,31.29,31.43,31.29,31.38,7700.0,19.4794,19.5665,19.4794,19.5354,7700.0
2005-03-24 12:00:00,31.41,31.45,31.41,31.42,9400.0,19.5541,19.579,19.5541,19.5603,9400.0
2005-03-24 12:30:00,31.41,31.49,31.41,31.43,9100.0,19.5541,19.6039,19.5541,19.5665,9100.0
2005-03-24 13:00:00,31.41,31.41,31.34,31.37,5600.0,19.5541,19.5541,19.5105,19.5292,5600.0
2005-03-24 13:30:00,31.37,31.41,31.35,31.35,5700.0,19.5292,19.5541,19.5167,19.5167,5700.0
2005-03-24 14:00:00,31.36,31.41,31.35,31.38,6700.0,19.5229,19.5541,19.5167,19.5354,6700.0
2005-03-24 14:30:00,31.38,31.38,31.31,31.37,6100.0,19.5354,19.5354,19.4918,19.5292,6100.0
2005-03-24 15:00:00,31.37,31.39,31.23,31.24,47000.0,19.5292,19.5416,19.442,19.4482,47000.0
2005-03-24 15:30:00,31.24,31.39,31.22,31.35,51300.0,19.4482,19.5416,19.4358,19.5167,51300.0
2005-03-28 09:30:00,31.31,31.61,31.25,31.4,31100.0,19.4918,19.6786,19.4545,19.5478,31100.0
2005-03-28 10:00:00,31.41,31.56,31.4,31.52,34200.0,19.5541,19.6475,19.5478,19.6226,34200.0
2005-03-28 10:30:00,31.52,31.56,31.52,31.52,45500.0,19.6226,19.6475,19.6226,19.6226,45500.0
2005-03-28 11:00:00,31.52,31.58,31.51,31.57,25200.0,19.6226,19.6599,19.6163,19.6537,25200.0
2005-03-28 11:30:00,31.57,31.59,31.52,31.52,16600.0,19.6537,19.6661,19.6226,19.6226,16600.0
2005-03-28 12:00:00,31.52,31.56,31.48,31.55,23100.0,19.6226,19.6475,19.5977,19.6412,23100.0
2005-03-28 12:30:00,31.53,31.55,31.52,31.55,13800.0,19.6288,19.6412,19.6226,19.6412,13800.0
2005-03-28 13:00:00,31.55,31.56,31.52,31.52,19900.0,19.6412,19.6475,19.6226,19.6226,19900.0
2005-03-28 13:30:00,31.52,31.59,31.52,31.56,18600.0,19.6226,19.6661,19.6226,19.6475,18600.0
2005-03-28 14:00:00,31.57,31.6,31.52,31.6,16700.0,19.6537,19.6724,19.6226,19.6724,16700.0
2005-03-28 14:30:00,31.6,31.72,31.59,31.63,17700.0,19.6724,19.7471,19.6661,19.691,17700.0
2005-03-28 15:00:00,31.63,31.63,31.55,31.59,23100.0,19.691,19.691,19.6412,19.6661,23100.0
2005-03-28 15:30:00,31.59,31.64,31.52,31.58,32700.0,19.6661,19.6973,19.6226,19.6599,32700.0
2005-03-29 09:30:00,31.6,31.74,31.53,31.55,19000.0,19.6724,19.7595,19.6288,19.6412,19000.0
2005-03-29 10:00:00,31.54,31.59,31.52,31.52,21700.0,19.635,19.6661,19.6226,19.6226,21700.0
2005-03-29 10:30:00,31.52,31.65,31.52,31.6,11200.0,19.6226,19.7035,19.6226,19.6724,11200.0
2005-03-29 11:00:00,31.6,31.62,31.53,31.55,14000.0,19.6724,19.6848,19.6288,19.6412,14000.0
2005-03-29 11:30:00,31.57,31.58,31.52,31.57,8800.0,19.6537,19.6599,19.6226,19.6537,8800.0
2005-03-29 12:00:00,31.57,31.57,31.52,31.53,7300.0,19.6537,19.6537,19.6226,19.6288,7300.0
2005-03-29 12:30:00,31.53,31.54,31.5,31.51,18300.0,19.6288,19.635,19.6101,19.6163,18300.0
2005-03-29 13:00:00,31.51,31.51,31.15,31.17,43100.0,19.6163,19.6163,19.3922,19.4047,43100.0
2005-03-29 13:30:00,31.19,31.26,31.17,31.22,12500.0,19.4171,19.4607,19.4047,19.4358,12500.0
2005-03-29 14:00:00,31.22,31.22,31.11,31.15,26600.0,19.4358,19.4358,19.3673,19.3922,26600.0
2005-03-29 14:30:00,31.15,31.21,31.11,31.18,16900.0,19.3922,19.4296,19.3673,19.4109,16900.0
2005-03-29 15:00:00,31.18,31.19,31.01,31.06,41300.0,19.4109,19.4171,19.3051,19.3362,41300.0
2005-03-29 15:30:00,31.07,31.11,31.03,31.08,39900.0,19.3424,19.3673,19.3175,19.3486,39900.0
2005-03-30 09:30:00,31.28,31.73,31.28,31.66,29300.0,19.4731,19.7533,19.4731,19.7097,29300.0
2005-03-30 10:00:00,31.66,31.76,31.66,31.73,26500.0,19.7097,19.772,19.7097,19.7533,26500.0
2005-03-30 10:30:00,31.73,31.94,31.71,31.86,34900.0,19.7533,19.884,19.7408,19.8342,34900.0
2005-03-30 11:00:00,31.88,31.89,31.6,31.76,35600.0,19.8467,19.8529,19.6724,19.772,35600.0
2005-03-30 11:30:00,31.76,31.89,31.75,31.89,18500.0,19.772,19.8529,19.7657,19.8529,18500.0
2005-03-30 12:00:00,31.89,31.93,31.79,31.83,21300.0,19.8529,19.8778,19.7906,19.8155,21300.0
2005-03-30 12:30:00,31.83,31.83,31.66,31.66,20900.0,19.8155,19.8155,19.7097,19.7097,20900.0
2005-03-30 13:00:00,31.66,31.66,31.57,31.62,21400.0,19.7097,19.7097,19.6537,19.6848,21400.0
2005-03-30 13:30:00,31.62,31.67,31.57,31.67,11300.0,19.6848,19.7159,19.6537,19.7159,11300.0
2005-03-30 14:00:00,31.67,31.72,31.51,31.51,21900.0,19.7159,19.7471,19.6163,19.6163,21900.0
2005-03-30 14:30:00,31.52,31.59,31.44,31.48,49900.0,19.6226,19.6661,19.5728,19.5977,49900.0
2005-03-30 15:00:00,31.48,31.66,31.45,31.62,25400.0,19.5977,19.7097,19.579,19.6848,25400.0
2005-03-30 15:30:00,31.62,31.79,31.53,31.78,48200.0,19.6848,19.7906,19.6288,19.7844,48200.0
2005-03-31 09:30:00,31.72,32.32,31.7,32.2,45400.0,19.7471,20.1206,19.7346,20.0459,45400.0
2005-03-31 10:00:00,32.22,32.22,32.01,32.17,42100.0,20.0583,20.0583,19.9276,20.0272,42100.0
2005-03-31 10:30:00,32.17,32.19,31.95,32.01,25300.0,20.0272,20.0397,19.8902,19.9276,25300.0
2005-03-31 11:00:00,32.04,32.17,32.01,32.14,12700.0,19.9463,20.0272,19.9276,20.0085,12700.0
2005-03-31 11:30:00,32.13,32.14,31.95,31.97,22200.0,20.0023,20.0085,19.8902,19.9027,22200.0
2005-03-31 12:00:00,31.97,31.98,31.83,31.88,17700.0,19.9027,19.9089,19.8155,19.8467,17700.0
2005-03-31 12:30:00,31.89,32.04,31.89,32.03,7700.0,19.8529,19.9463,19.8529,19.9401,7700.0
2005-03-31 13:00:00,32.03,32.03,31.9,31.97,10200.0,19.9401,19.9401,19.8591,19.9027,10200.0
2005-03-31 13:30:00,31.97,32.03,31.93,32.02,6700.0,19.9027,19.9401,19.8778,19.9338,6700.0
2005-03-31 14:00:00,32.03,32.05,31.91,32.05,13700.0,19.9401,19.9525,19.8653,19.9525,13700.0
2005-03-31 14:30:00,32.05,32.13,32.0,32.08,12300.0,19.9525,20.0023,19.9214,19.9712,12300.0
2005-03-31 15:00:00,32.07,32.09,31.99,32.02,9500.0,19.965,19.9774,19.9151,19.9338,9500.0
2005-03-31 15:30:00,32.0,32.01,31.83,31.83,33500.0,19.9214,19.9276,19.8155,19.8155,33500.0
2005-04-01 09:30:00,32.05,32.23,31.81,32.1,20400.0,19.9525,20.0646,19.8031,19.9836,20400.0
2005-04-01 10:00:00,32.08,32.14,31.7,31.77,37500.0,19.9712,20.0085,19.7346,19.7782,37500.0
2005-04-01 10:30:00,31.71,31.77,31.6,31.6,12600.0,19.7408,19.7782,19.6724,19.6724,12600.0
2005-04-01 11:00:00,31.58,31.59,31.45,31.54,28000.0,19.6599,19.6661,19.579,19.635,28000.0
2005-04-01 11:30:00,31.54,31.67,31.54,31.59,21900.0,19.635,19.7159,19.635,19.6661,21900.0
2005-04-01 12:00:00,31.58,31.6,31.35,31.38,26500.0,19.6599,19.6724,19.5167,19.5354,26500.0
2005-04-01 12:30:00,31.38,31.44,31.23,31.24,29400.0,19.5354,19.5728,19.442,19.4482,29400.0
2005-04-01 13:00:00,31.23,31.3,31.2,31.26,17200.0,19.442,19.4856,19.4233,19.4607,17200.0
2005-04-01 13:30:00,31.28,31.33,31.19,31.21,22800.0,19.4731,19.5043,19.4171,19.4296,22800.0
2005-04-01 14:00:00,31.24,31.29,31.18,31.25,14400.0,19.4482,19.4794,19.4109,19.4545,14400.0
2005-04-01 14:30:00,31.25,31.38,31.24,31.34,30900.0,19.4545,19.5354,19.4482,19.5105,30900.0
2005-04-01 15:00:00,31.34,31.47,31.34,31.41,24000.0,19.5105,19.5914,19.5105,19.5541,24000.0
2005-04-01 15:30:00,31.41,31.55,31.41,31.49,37400.0,19.5541,19.6412,19.5541,19.6039,37400.0
2005-04-04 09:30:00,31.45,31.52,31.35,31.43,10600.0,19.579,19.6226,19.5167,19.5665,10600.0
2005-04-04 10:00:00,31.42,31.5,31.4,31.46,16200.0,19.5603,19.6101,19.5478,19.5852,16200.0
2005-04-04 10:30:00,31.45,31.59,31.45,31.55,17400.0,19.579,19.6661,19.579,19.6412,17400.0
2005-04-04 11:00:00,31.55,31.61,31.44,31.5,11800.0,19.6412,19.6786,19.5728,19.6101,11800.0
2005-04-04 11:30:00,31.49,31.52,31.47,31.51,7800.0,19.6039,19.6226,19.5914,19.6163,7800.0
2005-04-04 12:00:00,31.5,31.52,31.44,31.45,6900.0,19.6101,19.6226,19.5728,19.579,6900.0
2005-04-04 12:30:00,31.44,31.52,31.44,31.48,7200.0,19.5728,19.6226,19.5728,19.5977,7200.0
2005-04-04 13:00:00,31.48,31.49,31.37,31.46,11600.0,19.5977,19.6039,19.5292,19.5852,11600.0
2005-04-04 13:30:00,31.46,31.61,31.45,31.58,18100.0,19.5852,19.6786,19.579,19.6599,18100.0
2005-04-04 14:00:00,31.62,31.69,31.6,31.68,10900.0,19.6848,19.7284,19.6724,19.7222,10900.0
2005-04-04 14:30:00,31.68,31.77,31.65,31.74,13300.0,19.7222,19.7782,19.7035,19.7595,13300.0
2005-04-04 15:00:00,31.76,31.8,31.68,31.77,13600.0,19.772,19.7969,19.7222,19.7782,13600.0
2005-04-04 15:30:00,31.77,31.79,31.61,31.67,36400.0,19.7782,19.7906,19.6786,19.7159,36400.0
2005-04-05 09:30:00,31.71,31.94,31.67,31.81,14700.0,19.7408,19.884,19.7159,19.8031,14700.0
2005-04-05 10:00:00,31.76,31.78,31.68,31.68,17400.0,19.772,19.7844,19.7222,19.7222,17400.0
2005-04-05 10:30:00,31.65,31.84,31.65,31.82,20300.0,19.7035,19.8218,19.7035,19.8093,20300.0
2005-04-05 11:00:00,31.83,31.83,31.77,31.83,17000.0,19.8155,19.8155,19.7782,19.8155,17000.0
2005-04-05 11:30:00,31.83,31.88,31.82,31.84,16300.0,19.8155,19.8467,19.8093,19.8218,16300.0
2005-04-05 12:00:00,31.84,31.94,31.84,31.9,12300.0,19.8218,19.884,19.8218,19.8591,12300.0
2005-04-05 12:30:00,31.89,31.9,31.83,31.85,12200.0,19.8529,19.8591,19.8155,19.828,12200.0
2005-04-05 13:00:00,31.86,31.9,31.84,31.89,15900.0,19.8342,19.8591,19.8218,19.8529,15900.0
2005-04-05 13:30:00,31.9,32.0,31.89,31.99,11400.0,19.8591,19.9214,19.8529,19.9151,11400.0
2005-04-05 14:00:00,31.99,32.03,31.82,31.98,34600.0,19.9151,19.9401,19.8093,19.9089,34600.0
2005-04-05 14:30:00,31.98,32.04,31.96,31.98,25400.0,19.9089,19.9463,19.8965,19.9089,25400.0
2005-04-05 15:00:00,31.98,32.04,31.97,32.0,30000.0,19.9089,19.9463,19.9027,19.9214,30000.0
2005-04-05 15:30:00,32.0,32.07,31.99,32.01,68700.0,19.9214,19.965,19.9151,19.9276,68700.0
2005-04-06 09:30:00,32.03,32.14,32.02,32.06,10300.0,19.9401,20.0085,19.9338,19.9587,10300.0
2005-04-06 10:00:00,32.07,32.13,32.05,32.13,8300.0,19.965,20.0023,19.9525,20.0023,8300.0
2005-04-06 10:30:00,32.15,32.18,32.05,32.14,11700.0,20.0148,20.0334,19.9525,20.0085,11700.0
2005-04-06 11:00:00,32.15,32.19,32.07,32.17,11400.0,20.0148,20.0397,19.965,20.0272,11400.0
2005-04-06 11:30:00,32.22,32.23,32.06,32.07,6600.0,20.0583,20.0646,19.9587,19.965,6600.0
2005-04-06 12:00:00,32.06,32.09,32.01,32.07,10800.0,19.9587,19.9774,19.9276,19.965,10800.0
2005-04-06 12:30:00,32.05,32.1,32.02,32.06,7100.0,19.9525,19.9836,19.9338,19.9587,7100.0
2005-04-06 13:00:00,32.06,32.08,32.05,32.05,4200.0,19.9587,19.9712,19.9525,19.9525,4200.0
2005-04-06 13:30:00,32.03,32.04,31.95,31.96,8000.0,19.9401,19.9463,19.8902,19.8965,8000.0
2005-04-06 14:00:00,31.96,32.09,31.96,32.06,18700.0,19.8965,19.9774,19.8965,19.9587,18700.0
2005-04-06 14:30:00,32.06,32.08,32.0,32.01,20600.0,19.9587,19.9712,19.9214,19.9276,20600.0
2005-04-06 15:00:00,32.01,32.08,31.99,32.04,36100.0,19.9276,19.9712,19.9151,19.9463,36100.0
2005-04-06 15:30:00,31.98,32.1,31.98,32.05,38200.0,19.9089,19.9836,19.9089,19.9525,38200.0
2005-04-07 09:30:00,31.99,32.02,31.78,31.83,36800.0,19.9151,19.9338,19.7844,19.8155,36800.0
2005-04-07 10:00:00,31.83,31.9,31.82,31.87,29000.0,19.8155,19.8591,19.8093,19.8404,29000.0
2005-04-07 10:30:00,31.88,31.98,31.88,31.95,22100.0,19.8467,19.9089,19.8467,19.8902,22100.0
2005-04-07 11:00:00,31.95,31.99,31.92,31.93,12400.0,19.8902,19.9151,19.8716,19.8778,12400.0
2005-04-07 11:30:00,31.93,31.93,31.9,31.93,14400.0,19.8778,19.8778,19.8591,19.8778,14400.0
2005-04-07 12:00:00,31.93,31.96,31.91,31.95,17700.0,19.8778,19.8965,19.8653,19.8902,17700.0
2005-04-07 12:30:00,31.96,31.99,31.95,31.98,116800.0,19.8965,19.9151,19.8902,19.9089,116800.0
2005-04-07 13:00:00,31.98,32.01,31.93,31.98,18900.0,19.9089,19.9276,19.8778,19.9089,18900.0
2005-04-07 13:30:00,31.99,32.0,31.95,32.0,18100.0,19.9151,19.9214,19.8902,19.9214,18100.0
2005-04-07 14:00:00,32.0,32.03,31.97,31.98,17400.0,19.9214,19.9401,19.9027,19.9089,17400.0
2005-04-07 14:30:00,31.96,32.02,31.96,32.0,32600.0,19.8965,19.9338,19.8965,19.9214,32600.0
2005-04-07 15:00:00,32.0,32.01,31.97,32.01,33600.0,19.9214,19.9276,19.9027,19.9276,33600.0
2005-04-07 15:30:00,32.01,32.01,31.97,31.99,63400.0,19.9276,19.9276,19.9027,19.9151,63400.0
2005-04-08 09:30:00,31.98,31.98,31.7,31.94,20100.0,19.9089,19.9089,19.7346,19.884,20100.0
2005-04-08 10:00:00,31.96,31.98,31.88,31.9,9900.0,19.8965,19.9089,19.8467,19.8591,9900.0
2005-04-08 10:30:00,31.89,31.89,31.8,31.88,15800.0,19.8529,19.8529,19.7969,19.8467,15800.0
2005-04-08 11:00:00,31.88,31.9,31.82,31.82,11800.0,19.8467,19.8591,19.8093,19.8093,11800.0
2005-04-08 11:30:00,31.83,31.84,31.68,31.69,22900.0,19.8155,19.8218,19.7222,19.7284,22900.0
2005-04-08 12:00:00,31.69,31.7,31.69,31.69,18700.0,19.7284,19.7346,19.7284,19.7284,18700.0
2005-04-08 12:30:00,31.69,31.7,31.66,31.68,11100.0,19.7284,19.7346,19.7097,19.7222,11100.0
2005-04-08 13:00:00,31.69,31.73,31.66,31.71,16800.0,19.7284,19.7533,19.7097,19.7408,16800.0
2005-04-08 13:30:00,31.68,31.73,31.67,31.7,30300.0,19.7222,19.7533,19.7159,19.7346,30300.0
2005-04-08 14:00:00,31.72,31.77,31.7,31.74,15200.0,19.7471,19.7782,19.7346,19.7595,15200.0
2005-04-08 14:30:00,31.73,31.82,31.73,31.8,18100.0,19.7533,19.8093,19.7533,19.7969,18100.0
2005-04-08 15:00:00,31.79,31.82,31.74,31.76,37300.0,19.7906,19.8093,19.7595,19.772,37300.0
2005-04-08 15:30:00,31.75,31.88,31.71,31.83,86900.0,19.7657,19.8467,19.7408,19.8155,86900.0
2005-04-11 09:30:00,31.95,32.0,31.8,31.8,23900.0,19.8902,19.9214,19.7969,19.7969,23900.0
2005-04-11 10:00:00,31.81,31.83,31.75,31.78,30000.0,19.8031,19.8155,19.7657,19.7844,30000.0
2005-04-11 10:30:00,31.77,31.83,31.63,31.75,36700.0,19.7782,19.8155,19.691,19.7657,36700.0
2005-04-11 11:00:00,31.75,31.77,31.67,31.77,25900.0,19.7657,19.7782,19.7159,19.7782,25900.0
2005-04-11 11:30:00,31.77,31.85,31.76,31.82,20300.0,19.7782,19.828,19.772,19.8093,20300.0
2005-04-11 12:00:00,31.83,31.96,31.83,31.92,18200.0,19.8155,19.8965,19.8155,19.8716,18200.0
2005-04-11 12:30:00,31.93,31.97,31.84,31.86,8800.0,19.8778,19.9027,19.8218,19.8342,8800.0
2005-04-11 13:00:00,31.85,31.86,31.73,31.76,14300.0,19.828,19.8342,19.7533,19.772,14300.0
2005-04-11 13:30:00,31.76,31.82,31.75,31.75,12400.0,19.772,19.8093,19.7657,19.7657,12400.0
2005-04-11 14:00:00,31.75,31.85,31.73,31.85,19500.0,19.7657,19.828,19.7533,19.828,19500.0
2005-04-11 14:30:00,31.85,31.93,31.85,31.92,14400.0,19.828,19.8778,19.828,19.8716,14400.0
2005-04-11 15:00:00,31.91,31.92,31.87,31.91,19800.0,19.8653,19.8716,19.8404,19.8653,19800.0
2005-04-11 15:30:00,31.9,31.96,31.84,31.89,48800.0,19.8591,19.8965,19.8218,19.8529,48800.0
2005-04-12 09:30:00,32.25,32.65,32.1,32.15,218300.0,20.077,20.326,19.9836,20.0148,218300.0
2005-04-12 10:00:00,32.19,32.25,31.97,31.99,95100.0,20.0397,20.077,19.9027,19.9151,95100.0
2005-04-12 10:30:00,31.99,31.99,31.79,31.96,48600.0,19.9151,19.9151,19.7906,19.8965,48600.0
2005-04-12 11:00:00,31.96,32.05,31.94,32.01,37200.0,19.8965,19.9525,19.884,19.9276,37200.0
2005-04-12 11:30:00,32.01,32.02,31.93,31.99,23000.0,19.9276,19.9338,19.8778,19.9151,23000.0
2005-04-12 12:00:00,31.99,32.05,31.98,32.02,39000.0,19.9151,19.9525,19.9089,19.9338,39000.0
2005-04-12 12:30:00,32.03,32.03,31.96,31.98,24200.0,19.9401,19.9401,19.8965,19.9089,24200.0
2005-04-12 13:00:00,31.97,32.05,31.93,32.02,25700.0,19.9027,19.9525,19.8778,19.9338,25700.0
2005-04-12 13:30:00,32.01,32.03,31.95,32.01,45100.0,19.9276,19.9401,19.8902,19.9276,45100.0
2005-04-12 14:00:00,32.01,32.22,31.92,32.21,75100.0,19.9276,20.0583,19.8716,20.0521,75100.0
2005-04-12 14:30:00,32.19,32.3,32.17,32.25,60800.0,20.0397,20.1081,20.0272,20.077,60800.0
2005-04-12 15:00:00,32.25,32.35,32.16,32.23,69100.0,20.077,20.1393,20.021,20.0646,69100.0
2005-04-12 15:30:00,32.23,32.28,32.08,32.15,94500.0,20.0646,20.0957,19.9712,20.0148,94500.0
2005-04-13 09:30:00,32.03,32.09,31.88,32.05,27300.0,19.9401,19.9774,19.8467,19.9525,27300.0
2005-04-13 10:00:00,32.04,32.04,32.0,32.02,20100.0,19.9463,19.9463,19.9214,19.9338,20100.0
2005-04-13 10:30:00,32.04,32.09,31.97,32.01,17100.0,19.9463,19.9774,19.9027,19.9276,17100.0
2005-04-13 11:00:00,32.01,32.02,31.95,31.98,31400.0,19.9276,19.9338,19.8902,19.9089,31400.0
2005-04-13 11:30:00,31.99,32.02,31.97,31.99,21000.0,19.9151,19.9338,19.9027,19.9151,21000.0
2005-04-13 12:00:00,31.99,31.99,31.89,31.97,23500.0,19.9151,19.9151,19.8529,19.9027,23500.0
2005-04-13 12:30:00,31.96,32.0,31.92,32.0,13200.0,19.8965,19.9214,19.8716,19.9214,13200.0
2005-04-13 13:00:00,31.99,32.0,31.9,31.93,18100.0,19.9151,19.9214,19.8591,19.8778,18100.0
2005-04-13 13:30:00,31.91,31.92,31.8,31.82,30600.0,19.8653,19.8716,19.7969,19.8093,30600.0
2005-04-13 14:00:00,31.83,31.88,31.8,31.84,22500.0,19.8155,19.8467,19.7969,19.8218,22500.0
2005-04-13 14:30:00,31.84,31.84,31.75,31.77,22700.0,19.8218,19.8218,19.7657,19.7782,22700.0
2005-04-13 15:00:00,31.77,31.78,31.6,31.67,67300.0,19.7782,19.7844,19.6724,19.7159,67300.0
2005-04-13 15:30:00,31.7,31.95,31.67,31.93,115700.0,19.7346,19.8902,19.7159,19.8778,115700.0
2005-04-14 09:30:00,31.9,31.9,31.51,31.62,25400.0,19.8591,19.8591,19.6163,19.6848,25400.0
2005-04-14 10:00:00,31.61,31.65,31.55,31.62,21600.0,19.6786,19.7035,19.6412,19.6848,21600.0
2005-04-14 10:30:00,31.61,31.63,31.53,31.62,57500.0,19.6786,19.691,19.6288,19.6848,57500.0
2005-04-14 11:00:00,31.57,31.57,31.38,31.38,17400.0,19.6537,19.6537,19.5354,19.5354,17400.0
2005-04-14 11:30:00,31.38,31.41,31.29,31.33,21500.0,19.5354,19.5541,19.4794,19.5043,21500.0
2005-04-14 12:00:00,31.33,31.33,31.24,31.27,16400.0,19.5043,19.5043,19.4482,19.4669,16400.0
2005-04-14 12:30:00,31.28,31.36,31.21,31.24,16700.0,19.4731,19.5229,19.4296,19.4482,16700.0
2005-04-14 13:00:00,31.23,31.24,31.04,31.08,16600.0,19.442,19.4482,19.3237,19.3486,16600.0
2005-04-14 13:30:00,31.08,31.15,31.01,31.1,23000.0,19.3486,19.3922,19.3051,19.3611,23000.0
2005-04-14 14:00:00,31.11,31.24,31.06,31.21,29800.0,19.3673,19.4482,19.3362,19.4296,29800.0
2005-04-14 14:30:00,31.19,31.23,31.13,31.22,20800.0,19.4171,19.442,19.3798,19.4358,20800.0
2005-04-14 15:00:00,31.18,31.19,31.09,31.13,26400.0,19.4109,19.4171,19.3549,19.3798,26400.0
2005-04-14 15:30:00,31.12,31.13,30.96,31.02,45900.0,19.3735,19.3798,19.2739,19.3113,45900.0
2005-04-15 09:30:00,31.0,31.01,30.57,30.8,23600.0,19.2988,19.3051,19.0311,19.1743,23600.0
2005-04-15 10:00:00,30.8,30.87,30.66,30.83,16200.0,19.1743,19.2179,19.0872,19.193,16200.0
2005-04-15 10:30:00,30.81,30.89,30.71,30.87,15100.0,19.1805,19.2304,19.1183,19.2179,15100.0
2005-04-15 11:00:00,30.85,30.86,30.75,30.79,29600.0,19.2054,19.2117,19.1432,19.1681,29600.0
2005-04-15 11:30:00,30.79,30.83,30.75,30.82,42000.0,19.1681,19.193,19.1432,19.1868,42000.0
2005-04-15 12:00:00,30.8,30.85,30.72,30.75,21500.0,19.1743,19.2054,19.1245,19.1432,21500.0
2005-04-15 12:30:00,30.76,30.83,30.7,30.71,29200.0,19.1494,19.193,19.1121,19.1183,29200.0
2005-04-15 13:00:00,30.7,30.85,30.7,30.82,13200.0,19.1121,19.2054,19.1121,19.1868,13200.0
2005-04-15 13:30:00,30.82,30.82,30.75,30.77,7400.0,19.1868,19.1868,19.1432,19.1556,7400.0
2005-04-15 14:00:00,30.77,30.83,30.74,30.77,9300.0,19.1556,19.193,19.137,19.1556,9300.0
2005-04-15 14:30:00,30.76,30.78,30.68,30.77,23300.0,19.1494,19.1619,19.0996,19.1556,23300.0
2005-04-15 15:00:00,30.77,30.84,30.7,30.72,20600.0,19.1556,19.1992,19.1121,19.1245,20600.0
2005-04-15 15:30:00,30.72,30.78,30.6,30.7,49000.0,19.1245,19.1619,19.0498,19.1121,49000.0
2005-04-18 09:30:00,31.36,31.66,31.15,31.38,85500.0,19.5229,19.7097,19.3922,19.5354,85500.0
2005-04-18 10:00:00,31.38,31.4,31.28,31.29,42300.0,19.5354,19.5478,19.4731,19.4794,42300.0
2005-04-18 10:30:00,31.25,31.25,31.03,31.17,19500.0,19.4545,19.4545,19.3175,19.4047,19500.0
2005-04-18 11:00:00,31.17,31.27,31.05,31.06,23100.0,19.4047,19.4669,19.33,19.3362,23100.0
2005-04-18 11:30:00,31.06,31.09,31.04,31.08,14400.0,19.3362,19.3549,19.3237,19.3486,14400.0
2005-04-18 12:00:00,31.08,31.16,31.05,31.15,18200.0,19.3486,19.3984,19.33,19.3922,18200.0
2005-04-18 12:30:00,31.15,31.5,31.15,31.47,36800.0,19.3922,19.6101,19.3922,19.5914,36800.0
2005-04-18 13:00:00,31.46,31.46,31.29,31.33,22700.0,19.5852,19.5852,19.4794,19.5043,22700.0
2005-04-18 13:30:00,31.33,31.36,31.24,31.36,28600.0,19.5043,19.5229,19.4482,19.5229,28600.0
2005-04-18 14:00:00,31.35,31.51,31.28,31.31,25500.0,19.5167,19.6163,19.4731,19.4918,25500.0
2005-04-18 14:30:00,31.3,31.37,31.3,31.37,23100.0,19.4856,19.5292,19.4856,19.5292,23100.0
2005-04-18 15:00:00,31.37,31.4,31.26,31.34,25100.0,19.5292,19.5478,19.4607,19.5105,25100.0
2005-04-18 15:30:00,31.34,31.37,31.22,31.25,35700.0,19.5105,19.5292,19.4358,19.4545,35700.0
2005-04-19 09:30:00,31.37,31.69,31.37,31.56,36900.0,19.5292,19.7284,19.5292,19.6475,36900.0
2005-04-19 10:00:00,31.56,31.57,31.5,31.52,27800.0,19.6475,19.6537,19.6101,19.6226,27800.0
2005-04-19 10:30:00,31.51,31.59,31.44,31.58,28600.0,19.6163,19.6661,19.5728,19.6599,28600.0
2005-04-19 11:00:00,31.59,31.62,31.52,31.55,18100.0,19.6661,19.6848,19.6226,19.6412,18100.0
2005-04-19 11:30:00,31.54,31.56,31.45,31.55,22600.0,19.635,19.6475,19.579,19.6412,22600.0
2005-04-19 12:00:00,31.55,31.57,31.45,31.55,15300.0,19.6412,19.6537,19.579,19.6412,15300.0
2005-04-19 12:30:00,31.54,31.58,31.53,31.54,17000.0,19.635,19.6599,19.6288,19.635,17000.0
2005-04-19 13:00:00,31.54,31.64,31.54,31.64,43900.0,19.635,19.6973,19.635,19.6973,43900.0
2005-04-19 13:30:00,31.63,31.64,31.58,31.59,21600.0,19.691,19.6973,19.6599,19.6661,21600.0
2005-04-19 14:00:00,31.58,31.64,31.57,31.61,18500.0,19.6599,19.6973,19.6537,19.6786,18500.0
2005-04-19 14:30:00,31.61,31.64,31.55,31.58,19900.0,19.6786,19.6973,19.6412,19.6599,19900.0
2005-04-19 15:00:00,31.58,31.59,31.53,31.57,44300.0,19.6599,19.6661,19.6288,19.6537,44300.0
2005-04-19 15:30:00,31.58,31.7,31.58,31.7,47100.0,19.6599,19.7346,19.6599,19.7346,47100.0
2005-04-20 09:30:00,31.81,31.95,31.55,31.55,28000.0,19.8031,19.8902,19.6412,19.6412,28000.0
2005-04-20 10:00:00,31.5,31.75,31.5,31.72,24900.0,19.6101,19.7657,19.6101,19.7471,24900.0
2005-04-20 10:30:00,31.73,31.73,31.49,31.73,27600.0,19.7533,19.7533,19.6039,19.7533,27600.0
2005-04-20 11:00:00,31.75,31.81,31.56,31.57,14800.0,19.7657,19.8031,19.6475,19.6537,14800.0
2005-04-20 11:30:00,31.57,31.65,31.5,31.62,20800.0,19.6537,19.7035,19.6101,19.6848,20800.0
2005-04-20 12:00:00,31.62,31.62,31.48,31.48,13400.0,19.6848,19.6848,19.5977,19.5977,13400.0
2005-04-20 12:30:00,31.49,31.52,31.4,31.41,21400.0,19.6039,19.6226,19.5478,19.5541,21400.0
2005-04-20 13:00:00,31.42,31.62,31.42,31.51,35100.0,19.5603,19.6848,19.5603,19.6163,35100.0
2005-04-20 13:30:00,31.5,31.59,31.41,31.51,18800.0,19.6101,19.6661,19.5541,19.6163,18800.0
2005-04-20 14:00:00,31.51,31.55,31.34,31.48,35300.0,19.6163,19.6412,19.5105,19.5977,35300.0
2005-04-20 14:30:00,31.48,31.54,31.43,31.53,29400.0,19.5977,19.635,19.5665,19.6288,29400.0
2005-04-20 15:00:00,31.52,31.52,31.2,31.28,26100.0,19.6226,19.6226,19.4233,19.4731,26100.0
2005-04-20 15:30:00,31.28,31.49,31.28,31.47,56300.0,19.4731,19.6039,19.4731,19.5914,56300.0
2005-04-21 09:30:00,31.9,32.21,31.85,32.08,107600.0,19.8591,20.0521,19.828,19.9712,107600.0
2005-04-21 10:00:00,32.08,32.21,31.95,32.21,148000.0,19.9712,20.0521,19.8902,20.0521,148000.0
2005-04-21 10:30:00,32.21,32.61,32.05,32.3,197700.0,20.0521,20.3011,19.9525,20.1081,197700.0
2005-04-21 11:00:00,32.31,32.6,32.22,32.36,186600.0,20.1144,20.2949,20.0583,20.1455,186600.0
2005-04-21 11:30:00,32.37,32.5,32.3,32.35,137100.0,20.1517,20.2326,20.1081,20.1393,137100.0
2005-04-21 12:00:00,32.35,32.97,32.34,32.9,114700.0,20.1393,20.5252,20.133,20.4817,114700.0
2005-04-21 12:30:00,32.9,32.97,32.72,32.88,71300.0,20.4817,20.5252,20.3696,20.4692,71300.0
2005-04-21 13:00:00,32.89,33.47,32.89,33.13,257300.0,20.4754,20.8365,20.4754,20.6248,257300.0
2005-04-21 13:30:00,33.14,33.15,32.9,32.9,55800.0,20.6311,20.6373,20.4817,20.4817,55800.0
2005-04-21 14:00:00,32.89,33.13,32.78,33.07,91300.0,20.4754,20.6248,20.407,20.5875,91300.0
2005-04-21 14:30:00,33.07,33.11,32.91,33.04,55700.0,20.5875,20.6124,20.4879,20.5688,55700.0
2005-04-21 15:00:00,33.04,33.3,32.82,33.24,95800.0,20.5688,20.7307,20.4319,20.6933,95800.0
2005-04-21 15:30:00,33.24,33.5,33.06,33.12,229400.0,20.6933,20.8552,20.5813,20.6186,229400.0
2005-04-22 09:30:00,32.9,32.92,32.57,32.69,145000.0,20.4817,20.4941,20.2762,20.3509,145000.0
2005-04-22 10:00:00,32.69,32.95,32.69,32.82,137000.0,20.3509,20.5128,20.3509,20.4319,137000.0
2005-04-22 10:30:00,32.83,32.88,32.8,32.87,44600.0,20.4381,20.4692,20.4194,20.463,44600.0
2005-04-22 11:00:00,32.87,32.88,32.75,32.75,64900.0,20.463,20.4692,20.3883,20.3883,64900.0
2005-04-22 11:30:00,32.74,32.84,32.71,32.76,45800.0,20.3821,20.4443,20.3634,20.3945,45800.0
2005-04-22 12:00:00,32.77,32.8,32.63,32.63,45100.0,20.4007,20.4194,20.3136,20.3136,45100.0
2005-04-22 12:30:00,32.63,32.7,32.52,32.62,32500.0,20.3136,20.3572,20.2451,20.3074,32500.0
2005-04-22 13:00:00,32.6,32.73,32.6,32.73,16900.0,20.2949,20.3758,20.2949,20.3758,16900.0
2005-04-22 13:30:00,32.74,32.77,32.74,32.74,39600.0,20.3821,20.4007,20.3821,20.3821,39600.0
2005-04-22 14:00:00,32.73,32.74,32.66,32.67,39800.0,20.3758,20.3821,20.3323,20.3385,39800.0
2005-04-22 14:30:00,32.67,32.75,32.5,32.68,68000.0,20.3385,20.3883,20.2326,20.3447,68000.0
2005-04-22 15:00:00,32.67,32.67,32.4,32.43,95500.0,20.3385,20.3385,20.1704,20.1891,95500.0
2005-04-22 15:30:00,32.44,32.84,32.25,32.81,290000.0,20.1953,20.4443,20.077,20.4256,290000.0
2005-04-25 09:30:00,32.77,32.91,32.72,32.81,105400.0,20.4007,20.4879,20.3696,20.4256,105400.0
2005-04-25 10:00:00,32.81,32.96,32.79,32.83,71800.0,20.4256,20.519,20.4132,20.4381,71800.0
2005-04-25 10:30:00,32.83,32.93,32.79,32.85,62700.0,20.4381,20.5003,20.4132,20.4505,62700.0
2005-04-25 11:00:00,32.86,32.86,32.8,32.81,73600.0,20.4568,20.4568,20.4194,20.4256,73600.0
2005-04-25 11:30:00,32.8,32.82,32.77,32.82,61000.0,20.4194,20.4319,20.4007,20.4319,61000.0
2005-04-25 12:00:00,32.82,32.85,32.79,32.8,54500.0,20.4319,20.4505,20.4132,20.4194,54500.0
2005-04-25 12:30:00,32.79,32.8,32.75,32.75,39600.0,20.4132,20.4194,20.3883,20.3883,39600.0
2005-04-25 13:00:00,32.75,32.78,32.72,32.75,95200.0,20.3883,20.407,20.3696,20.3883,95200.0
2005-04-25 13:30:00,32.73,32.79,32.73,32.75,58300.0,20.3758,20.4132,20.3758,20.3883,58300.0
2005-04-25 14:00:00,32.76,32.86,32.75,32.86,86300.0,20.3945,20.4568,20.3883,20.4568,86300.0
2005-04-25 14:30:00,32.85,32.85,32.8,32.81,21500.0,20.4505,20.4505,20.4194,20.4256,21500.0
2005-04-25 15:00:00,32.81,32.81,32.7,32.76,92200.0,20.4256,20.4256,20.3572,20.3945,92200.0
2005-04-25 15:30:00,32.75,33.0,32.72,33.0,102900.0,20.3883,20.5439,20.3696,20.5439,102900.0
2005-04-26 09:30:00,33.0,33.15,32.89,32.89,32800.0,20.5439,20.6373,20.4754,20.4754,32800.0
2005-04-26 10:00:00,32.9,33.0,32.78,32.94,67500.0,20.4817,20.5439,20.407,20.5066,67500.0
2005-04-26 10:30:00,32.93,33.42,32.93,33.41,44400.0,20.5003,20.8054,20.5003,20.7992,44400.0
2005-04-26 11:00:00,33.44,33.53,33.2,33.31,73700.0,20.8178,20.8739,20.6684,20.7369,73700.0
2005-04-26 11:30:00,33.31,33.31,33.21,33.28,39500.0,20.7369,20.7369,20.6747,20.7182,39500.0
2005-04-26 12:00:00,33.28,33.28,33.1,33.1,52000.0,20.7182,20.7182,20.6062,20.6062,52000.0
2005-04-26 12:30:00,33.1,33.12,33.0,33.09,34300.0,20.6062,20.6186,20.5439,20.5999,34300.0
2005-04-26 13:00:00,33.09,33.1,32.95,32.96,33300.0,20.5999,20.6062,20.5128,20.519,33300.0
2005-04-26 13:30:00,32.96,33.12,32.94,33.12,28700.0,20.519,20.6186,20.5066,20.6186,28700.0
2005-04-26 14:00:00,33.12,33.12,32.99,33.01,49200.0,20.6186,20.6186,20.5377,20.5501,49200.0
2005-04-26 14:30:00,33.0,33.01,32.94,32.94,42400.0,20.5439,20.5501,20.5066,20.5066,42400.0
2005-04-26 15:00:00,32.99,32.99,32.9,32.98,32900.0,20.5377,20.5377,20.4817,20.5315,32900.0
2005-04-26 15:30:00,32.97,33.01,32.92,32.97,61600.0,20.5252,20.5501,20.4941,20.5252,61600.0
2005-04-27 09:30:00,32.92,32.92,32.67,32.71,25700.0,20.4941,20.4941,20.3385,20.3634,25700.0
2005-04-27 10:00:00,32.71,32.77,32.66,32.68,35300.0,20.3634,20.4007,20.3323,20.3447,35300.0
2005-04-27 10:30:00,32.69,32.98,32.67,32.97,30100.0,20.3509,20.5315,20.3385,20.5252,30100.0
2005-04-27 11:00:00,32.97,33.12,32.86,33.12,33600.0,20.5252,20.6186,20.4568,20.6186,33600.0
2005-04-27 11:30:00,33.11,33.15,33.0,33.15,23300.0,20.6124,20.6373,20.5439,20.6373,23300.0
2005-04-27 12:00:00,33.15,33.35,33.15,33.28,30000.0,20.6373,20.7618,20.6373,20.7182,30000.0
2005-04-27 12:30:00,33.28,33.28,33.07,33.1,22400.0,20.7182,20.7182,20.5875,20.6062,22400.0
2005-04-27 13:00:00,33.11,33.24,33.1,33.15,33400.0,20.6124,20.6933,20.6062,20.6373,33400.0
2005-04-27 13:30:00,33.13,33.15,33.08,33.11,30700.0,20.6248,20.6373,20.5937,20.6124,30700.0
2005-04-27 14:00:00,33.13,33.3,33.12,33.28,35300.0,20.6248,20.7307,20.6186,20.7182,35300.0
2005-04-27 14:30:00,33.26,33.32,33.15,33.24,36100.0,20.7058,20.7431,20.6373,20.6933,36100.0
2005-04-27 15:00:00,33.24,33.28,33.22,33.22,44400.0,20.6933,20.7182,20.6809,20.6809,44400.0
2005-04-27 15:30:00,33.21,33.22,33.14,33.2,70300.0,20.6747,20.6809,20.6311,20.6684,70300.0
2005-04-28 09:30:00,33.05,33.14,32.75,32.81,29500.0,20.575,20.6311,20.3883,20.4256,29500.0
2005-04-28 10:00:00,32.81,33.05,32.8,33.02,35500.0,20.4256,20.575,20.4194,20.5564,35500.0
2005-04-28 10:30:00,33.02,33.13,32.95,32.97,36200.0,20.5564,20.6248,20.5128,20.5252,36200.0
2005-04-28 11:00:00,32.98,33.0,32.92,32.93,35800.0,20.5315,20.5439,20.4941,20.5003,35800.0
2005-04-28 11:30:00,32.93,32.93,32.88,32.88,19100.0,20.5003,20.5003,20.4692,20.4692,19100.0
2005-04-28 12:00:00,32.88,32.9,32.82,32.84,24600.0,20.4692,20.4817,20.4319,20.4443,24600.0
2005-04-28 12:30:00,32.84,32.89,32.84,32.88,35300.0,20.4443,20.4754,20.4443,20.4692,35300.0
2005-04-28 13:00:00,32.88,32.88,32.78,32.78,28600.0,20.4692,20.4692,20.407,20.407,28600.0
2005-04-28 13:30:00,32.78,32.92,32.76,32.91,23400.0,20.407,20.4941,20.3945,20.4879,23400.0
2005-04-28 14:00:00,32.92,32.93,32.66,32.66,31500.0,20.4941,20.5003,20.3323,20.3323,31500.0
2005-04-28 14:30:00,32.66,32.8,32.63,32.79,32900.0,20.3323,20.4194,20.3136,20.4132,32900.0
2005-04-28 15:00:00,32.8,32.84,32.76,32.82,38700.0,20.4194,20.4443,20.3945,20.4319,38700.0
2005-04-28 15:30:00,32.82,32.84,32.74,32.81,71100.0,20.4319,20.4443,20.3821,20.4256,71100.0
2005-04-29 09:30:00,32.95,33.06,32.8,32.82,38200.0,20.5128,20.5813,20.4194,20.4319,38200.0
2005-04-29 10:00:00,32.82,33.0,32.78,32.81,48700.0,20.4319,20.5439,20.407,20.4256,48700.0
2005-04-29 10:30:00,32.81,32.84,32.75,32.84,44000.0,20.4256,20.4443,20.3883,20.4443,44000.0
2005-04-29 11:00:00,32.84,32.9,32.8,32.82,36100.0,20.4443,20.4817,20.4194,20.4319,36100.0
2005-04-29 11:30:00,32.82,32.82,32.75,32.8,49000.0,20.4319,20.4319,20.3883,20.4194,49000.0
2005-04-29 12:00:00,32.79,32.8,32.75,32.77,33100.0,20.4132,20.4194,20.3883,20.4007,33100.0
2005-04-29 12:30:00,32.77,32.88,32.76,32.86,20800.0,20.4007,20.4692,20.3945,20.4568,20800.0
2005-04-29 13:00:00,32.84,32.88,32.8,32.83,25100.0,20.4443,20.4692,20.4194,20.4381,25100.0
2005-04-29 13:30:00,32.83,32.87,32.8,32.84,23000.0,20.4381,20.463,20.4194,20.4443,23000.0
2005-04-29 14:00:00,32.84,32.93,32.81,32.93,24000.0,20.4443,20.5003,20.4256,20.5003,24000.0
2005-04-29 14:30:00,32.93,33.2,32.93,33.15,43200.0,20.5003,20.6684,20.5003,20.6373,43200.0
2005-04-29 15:00:00,33.15,33.25,33.1,33.13,77000.0,20.6373,20.6996,20.6062,20.6248,77000.0
2005-04-29 15:30:00,33.13,33.18,33.03,33.17,46400.0,20.6248,20.656,20.5626,20.6497,46400.0
2005-05-02 09:30:00,33.18,33.35,33.03,33.16,35400.0,20.656,20.7618,20.5626,20.6435,35400.0
2005-05-02 10:00:00,33.17,33.19,32.92,32.92,72600.0,20.6497,20.6622,20.4941,20.4941,72600.0
2005-05-02 10:30:00,32.91,32.92,32.78,32.81,56500.0,20.4879,20.4941,20.407,20.4256,56500.0
2005-05-02 11:00:00,32.81,32.99,32.81,32.98,25900.0,20.4256,20.5377,20.4256,20.5315,25900.0
2005-05-02 11:30:00,32.98,33.0,32.85,32.94,23000.0,20.5315,20.5439,20.4505,20.5066,23000.0
2005-05-02 12:00:00,32.93,32.93,32.89,32.91,12600.0,20.5003,20.5003,20.4754,20.4879,12600.0
2005-05-02 12:30:00,32.91,32.91,32.79,32.8,13300.0,20.4879,20.4879,20.4132,20.4194,13300.0
2005-05-02 13:00:00,32.79,32.82,32.71,32.8,26300.0,20.4132,20.4319,20.3634,20.4194,26300.0
2005-05-02 13:30:00,32.8,32.82,32.74,32.81,17800.0,20.4194,20.4319,20.3821,20.4256,17800.0
2005-05-02 14:00:00,32.82,32.82,32.68,32.74,23400.0,20.4319,20.4319,20.3447,20.3821,23400.0
2005-05-02 14:30:00,32.73,32.88,32.72,32.85,30400.0,20.3758,20.4692,20.3696,20.4505,30400.0
2005-05-02 15:00:00,32.84,32.87,32.77,32.86,32000.0,20.4443,20.463,20.4007,20.4568,32000.0
2005-05-02 15:30:00,32.87,32.96,32.87,32.94,50100.0,20.463,20.519,20.463,20.5066,50100.0
2005-05-03 09:30:00,32.93,33.02,32.7,33.01,32900.0,20.5003,20.5564,20.3572,20.5501,32900.0
2005-05-03 10:00:00,33.02,33.02,32.91,32.92,19800.0,20.5564,20.5564,20.4879,20.4941,19800.0
2005-05-03 10:30:00,32.93,33.0,32.93,32.98,23000.0,20.5003,20.5439,20.5003,20.5315,23000.0
2005-05-03 11:00:00,32.99,33.05,32.98,33.04,19400.0,20.5377,20.575,20.5315,20.5688,19400.0
2005-05-03 11:30:00,33.04,33.09,33.04,33.08,18900.0,20.5688,20.5999,20.5688,20.5937,18900.0
2005-05-03 12:00:00,33.08,33.08,33.0,33.0,14400.0,20.5937,20.5937,20.5439,20.5439,14400.0
2005-05-03 12:30:00,33.0,33.0,32.96,32.97,16300.0,20.5439,20.5439,20.519,20.5252,16300.0
2005-05-03 13:00:00,32.96,32.99,32.94,32.99,15500.0,20.519,20.5377,20.5066,20.5377,15500.0
2005-05-03 13:30:00,32.99,33.0,32.93,33.0,18600.0,20.5377,20.5439,20.5003,20.5439,18600.0
2005-05-03 14:00:00,33.0,33.0,32.89,32.95,28300.0,20.5439,20.5439,20.4754,20.5128,28300.0
2005-05-03 14:30:00,32.93,33.23,32.91,33.13,29700.0,20.5003,20.6871,20.4879,20.6248,29700.0
2005-05-03 15:00:00,33.13,33.14,32.89,33.02,38200.0,20.6248,20.6311,20.4754,20.5564,38200.0
2005-05-03 15:30:00,33.03,33.04,32.92,33.04,33100.0,20.5626,20.5688,20.4941,20.5688,33100.0
2005-05-04 09:30:00,33.04,33.1,32.91,33.01,30600.0,20.5688,20.6062,20.4879,20.5501,30600.0
2005-05-04 10:00:00,33.01,33.03,32.87,32.93,35000.0,20.5501,20.5626,20.463,20.5003,35000.0
2005-05-04 10:30:00,32.93,33.07,32.91,32.92,40800.0,20.5003,20.5875,20.4879,20.4941,40800.0
2005-05-04 11:00:00,32.93,33.0,32.93,32.98,28700.0,20.5003,20.5439,20.5003,20.5315,28700.0
2005-05-04 11:30:00,32.99,33.04,32.96,32.96,28600.0,20.5377,20.5688,20.519,20.519,28600.0
2005-05-04 12:00:00,32.95,33.02,32.92,33.02,28700.0,20.5128,20.5564,20.4941,20.5564,28700.0
2005-05-04 12:30:00,33.0,33.05,32.98,33.05,10400.0,20.5439,20.575,20.5315,20.575,10400.0
2005-05-04 13:00:00,33.05,33.22,33.05,33.22,21400.0,20.575,20.6809,20.575,20.6809,21400.0
2005-05-04 13:30:00,33.2,33.36,33.16,33.33,27900.0,20.6684,20.768,20.6435,20.7494,27900.0
2005-05-04 14:00:00,33.33,33.38,33.27,33.32,26100.0,20.7494,20.7805,20.712,20.7431,26100.0
2005-05-04 14:30:00,33.32,33.43,33.31,33.43,26000.0,20.7431,20.8116,20.7369,20.8116,26000.0
2005-05-04 15:00:00,33.4,33.46,33.35,33.46,50900.0,20.7929,20.8303,20.7618,20.8303,50900.0
2005-05-04 15:30:00,33.45,33.5,33.42,33.45,63300.0,20.8241,20.8552,20.8054,20.8241,63300.0
2005-05-05 09:30:00,33.49,33.75,33.41,33.67,30400.0,20.849,21.0108,20.7992,20.961,30400.0
2005-05-05 10:00:00,33.68,33.83,33.68,33.78,31700.0,20.9672,21.0606,20.9672,21.0295,31700.0
2005-05-05 10:30:00,33.76,33.93,33.75,33.89,26100.0,21.017,21.1229,21.0108,21.098,26100.0
2005-05-05 11:00:00,33.92,33.93,33.65,33.65,26800.0,21.1167,21.1229,20.9486,20.9486,26800.0
2005-05-05 11:30:00,33.65,33.75,33.65,33.68,18200.0,20.9486,21.0108,20.9486,20.9672,18200.0
2005-05-05 12:00:00,33.67,33.68,33.62,33.65,18900.0,20.961,20.9672,20.9299,20.9486,18900.0
2005-05-05 12:30:00,33.65,33.65,33.4,33.4,30200.0,20.9486,20.9486,20.7929,20.7929,30200.0
2005-05-05 13:00:00,33.4,33.44,33.34,33.41,28600.0,20.7929,20.8178,20.7556,20.7992,28600.0
2005-05-05 13:30:00,33.44,33.52,33.4,33.43,15800.0,20.8178,20.8676,20.7929,20.8116,15800.0
2005-05-05 14:00:00,33.43,33.54,33.42,33.46,10700.0,20.8116,20.8801,20.8054,20.8303,10700.0
2005-05-05 14:30:00,33.41,33.45,33.37,33.38,15600.0,20.7992,20.8241,20.7743,20.7805,15600.0
2005-05-05 15:00:00,33.38,33.54,33.36,33.52,16500.0,20.7805,20.8801,20.768,20.8676,16500.0
2005-05-05 15:30:00,33.5,33.59,33.47,33.55,31300.0,20.8552,20.9112,20.8365,20.8863,31300.0
2005-05-06 09:30:00,33.65,33.95,33.64,33.82,17900.0,20.9486,21.1353,20.9423,21.0544,17900.0
2005-05-06 10:00:00,33.82,33.88,33.6,33.72,22000.0,21.0544,21.0918,20.9174,20.9921,22000.0
2005-05-06 10:30:00,33.7,33.73,33.56,33.59,13900.0,20.9797,20.9984,20.8925,20.9112,13900.0
2005-05-06 11:00:00,33.6,33.63,33.52,33.58,21000.0,20.9174,20.9361,20.8676,20.905,21000.0
2005-05-06 11:30:00,33.58,33.59,33.42,33.42,15100.0,20.905,20.9112,20.8054,20.8054,15100.0
2005-05-06 12:00:00,33.42,33.49,33.4,33.48,29400.0,20.8054,20.849,20.7929,20.8427,29400.0
2005-05-06 12:30:00,33.49,33.53,33.46,33.52,12200.0,20.849,20.8739,20.8303,20.8676,12200.0
2005-05-06 13:00:00,33.53,33.67,33.53,33.67,12500.0,20.8739,20.961,20.8739,20.961,12500.0
2005-05-06 13:30:00,33.66,33.66,33.59,33.6,9600.0,20.9548,20.9548,20.9112,20.9174,9600.0
2005-05-06 14:00:00,33.57,33.7,33.57,33.66,14800.0,20.8988,20.9797,20.8988,20.9548,14800.0
2005-05-06 14:30:00,33.63,33.68,33.59,33.61,11700.0,20.9361,20.9672,20.9112,20.9237,11700.0
2005-05-06 15:00:00,33.62,33.69,33.54,33.65,21300.0,20.9299,20.9735,20.8801,20.9486,21300.0
2005-05-06 15:30:00,33.65,33.68,33.58,33.62,27300.0,20.9486,20.9672,20.905,20.9299,27300.0
2005-05-09 09:30:00,33.55,33.61,33.34,33.49,15100.0,20.8863,20.9237,20.7556,20.849,15100.0
2005-05-09 10:00:00,33.5,33.51,33.37,33.4,27100.0,20.8552,20.8614,20.7743,20.7929,27100.0
2005-05-09 10:30:00,33.4,33.4,33.31,33.31,20800.0,20.7929,20.7929,20.7369,20.7369,20800.0
2005-05-09 11:00:00,33.31,33.47,33.3,33.46,21900.0,20.7369,20.8365,20.7307,20.8303,21900.0
2005-05-09 11:30:00,33.46,33.54,33.46,33.49,13600.0,20.8303,20.8801,20.8303,20.849,13600.0
2005-05-09 12:00:00,33.47,33.58,33.47,33.56,13800.0,20.8365,20.905,20.8365,20.8925,13800.0
2005-05-09 12:30:00,33.56,33.57,33.52,33.55,4000.0,20.8925,20.8988,20.8676,20.8863,4000.0
2005-05-09 13:00:00,33.56,33.61,33.51,33.6,10500.0,20.8925,20.9237,20.8614,20.9174,10500.0
2005-05-09 13:30:00,33.61,33.68,33.59,33.62,10300.0,20.9237,20.9672,20.9112,20.9299,10300.0
2005-05-09 14:00:00,33.62,33.63,33.46,33.46,15300.0,20.9299,20.9361,20.8303,20.8303,15300.0
2005-05-09 14:30:00,33.45,33.55,33.44,33.55,19200.0,20.8241,20.8863,20.8178,20.8863,19200.0
2005-05-09 15:00:00,33.55,33.55,33.4,33.51,24000.0,20.8863,20.8863,20.7929,20.8614,24000.0
2005-05-09 15:30:00,33.51,33.63,33.48,33.6,43100.0,20.8614,20.9361,20.8427,20.9174,43100.0
2005-05-10 09:30:00,33.53,33.53,33.32,33.38,18300.0,20.8739,20.8739,20.7431,20.7805,18300.0
2005-05-10 10:00:00,33.36,33.42,33.3,33.35,13800.0,20.768,20.8054,20.7307,20.7618,13800.0
2005-05-10 10:30:00,33.35,33.48,33.35,33.41,15800.0,20.7618,20.8427,20.7618,20.7992,15800.0
2005-05-10 11:00:00,33.42,33.5,33.4,33.41,15300.0,20.8054,20.8552,20.7929,20.7992,15300.0
2005-05-10 11:30:00,33.41,33.43,33.33,33.33,11900.0,20.7992,20.8116,20.7494,20.7494,11900.0
2005-05-10 12:00:00,33.33,33.35,33.31,33.35,30200.0,20.7494,20.7618,20.7369,20.7618,30200.0
2005-05-10 12:30:00,33.36,33.5,33.35,33.49,10000.0,20.768,20.8552,20.7618,20.849,10000.0
2005-05-10 13:00:00,33.49,33.5,33.43,33.5,15400.0,20.849,20.8552,20.8116,20.8552,15400.0
2005-05-10 13:30:00,33.5,33.51,33.43,33.46,29400.0,20.8552,20.8614,20.8116,20.8303,29400.0
2005-05-10 14:00:00,33.48,33.51,33.45,33.45,16000.0,20.8427,20.8614,20.8241,20.8241,16000.0
2005-05-10 14:30:00,33.45,33.46,33.31,33.33,23200.0,20.8241,20.8303,20.7369,20.7494,23200.0
2005-05-10 15:00:00,33.33,33.42,33.27,33.41,32900.0,20.7494,20.8054,20.712,20.7992,32900.0
2005-05-10 15:30:00,33.41,33.55,33.4,33.5,54400.0,20.7992,20.8863,20.7929,20.8552,54400.0
2005-05-11 09:30:00,33.51,33.54,33.22,33.27,35600.0,20.8614,20.8801,20.6809,20.712,35600.0
2005-05-11 10:00:00,33.27,33.48,33.27,33.35,26200.0,20.712,20.8427,20.712,20.7618,26200.0
2005-05-11 10:30:00,33.36,33.5,33.32,33.39,23200.0,20.768,20.8552,20.7431,20.7867,23200.0
2005-05-11 11:00:00,33.36,33.4,33.33,33.4,25100.0,20.768,20.7929,20.7494,20.7929,25100.0
2005-05-11 11:30:00,33.4,33.43,33.38,33.4,15300.0,20.7929,20.8116,20.7805,20.7929,15300.0
2005-05-11 12:00:00,33.4,33.5,33.34,33.45,47500.0,20.7929,20.8552,20.7556,20.8241,47500.0
2005-05-11 12:30:00,33.44,33.44,33.36,33.39,15700.0,20.8178,20.8178,20.768,20.7867,15700.0
2005-05-11 13:00:00,33.39,33.47,33.39,33.4,21400.0,20.7867,20.8365,20.7867,20.7929,21400.0
2005-05-11 13:30:00,33.4,33.4,33.32,33.36,16700.0,20.7929,20.7929,20.7431,20.768,16700.0
2005-05-11 14:00:00,33.38,33.5,33.38,33.47,28900.0,20.7805,20.8552,20.7805,20.8365,28900.0
2005-05-11 14:30:00,33.47,33.54,33.45,33.5,17700.0,20.8365,20.8801,20.8241,20.8552,17700.0
2005-05-11 15:00:00,33.5,33.56,33.44,33.55,14200.0,20.8552,20.8925,20.8178,20.8863,14200.0
2005-05-11 15:30:00,33.56,33.6,33.55,33.56,20500.0,20.8925,20.9174,20.8863,20.8925,20500.0
2005-05-12 09:30:00,33.57,33.76,33.52,33.54,16600.0,20.8988,21.017,20.8676,20.8801,16600.0
2005-05-12 10:00:00,33.54,33.72,33.53,33.67,26600.0,20.8801,20.9921,20.8739,20.961,26600.0
2005-05-12 10:30:00,33.67,33.71,33.53,33.61,24200.0,20.961,20.9859,20.8739,20.9237,24200.0
2005-05-12 11:00:00,33.61,33.75,33.58,33.75,13000.0,20.9237,21.0108,20.905,21.0108,13000.0
2005-05-12 11:30:00,33.75,33.77,33.73,33.75,14500.0,21.0108,21.0233,20.9984,21.0108,14500.0
2005-05-12 12:00:00,33.75,33.79,33.64,33.7,17800.0,21.0108,21.0357,20.9423,20.9797,17800.0
2005-05-12 12:30:00,33.7,33.7,33.63,33.67,6600.0,20.9797,20.9797,20.9361,20.961,6600.0
2005-05-12 13:00:00,33.68,33.7,33.64,33.66,13100.0,20.9672,20.9797,20.9423,20.9548,13100.0
2005-05-12 13:30:00,33.65,33.65,33.52,33.53,12500.0,20.9486,20.9486,20.8676,20.8739,12500.0
2005-05-12 14:00:00,33.53,33.55,33.4,33.4,11800.0,20.8739,20.8863,20.7929,20.7929,11800.0
2005-05-12 14:30:00,33.4,33.42,33.34,33.4,14900.0,20.7929,20.8054,20.7556,20.7929,14900.0
2005-05-12 15:00:00,33.4,33.43,33.34,33.43,26100.0,20.7929,20.8116,20.7556,20.8116,26100.0
2005-05-12 15:30:00,33.41,33.43,33.35,33.41,36200.0,20.7992,20.8116,20.7618,20.7992,36200.0
2005-05-13 09:30:00,33.46,33.51,33.32,33.39,15200.0,20.8303,20.8614,20.7431,20.7867,15200.0
2005-05-13 10:00:00,33.45,33.7,33.43,33.51,19000.0,20.8241,20.9797,20.8116,20.8614,19000.0
2005-05-13 10:30:00,33.51,33.67,33.44,33.6,20100.0,20.8614,20.961,20.8178,20.9174,20100.0
2005-05-13 11:00:00,33.6,33.66,33.52,33.61,11500.0,20.9174,20.9548,20.8676,20.9237,11500.0
2005-05-13 11:30:00,33.61,33.61,33.52,33.56,15100.0,20.9237,20.9237,20.8676,20.8925,15100.0
2005-05-13 12:00:00,33.56,33.56,33.47,33.51,18100.0,20.8925,20.8925,20.8365,20.8614,18100.0
2005-05-13 12:30:00,33.49,33.49,33.4,33.42,9100.0,20.849,20.849,20.7929,20.8054,9100.0
2005-05-13 13:00:00,33.42,33.44,33.35,33.35,12500.0,20.8054,20.8178,20.7618,20.7618,12500.0
2005-05-13 13:30:00,33.36,33.41,33.27,33.3,21500.0,20.768,20.7992,20.712,20.7307,21500.0
2005-05-13 14:00:00,33.32,33.37,33.26,33.28,29800.0,20.7431,20.7743,20.7058,20.7182,29800.0
2005-05-13 14:30:00,33.27,33.27,32.98,33.05,30700.0,20.712,20.712,20.5315,20.575,30700.0
2005-05-13 15:00:00,33.07,33.39,33.04,33.35,27900.0,20.5875,20.7867,20.5688,20.7618,27900.0
2005-05-13 15:30:00,33.35,33.35,33.25,33.25,38900.0,20.7618,20.7618,20.6996,20.6996,38900.0
2005-05-16 09:30:00,33.26,33.46,33.26,33.29,7100.0,20.7058,20.8303,20.7058,20.7245,7100.0
2005-05-16 10:00:00,33.22,33.4,33.21,33.38,17900.0,20.6809,20.7929,20.6747,20.7805,17900.0
2005-05-16 10:30:00,33.39,33.55,33.32,33.55,10100.0,20.7867,20.8863,20.7431,20.8863,10100.0
2005-05-16 11:00:00,33.54,33.54,33.43,33.43,9500.0,20.8801,20.8801,20.8116,20.8116,9500.0
2005-05-16 11:30:00,33.42,33.47,33.36,33.4,12900.0,20.8054,20.8365,20.768,20.7929,12900.0
2005-05-16 12:00:00,33.4,33.45,33.36,33.37,7200.0,20.7929,20.8241,20.768,20.7743,7200.0
2005-05-16 12:30:00,33.36,33.37,33.29,33.35,15000.0,20.768,20.7743,20.7245,20.7618,15000.0
2005-05-16 13:00:00,33.34,33.39,33.25,33.39,12900.0,20.7556,20.7867,20.6996,20.7867,12900.0
2005-05-16 13:30:00,33.39,33.45,33.33,33.44,10300.0,20.7867,20.8241,20.7494,20.8178,10300.0
2005-05-16 14:00:00,33.45,33.45,33.28,33.29,15300.0,20.8241,20.8241,20.7182,20.7245,15300.0
2005-05-16 14:30:00,33.29,33.33,33.25,33.29,9700.0,20.7245,20.7494,20.6996,20.7245,9700.0
2005-05-16 15:00:00,33.29,33.43,33.28,33.43,17000.0,20.7245,20.8116,20.7182,20.8116,17000.0
2005-05-16 15:30:00,33.43,33.47,33.38,33.47,32100.0,20.8116,20.8365,20.7805,20.8365,32100.0
2005-05-17 09:30:00,33.3,33.39,33.25,33.34,18900.0,20.7307,20.7867,20.6996,20.7556,18900.0
2005-05-17 10:00:00,33.33,33.33,33.17,33.24,20500.0,20.7494,20.7494,20.6497,20.6933,20500.0
2005-05-17 10:30:00,33.22,33.29,33.19,33.27,13900.0,20.6809,20.7245,20.6622,20.712,13900.0
2005-05-17 11:00:00,33.26,33.39,33.22,33.3,9600.0,20.7058,20.7867,20.6809,20.7307,9600.0
2005-05-17 11:30:00,33.3,33.35,33.24,33.25,20600.0,20.7307,20.7618,20.6933,20.6996,20600.0
2005-05-17 12:00:00,33.25,33.26,33.21,33.23,12900.0,20.6996,20.7058,20.6747,20.6871,12900.0
2005-05-17 12:30:00,33.25,33.25,33.19,33.24,8000.0,20.6996,20.6996,20.6622,20.6933,8000.0
2005-05-17 13:00:00,33.23,33.33,33.21,33.29,16500.0,20.6871,20.7494,20.6747,20.7245,16500.0
2005-05-17 13:30:00,33.3,33.33,33.28,33.3,14400.0,20.7307,20.7494,20.7182,20.7307,14400.0
2005-05-17 14:00:00,33.31,33.43,33.3,33.37,13300.0,20.7369,20.8116,20.7307,20.7743,13300.0
2005-05-17 14:30:00,33.37,33.63,33.37,33.6,26000.0,20.7743,20.9361,20.7743,20.9174,26000.0
2005-05-17 15:00:00,33.59,33.61,33.55,33.6,19300.0,20.9112,20.9237,20.8863,20.9174,19300.0
2005-05-17 15:30:00,33.61,33.78,33.61,33.71,37500.0,20.9237,21.0295,20.9237,20.9859,37500.0
2005-05-18 09:30:00,33.6,33.75,33.55,33.55,16400.0,21.072,21.166,21.0406,21.0406,16400.0
2005-05-18 10:00:00,33.57,33.68,33.52,33.68,11100.0,21.0532,21.1221,21.0218,21.1221,11100.0
2005-05-18 10:30:00,33.69,33.79,33.69,33.71,9000.0,21.1284,21.1911,21.1284,21.141,9000.0
2005-05-18 11:00:00,33.71,33.83,33.71,33.81,11600.0,21.141,21.2162,21.141,21.2037,11600.0
2005-05-18 11:30:00,33.82,33.84,33.76,33.82,8000.0,21.2099,21.2225,21.1723,21.2099,8000.0
2005-05-18 12:00:00,33.83,34.11,33.82,33.99,19200.0,21.2162,21.3918,21.2099,21.3166,19200.0
2005-05-18 12:30:00,33.97,34.0,33.96,33.99,17400.0,21.304,21.3228,21.2977,21.3166,17400.0
2005-05-18 13:00:00,33.99,34.0,33.92,33.96,10300.0,21.3166,21.3228,21.2727,21.2977,10300.0
2005-05-18 13:30:00,33.96,33.97,33.89,33.91,7400.0,21.2977,21.304,21.2538,21.2664,7400.0
2005-05-18 14:00:00,33.9,34.0,33.9,33.96,7600.0,21.2601,21.3228,21.2601,21.2977,7600.0
2005-05-18 14:30:00,33.96,33.96,33.89,33.93,18800.0,21.2977,21.2977,21.2538,21.2789,18800.0
2005-05-18 15:00:00,33.93,33.93,33.82,33.82,19300.0,21.2789,21.2789,21.2099,21.2099,19300.0
2005-05-18 15:30:00,33.81,33.86,33.74,33.85,24100.0,21.2037,21.235,21.1598,21.2288,24100.0
2005-05-19 09:30:00,33.84,33.96,33.74,33.91,13500.0,21.2225,21.2977,21.1598,21.2664,13500.0
2005-05-19 10:00:00,33.93,33.98,33.8,33.91,31100.0,21.2789,21.3103,21.1974,21.2664,31100.0
2005-05-19 10:30:00,33.92,33.95,33.85,33.94,24800.0,21.2727,21.2915,21.2288,21.2852,24800.0
2005-05-19 11:00:00,33.94,34.0,33.91,33.91,14800.0,21.2852,21.3228,21.2664,21.2664,14800.0
2005-05-19 11:30:00,33.9,33.96,33.86,33.86,19900.0,21.2601,21.2977,21.235,21.235,19900.0
2005-05-19 12:00:00,33.86,33.93,33.77,33.92,10400.0,21.235,21.2789,21.1786,21.2727,10400.0
2005-05-19 12:30:00,33.92,33.95,33.9,33.94,8100.0,21.2727,21.2915,21.2601,21.2852,8100.0
2005-05-19 13:00:00,33.95,33.99,33.89,33.89,6900.0,21.2915,21.3166,21.2538,21.2538,6900.0
2005-05-19 13:30:00,33.89,33.9,33.75,33.81,10100.0,21.2538,21.2601,21.166,21.2037,10100.0
2005-05-19 14:00:00,33.8,33.83,33.76,33.83,12200.0,21.1974,21.2162,21.1723,21.2162,12200.0
2005-05-19 14:30:00,33.82,33.83,33.67,33.77,11500.0,21.2099,21.2162,21.1159,21.1786,11500.0
2005-05-19 15:00:00,33.77,33.92,33.77,33.87,14100.0,21.1786,21.2727,21.1786,21.2413,14100.0
2005-05-19 15:30:00,33.87,33.93,33.85,33.93,29900.0,21.2413,21.2789,21.2288,21.2789,29900.0
2005-05-20 09:30:00,33.93,33.93,33.7,33.72,22700.0,21.2789,21.2789,21.1347,21.1472,22700.0
2005-05-20 10:00:00,33.72,33.75,33.53,33.59,18600.0,21.1472,21.166,21.0281,21.0657,18600.0
2005-05-20 10:30:00,33.59,33.66,33.59,33.62,13600.0,21.0657,21.1096,21.0657,21.0845,13600.0
2005-05-20 11:00:00,33.62,33.62,33.53,33.53,17800.0,21.0845,21.0845,21.0281,21.0281,17800.0
2005-05-20 11:30:00,33.54,33.66,33.52,33.66,26700.0,21.0343,21.1096,21.0218,21.1096,26700.0
2005-05-20 12:00:00,33.65,33.75,33.65,33.75,12000.0,21.1033,21.166,21.1033,21.166,12000.0
2005-05-20 12:30:00,33.74,33.85,33.74,33.82,13300.0,21.1598,21.2288,21.1598,21.2099,13300.0
2005-05-20 13:00:00,33.83,33.87,33.75,33.8,9000.0,21.2162,21.2413,21.166,21.1974,9000.0
2005-05-20 13:30:00,33.8,33.89,33.78,33.85,7500.0,21.1974,21.2538,21.1849,21.2288,7500.0
2005-05-20 14:00:00,33.85,33.88,33.81,33.83,10800.0,21.2288,21.2476,21.2037,21.2162,10800.0
2005-05-20 14:30:00,33.84,33.87,33.8,33.81,7300.0,21.2225,21.2413,21.1974,21.2037,7300.0
2005-05-20 15:00:00,33.83,33.91,33.8,33.9,8900.0,21.2162,21.2664,21.1974,21.2601,8900.0
2005-05-20 15:30:00,33.92,33.97,33.92,33.96,27000.0,21.2727,21.304,21.2727,21.2977,27000.0
2005-05-23 09:30:00,33.97,34.17,33.95,34.14,11700.0,21.304,21.4294,21.2915,21.4106,11700.0
2005-05-23 10:00:00,34.14,34.2,34.12,34.17,10300.0,21.4106,21.4483,21.3981,21.4294,10300.0
2005-05-23 10:30:00,34.17,34.22,34.07,34.08,8800.0,21.4294,21.4608,21.3667,21.373,8800.0
2005-05-23 11:00:00,34.06,34.11,34.0,34.11,10800.0,21.3605,21.3918,21.3228,21.3918,10800.0
2005-05-23 11:30:00,34.1,34.11,34.01,34.03,11400.0,21.3855,21.3918,21.3291,21.3416,11400.0
2005-05-23 12:00:00,34.05,34.13,34.05,34.13,7300.0,21.3542,21.4044,21.3542,21.4044,7300.0
2005-05-23 12:30:00,34.13,34.17,34.1,34.1,5800.0,21.4044,21.4294,21.3855,21.3855,5800.0
2005-05-23 13:00:00,34.11,34.13,34.05,34.11,7300.0,21.3918,21.4044,21.3542,21.3918,7300.0
2005-05-23 13:30:00,34.12,34.13,34.1,34.1,5900.0,21.3981,21.4044,21.3855,21.3855,5900.0
2005-05-23 14:00:00,34.11,34.25,34.07,34.25,22400.0,21.3918,21.4796,21.3667,21.4796,22400.0
2005-05-23 14:30:00,34.24,34.34,34.22,34.32,16700.0,21.4733,21.5361,21.4608,21.5235,16700.0
2005-05-23 15:00:00,34.32,34.36,34.32,34.34,33300.0,21.5235,21.5486,21.5235,21.5361,33300.0
2005-05-23 15:30:00,34.34,34.38,34.21,34.28,43100.0,21.5361,21.5611,21.4545,21.4984,43100.0
2005-05-24 09:30:00,34.25,34.25,33.85,34.11,21800.0,21.4796,21.4796,21.2288,21.3918,21800.0
2005-05-24 10:00:00,34.11,34.12,33.99,34.12,10600.0,21.3918,21.3981,21.3166,21.3981,10600.0
2005-05-24 10:30:00,34.11,34.11,33.92,33.94,13700.0,21.3918,21.3918,21.2727,21.2852,13700.0
2005-05-24 11:00:00,33.97,34.0,33.9,33.94,26800.0,21.304,21.3228,21.2601,21.2852,26800.0
2005-05-24 11:30:00,33.93,33.94,33.85,33.88,20300.0,21.2789,21.2852,21.2288,21.2476,20300.0
2005-05-24 12:00:00,33.87,33.98,33.87,33.91,7900.0,21.2413,21.3103,21.2413,21.2664,7900.0
2005-05-24 12:30:00,33.91,33.97,33.91,33.97,6700.0,21.2664,21.304,21.2664,21.304,6700.0
2005-05-24 13:00:00,33.96,33.96,33.91,33.95,8300.0,21.2977,21.2977,21.2664,21.2915,8300.0
2005-05-24 13:30:00,33.94,33.98,33.92,33.96,5900.0,21.2852,21.3103,21.2727,21.2977,5900.0
2005-05-24 14:00:00,33.96,34.0,33.92,33.98,19800.0,21.2977,21.3228,21.2727,21.3103,19800.0
2005-05-24 14:30:00,33.98,34.0,33.89,33.9,18100.0,21.3103,21.3228,21.2538,21.2601,18100.0
2005-05-24 15:00:00,33.9,33.98,33.88,33.97,26300.0,21.2601,21.3103,21.2476,21.304,26300.0
2005-05-24 15:30:00,33.97,33.98,33.88,33.91,56800.0,21.304,21.3103,21.2476,21.2664,56800.0
2005-05-25 09:30:00,33.83,33.9,33.75,33.82,49300.0,21.2162,21.2601,21.166,21.2099,49300.0
2005-05-25 10:00:00,33.84,33.86,33.77,33.77,13100.0,21.2225,21.235,21.1786,21.1786,13100.0
2005-05-25 10:30:00,33.77,33.85,33.75,33.78,21400.0,21.1786,21.2288,21.166,21.1849,21400.0
2005-05-25 11:00:00,33.78,33.87,33.77,33.86,16400.0,21.1849,21.2413,21.1786,21.235,16400.0
2005-05-25 11:30:00,33.86,33.87,33.79,33.83,7300.0,21.235,21.2413,21.1911,21.2162,7300.0
2005-05-25 12:00:00,33.81,33.85,33.78,33.8,4900.0,21.2037,21.2288,21.1849,21.1974,4900.0
2005-05-25 12:30:00,33.8,33.89,33.8,33.88,11300.0,21.1974,21.2538,21.1974,21.2476,11300.0
2005-05-25 13:00:00,33.88,33.93,33.82,33.82,17900.0,21.2476,21.2789,21.2099,21.2099,17900.0
2005-05-25 13:30:00,33.81,33.86,33.81,33.83,7100.0,21.2037,21.235,21.2037,21.2162,7100.0
2005-05-25 14:00:00,33.84,33.94,33.82,33.94,21300.0,21.2225,21.2852,21.2099,21.2852,21300.0
2005-05-25 14:30:00,33.97,33.99,33.95,33.98,13900.0,21.304,21.3166,21.2915,21.3103,13900.0
2005-05-25 15:00:00,33.98,34.07,33.94,33.94,22100.0,21.3103,21.3667,21.2852,21.2852,22100.0
2005-05-25 15:30:00,33.93,34.1,33.92,34.03,65600.0,21.2789,21.3855,21.2727,21.3416,65600.0
2005-05-26 09:30:00,34.08,34.11,34.01,34.03,10700.0,21.373,21.3918,21.3291,21.3416,10700.0
2005-05-26 10:00:00,34.03,34.11,34.02,34.08,6500.0,21.3416,21.3918,21.3354,21.373,6500.0
2005-05-26 10:30:00,34.08,34.09,34.04,34.08,8700.0,21.373,21.3793,21.3479,21.373,8700.0
2005-05-26 11:00:00,34.07,34.09,34.04,34.04,7900.0,21.3667,21.3793,21.3479,21.3479,7900.0
2005-05-26 11:30:00,34.03,34.06,33.93,33.97,11400.0,21.3416,21.3605,21.2789,21.304,11400.0
2005-05-26 12:00:00,33.98,34.0,33.96,33.96,2800.0,21.3103,21.3228,21.2977,21.2977,2800.0
2005-05-26 12:30:00,33.96,33.98,33.93,33.98,4900.0,21.2977,21.3103,21.2789,21.3103,4900.0
2005-05-26 13:00:00,33.98,33.99,33.85,33.87,5800.0,21.3103,21.3166,21.2288,21.2413,5800.0
2005-05-26 13:30:00,33.85,33.87,33.84,33.86,5700.0,21.2288,21.2413,21.2225,21.235,5700.0
2005-05-26 14:00:00,33.87,33.95,33.87,33.94,5400.0,21.2413,21.2915,21.2413,21.2852,5400.0
2005-05-26 14:30:00,33.95,33.95,33.87,33.9,4600.0,21.2915,21.2915,21.2413,21.2601,4600.0
2005-05-26 15:00:00,33.9,33.9,33.84,33.84,11300.0,21.2601,21.2601,21.2225,21.2225,11300.0
2005-05-26 15:30:00,33.84,33.99,33.84,33.98,14700.0,21.2225,21.3166,21.2225,21.3103,14700.0
2005-05-27 09:30:00,34.05,34.08,33.84,33.84,14300.0,21.3542,21.373,21.2225,21.2225,14300.0
2005-05-27 10:00:00,33.8,33.9,33.77,33.89,6200.0,21.1974,21.2601,21.1786,21.2538,6200.0
2005-05-27 10:30:00,33.89,33.9,33.84,33.88,17400.0,21.2538,21.2601,21.2225,21.2476,17400.0
2005-05-27 11:00:00,33.87,34.0,33.85,34.0,12600.0,21.2413,21.3228,21.2288,21.3228,12600.0
2005-05-27 11:30:00,34.0,34.04,33.98,34.04,17100.0,21.3228,21.3479,21.3103,21.3479,17100.0
2005-05-27 12:00:00,34.04,34.17,34.04,34.17,12400.0,21.3479,21.4294,21.3479,21.4294,12400.0
2005-05-27 12:30:00,34.16,34.3,34.15,34.3,21400.0,21.4232,21.511,21.4169,21.511,21400.0
2005-05-27 13:00:00,34.32,34.32,34.26,34.28,30900.0,21.5235,21.5235,21.4859,21.4984,30900.0
2005-05-27 13:30:00,34.28,34.33,34.28,34.32,11900.0,21.4984,21.5298,21.4984,21.5235,11900.0
2005-05-27 14:00:00,34.32,34.39,34.32,34.39,26400.0,21.5235,21.5674,21.5235,21.5674,26400.0
2005-05-27 14:30:00,34.38,34.39,34.27,34.32,19600.0,21.5611,21.5674,21.4922,21.5235,19600.0
2005-05-27 15:00:00,34.32,34.46,34.31,34.46,15200.0,21.5235,21.6113,21.5172,21.6113,15200.0
2005-05-27 15:30:00,34.47,34.47,34.36,34.43,39000.0,21.6176,21.6176,21.5486,21.5925,39000.0
2005-05-31 09:30:00,34.5,34.6,34.4,34.46,23100.0,21.6364,21.6991,21.5737,21.6113,23100.0
2005-05-31 10:00:00,34.46,34.51,34.4,34.5,18200.0,21.6113,21.6427,21.5737,21.6364,18200.0
2005-05-31 10:30:00,34.51,34.52,34.42,34.43,15700.0,21.6427,21.6489,21.5862,21.5925,15700.0
2005-05-31 11:00:00,34.42,34.43,34.32,34.43,16300.0,21.5862,21.5925,21.5235,21.5925,16300.0
2005-05-31 11:30:00,34.44,34.47,34.42,34.47,10800.0,21.5988,21.6176,21.5862,21.6176,10800.0
2005-05-31 12:00:00,34.46,34.47,34.43,34.47,13600.0,21.6113,21.6176,21.5925,21.6176,13600.0
2005-05-31 12:30:00,34.46,34.47,34.38,34.38,7000.0,21.6113,21.6176,21.5611,21.5611,7000.0
2005-05-31 13:00:00,34.38,34.41,34.38,34.41,7500.0,21.5611,21.58,21.5611,21.58,7500.0
2005-05-31 13:30:00,34.41,34.5,34.4,34.47,8400.0,21.58,21.6364,21.5737,21.6176,8400.0
2005-05-31 14:00:00,34.47,34.5,34.39,34.5,7900.0,21.6176,21.6364,21.5674,21.6364,7900.0
2005-05-31 14:30:00,34.5,34.58,34.5,34.56,16100.0,21.6364,21.6866,21.6364,21.674,16100.0
2005-05-31 15:00:00,34.56,34.64,34.51,34.57,21000.0,21.674,21.7242,21.6427,21.6803,21000.0
2005-05-31 15:30:00,34.56,34.6,34.43,34.55,43800.0,21.674,21.6991,21.5925,21.6678,43800.0
2005-06-01 09:30:00,34.41,34.43,34.15,34.37,19900.0,21.58,21.5925,21.4169,21.5549,19900.0
2005-06-01 10:00:00,34.37,34.7,34.37,34.7,27500.0,21.5549,21.7618,21.5549,21.7618,27500.0
2005-06-01 10:30:00,34.71,34.79,34.59,34.67,40600.0,21.7681,21.8183,21.6928,21.743,40600.0
2005-06-01 11:00:00,34.67,34.68,34.59,34.62,14800.0,21.743,21.7493,21.6928,21.7117,14800.0
2005-06-01 11:30:00,34.61,34.64,34.6,34.62,8600.0,21.7054,21.7242,21.6991,21.7117,8600.0
2005-06-01 12:00:00,34.59,34.61,34.56,34.61,22500.0,21.6928,21.7054,21.674,21.7054,22500.0
2005-06-01 12:30:00,34.61,34.69,34.61,34.67,11400.0,21.7054,21.7556,21.7054,21.743,11400.0
2005-06-01 13:00:00,34.67,34.68,34.57,34.63,20500.0,21.743,21.7493,21.6803,21.7179,20500.0
2005-06-01 13:30:00,34.63,34.63,34.58,34.63,10500.0,21.7179,21.7179,21.6866,21.7179,10500.0
2005-06-01 14:00:00,34.64,34.65,34.48,34.49,25900.0,21.7242,21.7305,21.6239,21.6301,25900.0
2005-06-01 14:30:00,34.5,34.55,34.36,34.39,34100.0,21.6364,21.6678,21.5486,21.5674,34100.0
2005-06-01 15:00:00,34.38,34.38,34.33,34.38,19100.0,21.5611,21.5611,21.5298,21.5611,19100.0
2005-06-01 15:30:00,34.38,34.5,34.38,34.43,23000.0,21.5611,21.6364,21.5611,21.5925,23000.0
2005-06-02 09:30:00,34.44,34.44,34.05,34.2,35800.0,21.5988,21.5988,21.3542,21.4483,35800.0
2005-06-02 10:00:00,34.2,34.2,34.06,34.1,18100.0,21.4483,21.4483,21.3605,21.3855,18100.0
2005-06-02 10:30:00,34.07,34.15,34.02,34.03,21500.0,21.3667,21.4169,21.3354,21.3416,21500.0
2005-06-02 11:00:00,34.03,34.1,34.0,34.1,9100.0,21.3416,21.3855,21.3228,21.3855,9100.0
2005-06-02 11:30:00,34.1,34.13,34.07,34.08,8800.0,21.3855,21.4044,21.3667,21.373,8800.0
2005-06-02 12:00:00,34.08,34.15,34.08,34.11,7800.0,21.373,21.4169,21.373,21.3918,7800.0
2005-06-02 12:30:00,34.09,34.11,34.07,34.09,10000.0,21.3793,21.3918,21.3667,21.3793,10000.0
2005-06-02 13:00:00,34.1,34.15,34.09,34.15,5500.0,21.3855,21.4169,21.3793,21.4169,5500.0
2005-06-02 13:30:00,34.12,34.12,34.05,34.08,5500.0,21.3981,21.3981,21.3542,21.373,5500.0
2005-06-02 14:00:00,34.06,34.09,34.04,34.08,5500.0,21.3605,21.3793,21.3479,21.373,5500.0
2005-06-02 14:30:00,34.08,34.12,34.03,34.09,15200.0,21.373,21.3981,21.3416,21.3793,15200.0
2005-06-02 15:00:00,34.07,34.08,34.01,34.05,11300.0,21.3667,21.373,21.3291,21.3542,11300.0
2005-06-02 15:30:00,34.05,34.08,34.03,34.04,23300.0,21.3542,21.373,21.3416,21.3479,23300.0
2005-06-03 09:30:00,34.07,34.09,33.99,34.02,14300.0,21.3667,21.3793,21.3166,21.3354,14300.0
2005-06-03 10:00:00,34.03,34.1,33.98,34.04,16400.0,21.3416,21.3855,21.3103,21.3479,16400.0
2005-06-03 10:30:00,34.04,34.05,33.91,33.92,12700.0,21.3479,21.3542,21.2664,21.2727,12700.0
2005-06-03 11:00:00,33.92,33.96,33.86,33.9,12800.0,21.2727,21.2977,21.235,21.2601,12800.0
2005-06-03 11:30:00,33.9,33.9,33.7,33.75,15900.0,21.2601,21.2601,21.1347,21.166,15900.0
2005-06-03 12:00:00,33.75,33.76,33.66,33.69,14100.0,21.166,21.1723,21.1096,21.1284,14100.0
2005-06-03 12:30:00,33.67,33.71,33.64,33.66,10500.0,21.1159,21.141,21.0971,21.1096,10500.0
2005-06-03 13:00:00,33.67,33.73,33.62,33.72,11400.0,21.1159,21.1535,21.0845,21.1472,11400.0
2005-06-03 13:30:00,33.8,33.82,33.77,33.79,9600.0,21.1974,21.2099,21.1786,21.1911,9600.0
2005-06-03 14:00:00,33.78,33.88,33.75,33.81,11500.0,21.1849,21.2476,21.166,21.2037,11500.0
2005-06-03 14:30:00,33.81,33.86,33.78,33.82,10300.0,21.2037,21.235,21.1849,21.2099,10300.0
2005-06-03 15:00:00,33.79,33.92,33.78,33.79,13600.0,21.1911,21.2727,21.1849,21.1911,13600.0
2005-06-03 15:30:00,33.78,33.8,33.73,33.79,27700.0,21.1849,21.1974,21.1535,21.1911,27700.0
2005-06-06 09:30:00,33.79,33.81,33.52,33.64,21700.0,21.1911,21.2037,21.0218,21.0971,21700.0
2005-06-06 10:00:00,33.63,33.69,33.53,33.54,15500.0,21.0908,21.1284,21.0281,21.0343,15500.0
2005-06-06 10:30:00,33.54,33.57,33.5,33.5,22800.0,21.0343,21.0532,21.0093,21.0093,22800.0
2005-06-06 11:00:00,33.5,33.61,33.5,33.6,9900.0,21.0093,21.0782,21.0093,21.072,9900.0
2005-06-06 11:30:00,33.61,33.64,33.56,33.56,8500.0,21.0782,21.0971,21.0469,21.0469,8500.0
2005-06-06 12:00:00,33.57,33.66,33.56,33.58,14600.0,21.0532,21.1096,21.0469,21.0594,14600.0
2005-06-06 12:30:00,33.58,33.59,33.55,33.55,8800.0,21.0594,21.0657,21.0406,21.0406,8800.0
2005-06-06 13:00:00,33.54,33.58,33.54,33.57,6600.0,21.0343,21.0594,21.0343,21.0532,6600.0
2005-06-06 13:30:00,33.55,33.61,33.54,33.57,13000.0,21.0406,21.0782,21.0343,21.0532,13000.0
2005-06-06 14:00:00,33.55,33.68,33.55,33.59,11200.0,21.0406,21.1221,21.0406,21.0657,11200.0
2005-06-06 14:30:00,33.59,33.6,33.55,33.59,11500.0,21.0657,21.072,21.0406,21.0657,11500.0
2005-06-06 15:00:00,33.59,33.59,33.5,33.59,21800.0,21.0657,21.0657,21.0093,21.0657,21800.0
2005-06-06 15:30:00,33.58,33.63,33.54,33.61,32900.0,21.0594,21.0908,21.0343,21.0782,32900.0
2005-06-07 09:30:00,33.61,34.0,33.61,33.92,15400.0,21.0782,21.3228,21.0782,21.2727,15400.0
2005-06-07 10:00:00,33.92,34.0,33.91,33.99,16300.0,21.2727,21.3228,21.2664,21.3166,16300.0
2005-06-07 10:30:00,33.99,34.0,33.96,33.99,14100.0,21.3166,21.3228,21.2977,21.3166,14100.0
2005-06-07 11:00:00,33.99,34.0,33.96,33.98,14900.0,21.3166,21.3228,21.2977,21.3103,14900.0
2005-06-07 11:30:00,33.99,34.02,33.96,33.99,19600.0,21.3166,21.3354,21.2977,21.3166,19600.0
2005-06-07 12:00:00,33.99,34.0,33.96,33.99,7400.0,21.3166,21.3228,21.2977,21.3166,7400.0
2005-06-07 12:30:00,33.99,34.0,33.95,33.99,10300.0,21.3166,21.3228,21.2915,21.3166,10300.0
2005-06-07 13:00:00,33.96,33.98,33.93,33.94,5800.0,21.2977,21.3103,21.2789,21.2852,5800.0
2005-06-07 13:30:00,33.94,33.95,33.86,33.86,7700.0,21.2852,21.2915,21.235,21.235,7700.0
2005-06-07 14:00:00,33.85,33.85,33.71,33.79,19800.0,21.2288,21.2288,21.141,21.1911,19800.0
2005-06-07 14:30:00,33.79,33.95,33.79,33.83,22400.0,21.1911,21.2915,21.1911,21.2162,22400.0
2005-06-07 15:00:00,33.81,33.82,33.66,33.78,22300.0,21.2037,21.2099,21.1096,21.1849,22300.0
2005-06-07 15:30:00,33.78,33.81,33.7,33.75,16600.0,21.1849,21.2037,21.1347,21.166,16600.0
2005-06-08 09:30:00,33.84,33.89,33.57,33.7,17600.0,21.2225,21.2538,21.0532,21.1347,17600.0
2005-06-08 10:00:00,33.7,33.72,33.57,33.59,11300.0,21.1347,21.1472,21.0532,21.0657,11300.0
2005-06-08 10:30:00,33.59,33.74,33.53,33.73,19300.0,21.0657,21.1598,21.0281,21.1535,19300.0
2005-06-08 11:00:00,33.71,33.71,33.66,33.67,6000.0,21.141,21.141,21.1096,21.1159,6000.0
2005-06-08 11:30:00,33.7,33.73,33.6,33.7,7400.0,21.1347,21.1535,21.072,21.1347,7400.0
2005-06-08 12:00:00,33.7,33.74,33.66,33.69,5200.0,21.1347,21.1598,21.1096,21.1284,5200.0
2005-06-08 12:30:00,33.69,33.83,33.69,33.78,26300.0,21.1284,21.2162,21.1284,21.1849,26300.0
2005-06-08 13:00:00,33.76,33.8,33.76,33.78,13700.0,21.1723,21.1974,21.1723,21.1849,13700.0
2005-06-08 13:30:00,33.8,33.8,33.67,33.74,10500.0,21.1974,21.1974,21.1159,21.1598,10500.0
2005-06-08 14:00:00,33.72,33.75,33.63,33.7,13400.0,21.1472,21.166,21.0908,21.1347,13400.0
2005-06-08 14:30:00,33.7,33.8,33.69,33.71,15300.0,21.1347,21.1974,21.1284,21.141,15300.0
2005-06-08 15:00:00,33.69,33.76,33.68,33.71,9500.0,21.1284,21.1723,21.1221,21.141,9500.0
2005-06-08 15:30:00,33.71,33.79,33.71,33.77,27900.0,21.141,21.1911,21.141,21.1786,27900.0
2005-06-09 09:30:00,33.8,33.8,33.46,33.59,7300.0,21.1974,21.1974,20.9842,21.0657,7300.0
2005-06-09 10:00:00,33.56,33.58,33.4,33.43,17600.0,21.0469,21.0594,20.9465,20.9654,17600.0
2005-06-09 10:30:00,33.44,33.44,33.34,33.36,21700.0,20.9716,20.9716,20.9089,20.9215,21700.0
2005-06-09 11:00:00,33.36,33.36,33.27,33.27,15300.0,20.9215,20.9215,20.865,20.865,15300.0
2005-06-09 11:30:00,33.28,33.46,33.27,33.42,8300.0,20.8713,20.9842,20.865,20.9591,8300.0
2005-06-09 12:00:00,33.41,33.49,33.36,33.49,7800.0,20.9528,21.003,20.9215,21.003,7800.0
2005-06-09 12:30:00,33.48,33.52,33.47,33.49,21200.0,20.9967,21.0218,20.9904,21.003,21200.0
2005-06-09 13:00:00,33.5,33.53,33.45,33.46,9800.0,21.0093,21.0281,20.9779,20.9842,9800.0
2005-06-09 13:30:00,33.49,33.58,33.48,33.56,14300.0,21.003,21.0594,20.9967,21.0469,14300.0
2005-06-09 14:00:00,33.57,33.6,33.52,33.59,19300.0,21.0532,21.072,21.0218,21.0657,19300.0
2005-06-09 14:30:00,33.59,33.73,33.55,33.71,23100.0,21.0657,21.1535,21.0406,21.141,23100.0
2005-06-09 15:00:00,33.71,33.75,33.7,33.73,15800.0,21.141,21.166,21.1347,21.1535,15800.0
2005-06-09 15:30:00,33.73,33.82,33.72,33.82,23900.0,21.1535,21.2099,21.1472,21.2099,23900.0
2005-06-10 09:30:00,33.81,33.93,33.72,33.82,10300.0,21.2037,21.2789,21.1472,21.2099,10300.0
2005-06-10 10:00:00,33.8,33.84,33.75,33.77,16800.0,21.1974,21.2225,21.166,21.1786,16800.0
2005-06-10 10:30:00,33.77,33.82,33.73,33.78,14000.0,21.1786,21.2099,21.1535,21.1849,14000.0
2005-06-10 11:00:00,33.79,33.79,33.76,33.77,5900.0,21.1911,21.1911,21.1723,21.1786,5900.0
2005-06-10 11:30:00,33.76,33.77,33.61,33.61,15600.0,21.1723,21.1786,21.0782,21.0782,15600.0
2005-06-10 12:00:00,33.61,33.68,33.57,33.62,13500.0,21.0782,21.1221,21.0532,21.0845,13500.0
2005-06-10 12:30:00,33.62,33.7,33.6,33.7,13000.0,21.0845,21.1347,21.072,21.1347,13000.0
2005-06-10 13:00:00,33.67,33.68,33.58,33.58,7300.0,21.1159,21.1221,21.0594,21.0594,7300.0
2005-06-10 13:30:00,33.59,33.62,33.54,33.54,7000.0,21.0657,21.0845,21.0343,21.0343,7000.0
2005-06-10 14:00:00,33.53,33.59,33.5,33.57,18900.0,21.0281,21.0657,21.0093,21.0532,18900.0
2005-06-10 14:30:00,33.56,33.65,33.53,33.65,23400.0,21.0469,21.1033,21.0281,21.1033,23400.0
2005-06-10 15:00:00,33.65,33.72,33.64,33.72,10100.0,21.1033,21.1472,21.0971,21.1472,10100.0
2005-06-10 15:30:00,33.73,33.89,33.73,33.87,33200.0,21.1535,21.2538,21.1535,21.2413,33200.0
2005-06-13 09:30:00,33.85,33.87,33.7,33.79,7400.0,21.2288,21.2413,21.1347,21.1911,7400.0
2005-06-13 10:00:00,33.79,33.79,33.68,33.78,6400.0,21.1911,21.1911,21.1221,21.1849,6400.0
2005-06-13 10:30:00,33.78,33.99,33.78,33.95,8700.0,21.1849,21.3166,21.1849,21.2915,8700.0
2005-06-13 11:00:00,33.98,34.03,33.94,34.0,26400.0,21.3103,21.3416,21.2852,21.3228,26400.0
2005-06-13 11:30:00,34.0,34.0,33.9,33.95,27100.0,21.3228,21.3228,21.2601,21.2915,27100.0
2005-06-13 12:00:00,33.94,33.95,33.9,33.91,5600.0,21.2852,21.2915,21.2601,21.2664,5600.0
2005-06-13 12:30:00,33.91,33.94,33.83,33.92,10100.0,21.2664,21.2852,21.2162,21.2727,10100.0
2005-06-13 13:00:00,33.92,33.94,33.88,33.9,6900.0,21.2727,21.2852,21.2476,21.2601,6900.0
2005-06-13 13:30:00,33.91,33.92,33.74,33.74,6200.0,21.2664,21.2727,21.1598,21.1598,6200.0
2005-06-13 14:00:00,33.75,33.8,33.7,33.8,14600.0,21.166,21.1974,21.1347,21.1974,14600.0
2005-06-13 14:30:00,33.8,33.89,33.71,33.86,19400.0,21.1974,21.2538,21.141,21.235,19400.0
2005-06-13 15:00:00,33.86,33.87,33.67,33.86,16700.0,21.235,21.2413,21.1159,21.235,16700.0
2005-06-13 15:30:00,33.84,33.93,33.83,33.93,29800.0,21.2225,21.2789,21.2162,21.2789,29800.0
2005-06-14 09:30:00,33.85,33.98,33.71,33.96,10600.0,21.2288,21.3103,21.141,21.2977,10600.0
2005-06-14 10:00:00,33.97,33.98,33.86,33.88,8300.0,21.304,21.3103,21.235,21.2476,8300.0
2005-06-14 10:30:00,33.88,33.91,33.86,33.86,8300.0,21.2476,21.2664,21.235,21.235,8300.0
2005-06-14 11:00:00,33.87,33.88,33.85,33.85,7800.0,21.2413,21.2476,21.2288,21.2288,7800.0
2005-06-14 11:30:00,33.85,33.87,33.84,33.85,9500.0,21.2288,21.2413,21.2225,21.2288,9500.0
2005-06-14 12:00:00,33.85,33.87,33.81,33.82,11700.0,21.2288,21.2413,21.2037,21.2099,11700.0
2005-06-14 12:30:00,33.82,33.83,33.8,33.8,11400.0,21.2099,21.2162,21.1974,21.1974,11400.0
2005-06-14 13:00:00,33.81,33.82,33.8,33.82,15100.0,21.2037,21.2099,21.1974,21.2099,15100.0
2005-06-14 13:30:00,33.82,33.89,33.81,33.88,7400.0,21.2099,21.2538,21.2037,21.2476,7400.0
2005-06-14 14:00:00,33.89,33.92,33.83,33.85,10200.0,21.2538,21.2727,21.2162,21.2288,10200.0
2005-06-14 14:30:00,33.86,33.86,33.8,33.83,10300.0,21.235,21.235,21.1974,21.2162,10300.0
2005-06-14 15:00:00,33.83,33.85,33.82,33.82,11600.0,21.2162,21.2288,21.2099,21.2099,11600.0
2005-06-14 15:30:00,33.83,33.91,33.81,33.91,44200.0,21.2162,21.2664,21.2037,21.2664,44200.0
2005-06-15 09:30:00,34.0,34.02,33.8,33.91,8200.0,21.3228,21.3354,21.1974,21.2664,8200.0
2005-06-15 10:00:00,33.93,34.03,33.9,33.9,32900.0,21.2789,21.3416,21.2601,21.2601,32900.0
2005-06-15 10:30:00,33.86,33.87,33.81,33.86,25800.0,21.235,21.2413,21.2037,21.235,25800.0
2005-06-15 11:00:00,33.84,33.95,33.81,33.9,13600.0,21.2225,21.2915,21.2037,21.2601,13600.0
2005-06-15 11:30:00,33.91,33.94,33.87,33.89,10300.0,21.2664,21.2852,21.2413,21.2538,10300.0
2005-06-15 12:00:00,33.89,33.95,33.88,33.93,6800.0,21.2538,21.2915,21.2476,21.2789,6800.0
2005-06-15 12:30:00,33.92,34.07,33.92,34.06,19300.0,21.2727,21.3667,21.2727,21.3605,19300.0
2005-06-15 13:00:00,34.07,34.1,34.05,34.09,9700.0,21.3667,21.3855,21.3542,21.3793,9700.0
2005-06-15 13:30:00,34.09,34.21,34.08,34.19,11100.0,21.3793,21.4545,21.373,21.442,11100.0
2005-06-15 14:00:00,34.2,34.26,34.12,34.22,16600.0,21.4483,21.4859,21.3981,21.4608,16600.0
2005-06-15 14:30:00,34.23,34.24,34.19,34.23,19800.0,21.4671,21.4733,21.442,21.4671,19800.0
2005-06-15 15:00:00,34.23,34.3,34.2,34.29,17200.0,21.4671,21.511,21.4483,21.5047,17200.0
2005-06-15 15:30:00,34.29,34.35,34.29,34.31,25000.0,21.5047,21.5423,21.5047,21.5172,25000.0
2005-06-16 09:30:00,34.2,34.21,34.1,34.21,15800.0,21.4483,21.4545,21.3855,21.4545,15800.0
2005-06-16 10:00:00,34.25,34.52,34.25,34.51,14800.0,21.4796,21.6489,21.4796,21.6427,14800.0
2005-06-16 10:30:00,34.52,34.57,34.5,34.54,8400.0,21.6489,21.6803,21.6364,21.6615,8400.0
2005-06-16 11:00:00,34.53,34.53,34.4,34.4,5600.0,21.6552,21.6552,21.5737,21.5737,5600.0
2005-06-16 11:30:00,34.39,34.39,34.32,34.33,3500.0,21.5674,21.5674,21.5235,21.5298,3500.0
2005-06-16 12:00:00,34.3,34.3,34.15,34.21,18400.0,21.511,21.511,21.4169,21.4545,18400.0
2005-06-16 12:30:00,34.22,34.27,34.22,34.25,5300.0,21.4608,21.4922,21.4608,21.4796,5300.0
2005-06-16 13:00:00,34.25,34.34,34.24,34.31,6900.0,21.4796,21.5361,21.4733,21.5172,6900.0
2005-06-16 13:30:00,34.3,34.33,34.26,34.26,2800.0,21.511,21.5298,21.4859,21.4859,2800.0
2005-06-16 14:00:00,34.24,34.28,34.22,34.28,12600.0,21.4733,21.4984,21.4608,21.4984,12600.0
2005-06-16 14:30:00,34.27,34.29,34.25,34.25,6100.0,21.4922,21.5047,21.4796,21.4796,6100.0
2005-06-16 15:00:00,34.25,34.29,34.23,34.28,8600.0,21.4796,21.5047,21.4671,21.4984,8600.0
2005-06-16 15:30:00,34.28,34.4,34.27,34.38,25700.0,21.4984,21.5737,21.4922,21.5611,25700.0
2005-06-17 09:30:00,34.7,34.71,34.51,34.67,77100.0,21.7618,21.7681,21.6427,21.743,77100.0
2005-06-17 10:00:00,34.65,34.74,34.6,34.66,19500.0,21.7305,21.7869,21.6991,21.7367,19500.0
2005-06-17 10:30:00,34.66,34.75,34.66,34.7,3900.0,21.7367,21.7932,21.7367,21.7618,3900.0
2005-06-17 11:00:00,34.7,34.72,34.54,34.54,20600.0,21.7618,21.7744,21.6615,21.6615,20600.0
2005-06-17 11:30:00,34.52,34.59,34.51,34.59,10700.0,21.6489,21.6928,21.6427,21.6928,10700.0
2005-06-17 12:00:00,34.59,34.6,34.54,34.54,7300.0,21.6928,21.6991,21.6615,21.6615,7300.0
2005-06-17 12:30:00,34.55,34.58,34.53,34.57,4300.0,21.6678,21.6866,21.6552,21.6803,4300.0
2005-06-17 13:00:00,34.58,34.64,34.54,34.62,10900.0,21.6866,21.7242,21.6615,21.7117,10900.0
2005-06-17 13:30:00,34.62,34.71,34.59,34.7,9200.0,21.7117,21.7681,21.6928,21.7618,9200.0
2005-06-17 14:00:00,34.7,34.74,34.67,34.69,11000.0,21.7618,21.7869,21.743,21.7556,11000.0
2005-06-17 14:30:00,34.68,34.69,34.62,34.64,20300.0,21.7493,21.7556,21.7117,21.7242,20300.0
2005-06-17 15:00:00,34.64,34.68,34.64,34.67,18000.0,21.7242,21.7493,21.7242,21.743,18000.0
2005-06-17 15:30:00,34.68,34.77,34.68,34.77,24300.0,21.7493,21.8057,21.7493,21.8057,24300.0
2005-06-20 09:30:00,34.87,34.87,34.46,34.49,17500.0,21.8684,21.8684,21.6113,21.6301,17500.0
2005-06-20 10:00:00,34.44,34.51,34.36,34.51,12500.0,21.5988,21.6427,21.5486,21.6427,12500.0
2005-06-20 10:30:00,34.51,34.64,34.49,34.49,15200.0,21.6427,21.7242,21.6301,21.6301,15200.0
2005-06-20 11:00:00,34.51,34.59,34.49,34.51,9000.0,21.6427,21.6928,21.6301,21.6427,9000.0
2005-06-20 11:30:00,34.5,34.5,34.4,34.46,10600.0,21.6364,21.6364,21.5737,21.6113,10600.0
2005-06-20 12:00:00,34.45,34.51,34.42,34.46,9700.0,21.605,21.6427,21.5862,21.6113,9700.0
2005-06-20 12:30:00,34.48,34.53,34.44,34.44,21800.0,21.6239,21.6552,21.5988,21.5988,21800.0
2005-06-20 13:00:00,34.42,34.45,34.41,34.44,6300.0,21.5862,21.605,21.58,21.5988,6300.0
2005-06-20 13:30:00,34.43,34.49,34.42,34.47,16200.0,21.5925,21.6301,21.5862,21.6176,16200.0
2005-06-20 14:00:00,34.47,34.52,34.46,34.5,10500.0,21.6176,21.6489,21.6113,21.6364,10500.0
2005-06-20 14:30:00,34.51,34.54,34.46,34.51,8400.0,21.6427,21.6615,21.6113,21.6427,8400.0
2005-06-20 15:00:00,34.51,34.62,34.45,34.47,52000.0,21.6427,21.7117,21.605,21.6176,52000.0
2005-06-20 15:30:00,34.47,34.47,34.4,34.4,27000.0,21.6176,21.6176,21.5737,21.5737,27000.0
2005-06-21 09:30:00,34.5,34.54,34.4,34.41,12500.0,21.6364,21.6615,21.5737,21.58,12500.0
2005-06-21 10:00:00,34.41,34.57,34.4,34.54,12500.0,21.58,21.6803,21.5737,21.6615,12500.0
2005-06-21 10:30:00,34.55,34.72,34.55,34.61,14800.0,21.6678,21.7744,21.6678,21.7054,14800.0
2005-06-21 11:00:00,34.61,34.64,34.5,34.53,9900.0,21.7054,21.7242,21.6364,21.6552,9900.0
2005-06-21 11:30:00,34.53,34.6,34.52,34.58,9600.0,21.6552,21.6991,21.6489,21.6866,9600.0
2005-06-21 12:00:00,34.54,34.55,34.52,34.52,3300.0,21.6615,21.6678,21.6489,21.6489,3300.0
2005-06-21 12:30:00,34.52,34.57,34.51,34.54,5500.0,21.6489,21.6803,21.6427,21.6615,5500.0
2005-06-21 13:00:00,34.54,34.58,34.51,34.53,9300.0,21.6615,21.6866,21.6427,21.6552,9300.0
2005-06-21 13:30:00,34.53,34.62,34.53,34.62,8300.0,21.6552,21.7117,21.6552,21.7117,8300.0
2005-06-21 14:00:00,34.62,34.69,34.62,34.66,9300.0,21.7117,21.7556,21.7117,21.7367,9300.0
2005-06-21 14:30:00,34.67,34.7,34.65,34.65,6500.0,21.743,21.7618,21.7305,21.7305,6500.0
2005-06-21 15:00:00,34.65,34.65,34.6,34.62,15000.0,21.7305,21.7305,21.6991,21.7117,15000.0
2005-06-21 15:30:00,34.62,34.69,34.62,34.67,16100.0,21.7117,21.7556,21.7117,21.743,16100.0
2005-06-22 09:30:00,34.8,34.86,34.65,34.65,12300.0,21.8245,21.8622,21.7305,21.7305,12300.0
2005-06-22 10:00:00,34.65,34.69,34.59,34.64,9100.0,21.7305,21.7556,21.6928,21.7242,9100.0
2005-06-22 10:30:00,34.62,34.7,34.52,34.54,10500.0,21.7117,21.7618,21.6489,21.6615,10500.0
2005-06-22 11:00:00,34.54,34.6,34.54,34.59,6900.0,21.6615,21.6991,21.6615,21.6928,6900.0
2005-06-22 11:30:00,34.57,34.59,34.53,34.56,5300.0,21.6803,21.6928,21.6552,21.674,5300.0
2005-06-22 12:00:00,34.54,34.62,34.54,34.62,8700.0,21.6615,21.7117,21.6615,21.7117,8700.0
2005-06-22 12:30:00,34.6,34.64,34.58,34.63,6200.0,21.6991,21.7242,21.6866,21.7179,6200.0
2005-06-22 13:00:00,34.63,34.7,34.63,34.7,11900.0,21.7179,21.7618,21.7179,21.7618,11900.0
2005-06-22 13:30:00,34.7,34.74,34.63,34.71,17500.0,21.7618,21.7869,21.7179,21.7681,17500.0
2005-06-22 14:00:00,34.68,34.7,34.61,34.69,18600.0,21.7493,21.7618,21.7054,21.7556,18600.0
2005-06-22 14:30:00,34.7,34.74,34.66,34.72,19000.0,21.7618,21.7869,21.7367,21.7744,19000.0
2005-06-22 15:00:00,34.73,34.77,34.67,34.75,19500.0,21.7806,21.8057,21.743,21.7932,19500.0
2005-06-22 15:30:00,34.75,34.81,34.71,34.81,22800.0,21.7932,21.8308,21.7681,21.8308,22800.0
2005-06-23 09:30:00,34.84,34.84,34.6,34.6,7700.0,21.8496,21.8496,21.6991,21.6991,7700.0
2005-06-23 10:00:00,34.58,34.58,34.49,34.5,7600.0,21.6866,21.6866,21.6301,21.6364,7600.0
2005-06-23 10:30:00,34.5,34.56,34.46,34.5,7600.0,21.6364,21.674,21.6113,21.6364,7600.0
2005-06-23 11:00:00,34.55,34.63,34.55,34.59,4100.0,21.6678,21.7179,21.6678,21.6928,4100.0
2005-06-23 11:30:00,34.59,34.62,34.52,34.52,9200.0,21.6928,21.7117,21.6489,21.6489,9200.0
2005-06-23 12:00:00,34.5,34.51,34.48,34.48,3900.0,21.6364,21.6427,21.6239,21.6239,3900.0
2005-06-23 12:30:00,34.47,34.49,34.46,34.46,5000.0,21.6176,21.6301,21.6113,21.6113,5000.0
2005-06-23 13:00:00,34.47,34.5,34.43,34.48,5600.0,21.6176,21.6364,21.5925,21.6239,5600.0
2005-06-23 13:30:00,34.47,34.48,34.3,34.41,30200.0,21.6176,21.6239,21.511,21.58,30200.0
2005-06-23 14:00:00,34.4,34.53,34.4,34.43,7600.0,21.5737,21.6552,21.5737,21.5925,7600.0
2005-06-23 14:30:00,34.44,34.48,34.41,34.47,9100.0,21.5988,21.6239,21.58,21.6176,9100.0
2005-06-23 15:00:00,34.46,34.46,34.35,34.4,16600.0,21.6113,21.6113,21.5423,21.5737,16600.0
2005-06-23 15:30:00,34.39,34.47,34.32,34.32,54800.0,21.5674,21.6176,21.5235,21.5235,54800.0
2005-06-24 09:30:00,34.25,34.36,34.25,34.35,20800.0,21.4796,21.5486,21.4796,21.5423,20800.0
2005-06-24 10:00:00,34.36,34.44,34.33,34.39,30400.0,21.5486,21.5988,21.5298,21.5674,30400.0
2005-06-24 10:30:00,34.4,34.49,34.39,34.4,19300.0,21.5737,21.6301,21.5674,21.5737,19300.0
2005-06-24 11:00:00,34.4,34.48,34.4,34.4,16400.0,21.5737,21.6239,21.5737,21.5737,16400.0
2005-06-24 11:30:00,34.4,34.4,34.31,34.31,20800.0,21.5737,21.5737,21.5172,21.5172,20800.0
2005-06-24 12:00:00,34.32,34.35,34.26,34.26,18000.0,21.5235,21.5423,21.4859,21.4859,18000.0
2005-06-24 12:30:00,34.27,34.31,34.26,34.26,12100.0,21.4922,21.5172,21.4859,21.4859,12100.0
2005-06-24 13:00:00,34.27,34.27,34.16,34.16,39800.0,21.4922,21.4922,21.4232,21.4232,39800.0
2005-06-24 13:30:00,34.17,34.17,34.06,34.07,22100.0,21.4294,21.4294,21.3605,21.3667,22100.0
2005-06-24 14:00:00,34.06,34.07,34.01,34.03,20100.0,21.3605,21.3667,21.3291,21.3416,20100.0
2005-06-24 14:30:00,34.03,34.05,34.02,34.03,21300.0,21.3416,21.3542,21.3354,21.3416,21300.0
2005-06-24 15:00:00,34.04,34.18,34.01,34.18,23700.0,21.3479,21.4357,21.3291,21.4357,23700.0
2005-06-24 15:30:00,34.21,34.21,34.14,34.19,43100.0,21.4545,21.4545,21.4106,21.442,43100.0
2005-06-27 09:30:00,34.26,34.3,34.06,34.07,7500.0,21.4859,21.511,21.3605,21.3667,7500.0
2005-06-27 10:00:00,34.03,34.07,34.02,34.04,10200.0,21.3416,21.3667,21.3354,21.3479,10200.0
2005-06-27 10:30:00,34.04,34.09,33.99,33.99,14400.0,21.3479,21.3793,21.3166,21.3166,14400.0
2005-06-27 11:00:00,34.0,34.01,33.96,34.0,8800.0,21.3228,21.3291,21.2977,21.3228,8800.0
2005-06-27 11:30:00,34.0,34.01,33.99,33.99,6200.0,21.3228,21.3291,21.3166,21.3166,6200.0
2005-06-27 12:00:00,33.99,34.03,33.98,33.98,5800.0,21.3166,21.3416,21.3103,21.3103,5800.0
2005-06-27 12:30:00,33.97,33.98,33.95,33.95,3400.0,21.304,21.3103,21.2915,21.2915,3400.0
2005-06-27 13:00:00,33.95,33.95,33.95,33.95,1700.0,21.2915,21.2915,21.2915,21.2915,1700.0
2005-06-27 13:30:00,33.95,33.98,33.86,33.86,8700.0,21.2915,21.3103,21.235,21.235,8700.0
2005-06-27 14:00:00,33.86,33.97,33.86,33.95,12900.0,21.235,21.304,21.235,21.2915,12900.0
2005-06-27 14:30:00,33.93,33.96,33.85,33.86,18900.0,21.2789,21.2977,21.2288,21.235,18900.0
2005-06-27 15:00:00,33.86,33.93,33.83,33.92,18600.0,21.235,21.2789,21.2162,21.2727,18600.0
2005-06-27 15:30:00,33.91,33.99,33.9,33.97,11100.0,21.2664,21.3166,21.2601,21.304,11100.0
2005-06-28 09:30:00,33.97,34.3,33.91,34.3,22300.0,21.304,21.511,21.2664,21.511,22300.0
2005-06-28 10:00:00,34.3,34.47,34.3,34.4,6600.0,21.511,21.6176,21.511,21.5737,6600.0
2005-06-28 10:30:00,34.39,34.4,34.38,34.39,2900.0,21.5674,21.5737,21.5611,21.5674,2900.0
2005-06-28 11:00:00,34.4,34.49,34.38,34.49,6700.0,21.5737,21.6301,21.5611,21.6301,6700.0
2005-06-28 11:30:00,34.49,34.53,34.49,34.52,4400.0,21.6301,21.6552,21.6301,21.6489,4400.0
2005-06-28 12:00:00,34.51,34.51,34.46,34.46,2800.0,21.6427,21.6427,21.6113,21.6113,2800.0
2005-06-28 12:30:00,34.44,34.47,34.44,34.46,1400.0,21.5988,21.6176,21.5988,21.6113,1400.0
2005-06-28 13:00:00,34.46,34.59,34.46,34.55,4300.0,21.6113,21.6928,21.6113,21.6678,4300.0
2005-06-28 13:30:00,34.56,34.57,34.53,34.54,2800.0,21.674,21.6803,21.6552,21.6615,2800.0
2005-06-28 14:00:00,34.55,34.56,34.47,34.48,6300.0,21.6678,21.674,21.6176,21.6239,6300.0
2005-06-28 14:30:00,34.48,34.57,34.41,34.45,20800.0,21.6239,21.6803,21.58,21.605,20800.0
2005-06-28 15:00:00,34.42,34.48,34.4,34.48,11200.0,21.5862,21.6239,21.5737,21.6239,11200.0
2005-06-28 15:30:00,34.48,34.54,34.46,34.54,13100.0,21.6239,21.6615,21.6113,21.6615,13100.0
2005-06-29 09:30:00,34.6,34.73,34.42,34.43,11600.0,21.6991,21.7806,21.5862,21.5925,11600.0
2005-06-29 10:00:00,34.43,34.48,34.41,34.43,8300.0,21.5925,21.6239,21.58,21.5925,8300.0
2005-06-29 10:30:00,34.43,34.45,34.41,34.42,12400.0,21.5925,21.605,21.58,21.5862,12400.0
2005-06-29 11:00:00,34.4,34.41,34.34,34.39,22000.0,21.5737,21.58,21.5361,21.5674,22000.0
2005-06-29 11:30:00,34.39,34.39,34.33,34.34,20100.0,21.5674,21.5674,21.5298,21.5361,20100.0
2005-06-29 12:00:00,34.33,34.33,34.28,34.29,16700.0,21.5298,21.5298,21.4984,21.5047,16700.0
2005-06-29 12:30:00,34.29,34.29,34.26,34.26,4500.0,21.5047,21.5047,21.4859,21.4859,4500.0
2005-06-29 13:00:00,34.27,34.28,34.24,34.24,1800.0,21.4922,21.4984,21.4733,21.4733,1800.0
2005-06-29 13:30:00,34.25,34.25,34.11,34.12,5000.0,21.4796,21.4796,21.3918,21.3981,5000.0
2005-06-29 14:00:00,34.13,34.22,34.11,34.21,7300.0,21.4044,21.4608,21.3918,21.4545,7300.0
2005-06-29 14:30:00,34.21,34.25,34.15,34.15,8000.0,21.4545,21.4796,21.4169,21.4169,8000.0
2005-06-29 15:00:00,34.16,34.23,34.15,34.21,14000.0,21.4232,21.4671,21.4169,21.4545,14000.0
2005-06-29 15:30:00,34.21,34.38,34.2,34.27,78500.0,21.4545,21.5611,21.4483,21.4922,78500.0
2005-06-30 09:30:00,34.27,34.3,34.19,34.27,8900.0,21.4922,21.511,21.442,21.4922,8900.0
2005-06-30 10:00:00,34.28,34.3,34.22,34.23,4500.0,21.4984,21.511,21.4608,21.4671,4500.0
2005-06-30 10:30:00,34.23,34.37,34.23,34.32,7900.0,21.4671,21.5549,21.4671,21.5235,7900.0
2005-06-30 11:00:00,34.3,34.4,34.24,34.4,16500.0,21.511,21.5737,21.4733,21.5737,16500.0
2005-06-30 11:30:00,34.39,34.44,34.38,34.42,9200.0,21.5674,21.5988,21.5611,21.5862,9200.0
2005-06-30 12:00:00,34.41,34.48,34.41,34.48,4300.0,21.58,21.6239,21.58,21.6239,4300.0
2005-06-30 12:30:00,34.47,34.58,34.47,34.52,5700.0,21.6176,21.6866,21.6176,21.6489,5700.0
2005-06-30 13:00:00,34.52,34.59,34.52,34.57,10800.0,21.6489,21.6928,21.6489,21.6803,10800.0
2005-06-30 13:30:00,34.57,34.68,34.51,34.68,6500.0,21.6803,21.7493,21.6427,21.7493,6500.0
2005-06-30 14:00:00,34.69,34.71,34.51,34.56,12600.0,21.7556,21.7681,21.6427,21.674,12600.0
2005-06-30 14:30:00,34.56,34.58,34.42,34.53,21700.0,21.674,21.6866,21.5862,21.6552,21700.0
2005-06-30 15:00:00,34.5,34.5,34.42,34.47,9100.0,21.6364,21.6364,21.5862,21.6176,9100.0
2005-06-30 15:30:00,34.48,34.48,34.29,34.34,20200.0,21.6239,21.6239,21.5047,21.5361,20200.0
2005-07-01 09:30:00,34.35,34.52,34.22,34.52,15400.0,21.5423,21.6489,21.4608,21.6489,15400.0
2005-07-01 10:00:00,34.55,34.67,34.43,34.47,16900.0,21.6678,21.743,21.5925,21.6176,16900.0
2005-07-01 10:30:00,34.47,34.56,34.37,34.43,12700.0,21.6176,21.674,21.5549,21.5925,12700.0
2005-07-01 11:00:00,34.43,34.46,34.2,34.2,33100.0,21.5925,21.6113,21.4483,21.4483,33100.0
2005-07-01 11:30:00,34.19,34.21,34.11,34.15,7100.0,21.442,21.4545,21.3918,21.4169,7100.0
2005-07-01 12:00:00,34.13,34.16,34.07,34.15,9500.0,21.4044,21.4232,21.3667,21.4169,9500.0
2005-07-01 12:30:00,34.1,34.24,34.1,34.23,7500.0,21.3855,21.4733,21.3855,21.4671,7500.0
2005-07-01 13:00:00,34.22,34.29,34.21,34.22,5200.0,21.4608,21.5047,21.4545,21.4608,5200.0
2005-07-01 13:30:00,34.22,34.24,34.15,34.22,5500.0,21.4608,21.4733,21.4169,21.4608,5500.0
2005-07-01 14:00:00,34.21,34.27,34.12,34.12,7300.0,21.4545,21.4922,21.3981,21.3981,7300.0
2005-07-01 14:30:00,34.12,34.18,34.1,34.11,9300.0,21.3981,21.4357,21.3855,21.3918,9300.0
2005-07-01 15:00:00,34.13,34.16,34.07,34.15,16900.0,21.4044,21.4232,21.3667,21.4169,16900.0
2005-07-01 15:30:00,34.14,34.28,34.14,34.27,12600.0,21.4106,21.4984,21.4106,21.4922,12600.0
2005-07-05 09:30:00,34.18,34.22,34.01,34.06,12300.0,21.4357,21.4608,21.3291,21.3605,12300.0
2005-07-05 10:00:00,34.06,34.35,34.06,34.35,11900.0,21.3605,21.5423,21.3605,21.5423,11900.0
2005-07-05 10:30:00,34.41,34.48,34.4,34.43,12900.0,21.58,21.6239,21.5737,21.5925,12900.0
2005-07-05 11:00:00,34.4,34.45,34.38,34.4,6800.0,21.5737,21.605,21.5611,21.5737,6800.0
2005-07-05 11:30:00,34.37,34.45,34.37,34.4,9800.0,21.5549,21.605,21.5549,21.5737,9800.0
2005-07-05 12:00:00,34.45,34.58,34.42,34.56,6100.0,21.605,21.6866,21.5862,21.674,6100.0
2005-07-05 12:30:00,34.65,34.73,34.61,34.69,8100.0,21.7305,21.7806,21.7054,21.7556,8100.0
2005-07-05 13:00:00,34.68,34.7,34.63,34.66,5900.0,21.7493,21.7618,21.7179,21.7367,5900.0
2005-07-05 13:30:00,34.63,34.65,34.56,34.57,3600.0,21.7179,21.7305,21.674,21.6803,3600.0
2005-07-05 14:00:00,34.55,34.6,34.53,34.53,10300.0,21.6678,21.6991,21.6552,21.6552,10300.0
2005-07-05 14:30:00,34.53,34.61,34.46,34.59,19500.0,21.6552,21.7054,21.6113,21.6928,19500.0
2005-07-05 15:00:00,34.6,34.6,34.52,34.56,8900.0,21.6991,21.6991,21.6489,21.674,8900.0
2005-07-05 15:30:00,34.55,34.65,34.52,34.58,12600.0,21.6678,21.7305,21.6489,21.6866,12600.0
2005-07-06 09:30:00,34.52,34.54,34.42,34.53,10300.0,21.6489,21.6615,21.5862,21.6552,10300.0
2005-07-06 10:00:00,34.57,34.68,34.55,34.56,8700.0,21.6803,21.7493,21.6678,21.674,8700.0
2005-07-06 10:30:00,34.57,34.74,34.55,34.73,14800.0,21.6803,21.7869,21.6678,21.7806,14800.0
2005-07-06 11:00:00,34.69,34.71,34.55,34.55,9600.0,21.7556,21.7681,21.6678,21.6678,9600.0
2005-07-06 11:30:00,34.55,34.66,34.49,34.66,26800.0,21.6678,21.7367,21.6301,21.7367,26800.0
2005-07-06 12:00:00,34.65,34.68,34.59,34.59,22200.0,21.7305,21.7493,21.6928,21.6928,22200.0
2005-07-06 12:30:00,34.59,34.59,34.51,34.54,9700.0,21.6928,21.6928,21.6427,21.6615,9700.0
2005-07-06 13:00:00,34.54,34.69,34.53,34.69,17800.0,21.6615,21.7556,21.6552,21.7556,17800.0
2005-07-06 13:30:00,34.68,34.7,34.62,34.64,5200.0,21.7493,21.7618,21.7117,21.7242,5200.0
2005-07-06 14:00:00,34.64,34.64,34.45,34.46,16700.0,21.7242,21.7242,21.605,21.6113,16700.0
2005-07-06 14:30:00,34.43,34.46,34.36,34.44,21900.0,21.5925,21.6113,21.5486,21.5988,21900.0
2005-07-06 15:00:00,34.42,34.5,34.38,34.5,16000.0,21.5862,21.6364,21.5611,21.6364,16000.0
2005-07-06 15:30:00,34.5,34.52,34.34,34.39,20000.0,21.6364,21.6489,21.5361,21.5674,20000.0
2005-07-07 09:30:00,34.15,34.19,34.05,34.1,15800.0,21.4169,21.442,21.3542,21.3855,15800.0
2005-07-07 10:00:00,34.11,34.13,34.04,34.12,13700.0,21.3918,21.4044,21.3479,21.3981,13700.0
2005-07-07 10:30:00,34.1,34.13,34.06,34.07,22900.0,21.3855,21.4044,21.3605,21.3667,22900.0
2005-07-07 11:00:00,34.06,34.24,34.05,34.12,27200.0,21.3605,21.4733,21.3542,21.3981,27200.0
2005-07-07 11:30:00,34.13,34.13,34.05,34.13,12700.0,21.4044,21.4044,21.3542,21.4044,12700.0
2005-07-07 12:00:00,34.13,34.29,34.13,34.23,18500.0,21.4044,21.5047,21.4044,21.4671,18500.0
2005-07-07 12:30:00,34.23,34.23,34.14,34.14,6200.0,21.4671,21.4671,21.4106,21.4106,6200.0
2005-07-07 13:00:00,34.14,34.15,34.05,34.06,11400.0,21.4106,21.4169,21.3542,21.3605,11400.0
2005-07-07 13:30:00,34.03,34.1,34.03,34.09,9100.0,21.3416,21.3855,21.3416,21.3793,9100.0
2005-07-07 14:00:00,34.09,34.16,34.08,34.15,14400.0,21.3793,21.4232,21.373,21.4169,14400.0
2005-07-07 14:30:00,34.15,34.31,34.15,34.31,19000.0,21.4169,21.5172,21.4169,21.5172,19000.0
2005-07-07 15:00:00,34.33,34.5,34.33,34.39,13400.0,21.5298,21.6364,21.5298,21.5674,13400.0
2005-07-07 15:30:00,34.39,34.54,34.39,34.54,15100.0,21.5674,21.6615,21.5674,21.6615,15100.0
2005-07-08 09:30:00,34.52,34.67,34.42,34.64,3600.0,21.6489,21.743,21.5862,21.7242,3600.0
2005-07-08 10:00:00,34.62,34.65,34.49,34.51,5000.0,21.7117,21.7305,21.6301,21.6427,5000.0
2005-07-08 10:30:00,34.53,34.57,34.52,34.56,10400.0,21.6552,21.6803,21.6489,21.674,10400.0
2005-07-08 11:00:00,34.57,34.64,34.57,34.63,6500.0,21.6803,21.7242,21.6803,21.7179,6500.0
2005-07-08 11:30:00,34.64,34.69,34.64,34.69,8300.0,21.7242,21.7556,21.7242,21.7556,8300.0
2005-07-08 12:00:00,34.7,34.8,34.69,34.8,15500.0,21.7618,21.8245,21.7556,21.8245,15500.0
2005-07-08 12:30:00,34.8,34.85,34.8,34.84,14300.0,21.8245,21.8559,21.8245,21.8496,14300.0
2005-07-08 13:00:00,34.84,34.84,34.77,34.79,10600.0,21.8496,21.8496,21.8057,21.8183,10600.0
2005-07-08 13:30:00,34.79,34.79,34.77,34.79,7100.0,21.8183,21.8183,21.8057,21.8183,7100.0
2005-07-08 14:00:00,34.79,34.79,34.74,34.77,20700.0,21.8183,21.8183,21.7869,21.8057,20700.0
2005-07-08 14:30:00,34.76,34.76,34.73,34.75,3600.0,21.7995,21.7995,21.7806,21.7932,3600.0
2005-07-08 15:00:00,34.76,34.77,34.72,34.75,11700.0,21.7995,21.8057,21.7744,21.7932,11700.0
2005-07-08 15:30:00,34.75,34.8,34.74,34.8,23600.0,21.7932,21.8245,21.7869,21.8245,23600.0
2005-07-11 09:30:00,34.79,34.88,34.74,34.8,8500.0,21.8183,21.8747,21.7869,21.8245,8500.0
2005-07-11 10:00:00,34.8,34.83,34.71,34.8,13900.0,21.8245,21.8434,21.7681,21.8245,13900.0
2005-07-11 10:30:00,34.81,34.84,34.8,34.82,9000.0,21.8308,21.8496,21.8245,21.8371,9000.0
2005-07-11 11:00:00,34.83,34.88,34.82,34.87,10800.0,21.8434,21.8747,21.8371,21.8684,10800.0
2005-07-11 11:30:00,34.88,34.92,34.87,34.9,7000.0,21.8747,21.8998,21.8684,21.8873,7000.0
2005-07-11 12:00:00,34.89,34.92,34.88,34.88,2100.0,21.881,21.8998,21.8747,21.8747,2100.0
2005-07-11 12:30:00,34.86,34.89,34.85,34.85,3400.0,21.8622,21.881,21.8559,21.8559,3400.0
2005-07-11 13:00:00,34.84,34.84,34.79,34.8,6100.0,21.8496,21.8496,21.8183,21.8245,6100.0
2005-07-11 13:30:00,34.79,34.81,34.72,34.75,8300.0,21.8183,21.8308,21.7744,21.7932,8300.0
2005-07-11 14:00:00,34.75,34.81,34.73,34.76,7000.0,21.7932,21.8308,21.7806,21.7995,7000.0
2005-07-11 14:30:00,34.76,34.81,34.73,34.73,17000.0,21.7995,21.8308,21.7806,21.7806,17000.0
2005-07-11 15:00:00,34.74,34.77,34.7,34.7,26800.0,21.7869,21.8057,21.7618,21.7618,26800.0
2005-07-11 15:30:00,34.7,34.75,34.64,34.65,73200.0,21.7618,21.7932,21.7242,21.7305,73200.0
2005-07-12 09:30:00,34.69,34.69,34.5,34.66,8100.0,21.7556,21.7556,21.6364,21.7367,8100.0
2005-07-12 10:00:00,34.67,34.67,34.53,34.57,9800.0,21.743,21.743,21.6552,21.6803,9800.0
2005-07-12 10:30:00,34.57,34.57,34.49,34.56,7300.0,21.6803,21.6803,21.6301,21.674,7300.0
2005-07-12 11:00:00,34.57,34.6,34.51,34.52,4300.0,21.6803,21.6991,21.6427,21.6489,4300.0
2005-07-12 11:30:00,34.52,34.55,34.48,34.5,5700.0,21.6489,21.6678,21.6239,21.6364,5700.0
2005-07-12 12:00:00,34.5,34.63,34.47,34.63,7200.0,21.6364,21.7179,21.6176,21.7179,7200.0
2005-07-12 12:30:00,34.62,34.67,34.6,34.61,2900.0,21.7117,21.743,21.6991,21.7054,2900.0
2005-07-12 13:00:00,34.57,34.64,34.57,34.63,3700.0,21.6803,21.7242,21.6803,21.7179,3700.0
2005-07-12 13:30:00,34.63,34.72,34.58,34.72,5000.0,21.7179,21.7744,21.6866,21.7744,5000.0
2005-07-12 14:00:00,34.75,34.75,34.66,34.71,7000.0,21.7932,21.7932,21.7367,21.7681,7000.0
2005-07-12 14:30:00,34.71,34.77,34.7,34.76,8900.0,21.7681,21.8057,21.7618,21.7995,8900.0
2005-07-12 15:00:00,34.76,34.8,34.71,34.79,13900.0,21.7995,21.8245,21.7681,21.8183,13900.0
2005-07-12 15:30:00,34.79,34.79,34.64,34.7,20100.0,21.8183,21.8183,21.7242,21.7618,20100.0
2005-07-13 09:30:00,34.79,34.85,34.76,34.8,1700.0,21.8183,21.8559,21.7995,21.8245,1700.0
2005-07-13 10:00:00,34.8,34.8,34.75,34.77,4500.0,21.8245,21.8245,21.7932,21.8057,4500.0
2005-07-13 10:30:00,34.77,34.82,34.7,34.71,7300.0,21.8057,21.8371,21.7618,21.7681,7300.0
2005-07-13 11:00:00,34.7,34.75,34.7,34.73,12500.0,21.7618,21.7932,21.7618,21.7806,12500.0
2005-07-13 11:30:00,34.72,34.72,34.7,34.72,7600.0,21.7744,21.7744,21.7618,21.7744,7600.0
2005-07-13 12:00:00,34.72,34.75,34.71,34.72,7900.0,21.7744,21.7932,21.7681,21.7744,7900.0
2005-07-13 12:30:00,34.72,34.79,34.71,34.71,15000.0,21.7744,21.8183,21.7681,21.7681,15000.0
2005-07-13 13:00:00,34.71,34.72,34.7,34.71,10700.0,21.7681,21.7744,21.7618,21.7681,10700.0
2005-07-13 13:30:00,34.72,34.82,34.7,34.72,21800.0,21.7744,21.8371,21.7618,21.7744,21800.0
2005-07-13 14:00:00,34.72,34.8,34.7,34.74,19200.0,21.7744,21.8245,21.7618,21.7869,19200.0
2005-07-13 14:30:00,34.73,34.75,34.71,34.71,8400.0,21.7806,21.7932,21.7681,21.7681,8400.0
2005-07-13 15:00:00,34.71,34.81,34.7,34.79,19600.0,21.7681,21.8308,21.7618,21.8183,19600.0
2005-07-13 15:30:00,34.79,34.89,34.78,34.86,23400.0,21.8183,21.881,21.812,21.8622,23400.0
2005-07-14 09:30:00,34.98,35.0,34.75,34.97,22400.0,21.9374,21.95,21.7932,21.9312,22400.0
2005-07-14 10:00:00,34.98,35.22,34.95,35.06,30600.0,21.9374,22.0879,21.9186,21.9876,30600.0
2005-07-14 10:30:00,35.06,35.08,34.94,34.99,11400.0,21.9876,22.0001,21.9123,21.9437,11400.0
2005-07-14 11:00:00,34.97,35.04,34.88,34.88,6700.0,21.9312,21.9751,21.8747,21.8747,6700.0
2005-07-14 11:30:00,34.87,34.98,34.85,34.92,5700.0,21.8684,21.9374,21.8559,21.8998,5700.0
2005-07-14 12:00:00,34.92,35.0,34.92,35.0,8600.0,21.8998,21.95,21.8998,21.95,8600.0
2005-07-14 12:30:00,35.0,35.0,34.93,34.97,3700.0,21.95,21.95,21.9061,21.9312,3700.0
2005-07-14 13:00:00,34.97,35.04,34.96,35.04,5400.0,21.9312,21.9751,21.9249,21.9751,5400.0
2005-07-14 13:30:00,35.02,35.02,34.88,34.92,11000.0,21.9625,21.9625,21.8747,21.8998,11000.0
2005-07-14 14:00:00,34.93,35.02,34.93,34.98,7900.0,21.9061,21.9625,21.9061,21.9374,7900.0
2005-07-14 14:30:00,34.96,35.03,34.95,35.03,10600.0,21.9249,21.9688,21.9186,21.9688,10600.0
2005-07-14 15:00:00,35.04,35.13,35.01,35.13,11300.0,21.9751,22.0315,21.9562,22.0315,11300.0
2005-07-14 15:30:00,35.12,35.15,35.06,35.09,18400.0,22.0252,22.044,21.9876,22.0064,18400.0
2005-07-15 09:30:00,35.1,35.18,34.97,35.0,26600.0,22.0127,22.0629,21.9312,21.95,26600.0
2005-07-15 10:00:00,35.02,35.06,34.98,35.03,3100.0,21.9625,21.9876,21.9374,21.9688,3100.0
2005-07-15 10:30:00,35.02,35.03,34.93,34.94,2300.0,21.9625,21.9688,21.9061,21.9123,2300.0
2005-07-15 11:00:00,34.94,35.02,34.85,34.87,8000.0,21.9123,21.9625,21.8559,21.8684,8000.0
2005-07-15 11:30:00,34.85,34.85,34.76,34.77,5000.0,21.8559,21.8559,21.7995,21.8057,5000.0
2005-07-15 12:00:00,34.77,34.82,34.71,34.78,13300.0,21.8057,21.8371,21.7681,21.812,13300.0
2005-07-15 12:30:00,34.78,34.87,34.76,34.79,13200.0,21.812,21.8684,21.7995,21.8183,13200.0
2005-07-15 13:00:00,34.78,34.83,34.77,34.83,12700.0,21.812,21.8434,21.8057,21.8434,12700.0
2005-07-15 13:30:00,34.84,34.84,34.81,34.81,5300.0,21.8496,21.8496,21.8308,21.8308,5300.0
2005-07-15 14:00:00,34.81,34.84,34.79,34.84,4200.0,21.8308,21.8496,21.8183,21.8496,4200.0
2005-07-15 14:30:00,34.84,34.87,34.81,34.87,10300.0,21.8496,21.8684,21.8308,21.8684,10300.0
2005-07-15 15:00:00,34.87,34.88,34.76,34.78,10800.0,21.8684,21.8747,21.7995,21.812,10800.0
2005-07-15 15:30:00,34.78,34.83,34.72,34.81,37700.0,21.812,21.8434,21.7744,21.8308,37700.0
2005-07-18 09:30:00,34.8,35.17,34.79,35.14,57800.0,21.8245,22.0566,21.8183,22.0378,57800.0
2005-07-18 10:00:00,35.08,35.1,34.84,34.86,33000.0,22.0001,22.0127,21.8496,21.8622,33000.0
2005-07-18 10:30:00,34.86,34.86,34.72,34.77,18100.0,21.8622,21.8622,21.7744,21.8057,18100.0
2005-07-18 11:00:00,34.77,34.78,34.74,34.74,10900.0,21.8057,21.812,21.7869,21.7869,10900.0
2005-07-18 11:30:00,34.75,34.76,34.71,34.76,9100.0,21.7932,21.7995,21.7681,21.7995,9100.0
2005-07-18 12:00:00,34.74,34.79,34.74,34.78,8200.0,21.7869,21.8183,21.7869,21.812,8200.0
2005-07-18 12:30:00,34.79,34.8,34.74,34.76,13400.0,21.8183,21.8245,21.7869,21.7995,13400.0
2005-07-18 13:00:00,34.77,34.78,34.72,34.73,5800.0,21.8057,21.812,21.7744,21.7806,5800.0
2005-07-18 13:30:00,34.75,34.79,34.73,34.79,7700.0,21.7932,21.8183,21.7806,21.8183,7700.0
2005-07-18 14:00:00,34.78,34.8,34.75,34.79,4000.0,21.812,21.8245,21.7932,21.8183,4000.0
2005-07-18 14:30:00,34.79,34.84,34.78,34.8,12800.0,21.8183,21.8496,21.812,21.8245,12800.0
2005-07-18 15:00:00,34.8,34.87,34.75,34.84,84400.0,21.8245,21.8684,21.7932,21.8496,84400.0
2005-07-18 15:30:00,34.83,34.85,34.77,34.8,32600.0,21.8434,21.8559,21.8057,21.8245,32600.0
2005-07-19 09:30:00,34.8,34.82,34.65,34.81,19100.0,21.8245,21.8371,21.7305,21.8308,19100.0
2005-07-19 10:00:00,34.81,34.85,34.75,34.84,13400.0,21.8308,21.8559,21.7932,21.8496,13400.0
2005-07-19 10:30:00,34.84,34.85,34.75,34.8,17300.0,21.8496,21.8559,21.7932,21.8245,17300.0
2005-07-19 11:00:00,34.81,34.81,34.55,34.56,21500.0,21.8308,21.8308,21.6678,21.674,21500.0
2005-07-19 11:30:00,34.58,34.65,34.58,34.65,9700.0,21.6866,21.7305,21.6866,21.7305,9700.0
2005-07-19 12:00:00,34.67,34.69,34.6,34.67,6000.0,21.743,21.7556,21.6991,21.743,6000.0
2005-07-19 12:30:00,34.67,34.71,34.65,34.71,10100.0,21.743,21.7681,21.7305,21.7681,10100.0
2005-07-19 13:00:00,34.72,34.74,34.7,34.7,8100.0,21.7744,21.7869,21.7618,21.7618,8100.0
2005-07-19 13:30:00,34.72,34.75,34.71,34.74,11200.0,21.7744,21.7932,21.7681,21.7869,11200.0
2005-07-19 14:00:00,34.74,34.79,34.7,34.79,8300.0,21.7869,21.8183,21.7618,21.8183,8300.0
2005-07-19 14:30:00,34.78,34.8,34.72,34.74,6100.0,21.812,21.8245,21.7744,21.7869,6100.0
2005-07-19 15:00:00,34.75,34.78,34.75,34.78,14500.0,21.7932,21.812,21.7932,21.812,14500.0
2005-07-19 15:30:00,34.78,34.8,34.75,34.76,20100.0,21.812,21.8245,21.7932,21.7995,20100.0
2005-07-20 09:30:00,34.79,34.82,34.72,34.76,32300.0,21.8183,21.8371,21.7744,21.7995,32300.0
2005-07-20 10:00:00,34.78,34.86,34.7,34.72,11100.0,21.812,21.8622,21.7618,21.7744,11100.0
2005-07-20 10:30:00,34.72,34.85,34.72,34.8,6100.0,21.7744,21.8559,21.7744,21.8245,6100.0
2005-07-20 11:00:00,34.79,34.9,34.79,34.87,6200.0,21.8183,21.8873,21.8183,21.8684,6200.0
2005-07-20 11:30:00,34.87,34.95,34.86,34.94,8000.0,21.8684,21.9186,21.8622,21.9123,8000.0
2005-07-20 12:00:00,34.96,35.09,34.91,35.08,18300.0,21.9249,22.0064,21.8935,22.0001,18300.0
2005-07-20 12:30:00,35.05,35.07,35.02,35.03,3700.0,21.9813,21.9939,21.9625,21.9688,3700.0
2005-07-20 13:00:00,35.05,35.18,35.02,35.18,6200.0,21.9813,22.0629,21.9625,22.0629,6200.0
2005-07-20 13:30:00,35.19,35.29,35.19,35.27,8000.0,22.0691,22.1318,22.0691,22.1193,8000.0
2005-07-20 14:00:00,35.27,35.27,35.22,35.23,7300.0,22.1193,22.1193,22.0879,22.0942,7300.0
2005-07-20 14:30:00,35.23,35.23,34.9,35.02,36400.0,22.0942,22.0942,21.8873,21.9625,36400.0
2005-07-20 15:00:00,35.02,35.05,34.99,35.01,19100.0,21.9625,21.9813,21.9437,21.9562,19100.0
2005-07-20 15:30:00,35.05,35.11,35.02,35.07,34400.0,21.9813,22.019,21.9625,21.9939,34400.0
2005-07-21 09:30:00,35.1,35.3,34.96,35.29,10500.0,22.0127,22.1381,21.9249,22.1318,10500.0
2005-07-21 10:00:00,35.29,35.3,35.2,35.29,10700.0,22.1318,22.1381,22.0754,22.1318,10700.0
2005-07-21 10:30:00,35.26,35.26,35.0,35.05,6400.0,22.113,22.113,21.95,21.9813,6400.0
2005-07-21 11:00:00,35.05,35.08,34.98,35.02,9800.0,21.9813,22.0001,21.9374,21.9625,9800.0
2005-07-21 11:30:00,35.02,35.06,34.93,35.02,7500.0,21.9625,21.9876,21.9061,21.9625,7500.0
2005-07-21 12:00:00,34.99,35.15,34.98,35.15,7200.0,21.9437,22.044,21.9374,22.044,7200.0
2005-07-21 12:30:00,35.15,35.34,35.15,35.31,12400.0,22.044,22.1632,22.044,22.1444,12400.0
2005-07-21 13:00:00,35.31,35.35,35.25,35.28,6000.0,22.1444,22.1695,22.1068,22.1256,6000.0
2005-07-21 13:30:00,35.29,35.31,35.22,35.25,7000.0,22.1318,22.1444,22.0879,22.1068,7000.0
2005-07-21 14:00:00,35.25,35.27,35.15,35.16,8200.0,22.1068,22.1193,22.044,22.0503,8200.0
2005-07-21 14:30:00,35.16,35.25,35.1,35.17,11600.0,22.0503,22.1068,22.0127,22.0566,11600.0
2005-07-21 15:00:00,35.17,35.2,35.11,35.15,9500.0,22.0566,22.0754,22.019,22.044,9500.0
2005-07-21 15:30:00,35.16,35.16,35.07,35.1,22900.0,22.0503,22.0503,21.9939,22.0127,22900.0
2005-07-22 09:30:00,35.09,35.25,35.0,35.25,8100.0,22.0064,22.1068,21.95,22.1068,8100.0
2005-07-22 10:00:00,35.25,35.33,35.25,35.26,7400.0,22.1068,22.1569,22.1068,22.113,7400.0
2005-07-22 10:30:00,35.26,35.26,35.1,35.14,3200.0,22.113,22.113,22.0127,22.0378,3200.0
2005-07-22 11:00:00,35.15,35.28,35.15,35.21,7100.0,22.044,22.1256,22.044,22.0817,7100.0
2005-07-22 11:30:00,35.19,35.24,35.15,35.15,16100.0,22.0691,22.1005,22.044,22.044,16100.0
2005-07-22 12:00:00,35.17,35.18,35.1,35.15,6200.0,22.0566,22.0629,22.0127,22.044,6200.0
2005-07-22 12:30:00,35.14,35.15,35.06,35.06,5100.0,22.0378,22.044,21.9876,21.9876,5100.0
2005-07-22 13:00:00,35.07,35.2,35.07,35.17,9000.0,21.9939,22.0754,21.9939,22.0566,9000.0
2005-07-22 13:30:00,35.17,35.18,35.16,35.18,4200.0,22.0566,22.0629,22.0503,22.0629,4200.0
2005-07-22 14:00:00,35.17,35.21,35.16,35.21,10200.0,22.0566,22.0817,22.0503,22.0817,10200.0
2005-07-22 14:30:00,35.21,35.37,35.19,35.35,19200.0,22.0817,22.182,22.0691,22.1695,19200.0
2005-07-22 15:00:00,35.33,35.33,35.26,35.3,12000.0,22.1569,22.1569,22.113,22.1381,12000.0
2005-07-22 15:30:00,35.3,35.4,35.28,35.34,13800.0,22.1381,22.2008,22.1256,22.1632,13800.0
2005-07-25 09:30:00,35.44,35.44,35.3,35.39,19800.0,22.2259,22.2259,22.1381,22.1946,19800.0
2005-07-25 10:00:00,35.38,35.48,35.37,35.46,19700.0,22.1883,22.251,22.182,22.2385,19700.0
2005-07-25 10:30:00,35.46,35.75,35.46,35.71,32700.0,22.2385,22.4203,22.2385,22.3952,32700.0
2005-07-25 11:00:00,35.7,35.72,35.63,35.66,10100.0,22.389,22.4015,22.3451,22.3639,10100.0
2005-07-25 11:30:00,35.66,35.69,35.55,35.68,19300.0,22.3639,22.3827,22.2949,22.3764,19300.0
2005-07-25 12:00:00,35.67,35.7,35.63,35.65,9700.0,22.3702,22.389,22.3451,22.3576,9700.0
2005-07-25 12:30:00,35.63,35.67,35.6,35.62,26800.0,22.3451,22.3702,22.3263,22.3388,26800.0
2005-07-25 13:00:00,35.61,35.68,35.61,35.64,23600.0,22.3325,22.3764,22.3325,22.3513,23600.0
2005-07-25 13:30:00,35.61,35.73,35.61,35.71,19100.0,22.3325,22.4078,22.3325,22.3952,19100.0
2005-07-25 14:00:00,35.71,35.71,35.63,35.63,14900.0,22.3952,22.3952,22.3451,22.3451,14900.0
2005-07-25 14:30:00,35.63,35.63,35.53,35.54,26400.0,22.3451,22.3451,22.2824,22.2886,26400.0
2005-07-25 15:00:00,35.55,35.58,35.5,35.55,38200.0,22.2949,22.3137,22.2635,22.2949,38200.0
2005-07-25 15:30:00,35.54,35.58,35.5,35.51,47100.0,22.2886,22.3137,22.2635,22.2698,47100.0
2005-07-26 09:30:00,35.45,35.66,35.42,35.56,32500.0,22.2322,22.3639,22.2134,22.3012,32500.0
2005-07-26 10:00:00,35.58,35.65,35.51,35.59,7700.0,22.3137,22.3576,22.2698,22.32,7700.0
2005-07-26 10:30:00,35.57,35.58,35.54,35.57,5000.0,22.3074,22.3137,22.2886,22.3074,5000.0
2005-07-26 11:00:00,35.56,35.57,35.46,35.49,8500.0,22.3012,22.3074,22.2385,22.2573,8500.0
2005-07-26 11:30:00,35.49,35.61,35.45,35.57,12700.0,22.2573,22.3325,22.2322,22.3074,12700.0
2005-07-26 12:00:00,35.57,35.6,35.51,35.51,7800.0,22.3074,22.3263,22.2698,22.2698,7800.0
2005-07-26 12:30:00,35.53,35.65,35.5,35.58,8700.0,22.2824,22.3576,22.2635,22.3137,8700.0
2005-07-26 13:00:00,35.59,35.65,35.59,35.61,5300.0,22.32,22.3576,22.32,22.3325,5300.0
2005-07-26 13:30:00,35.59,35.69,35.59,35.62,5500.0,22.32,22.3827,22.32,22.3388,5500.0
2005-07-26 14:00:00,35.61,35.67,35.57,35.62,12200.0,22.3325,22.3702,22.3074,22.3388,12200.0
2005-07-26 14:30:00,35.62,35.68,35.6,35.62,16100.0,22.3388,22.3764,22.3263,22.3388,16100.0
2005-07-26 15:00:00,35.6,35.62,35.58,35.59,19000.0,22.3263,22.3388,22.3137,22.32,19000.0
2005-07-26 15:30:00,35.57,35.57,35.48,35.48,22400.0,22.3074,22.3074,22.251,22.251,22400.0
2005-07-27 09:30:00,35.48,35.5,35.28,35.28,9800.0,22.251,22.2635,22.1256,22.1256,9800.0
2005-07-27 10:00:00,35.29,35.3,35.12,35.14,10900.0,22.1318,22.1381,22.0252,22.0378,10900.0
2005-07-27 10:30:00,35.18,35.33,35.06,35.13,7300.0,22.0629,22.1569,21.9876,22.0315,7300.0
2005-07-27 11:00:00,35.07,35.12,35.01,35.04,17400.0,21.9939,22.0252,21.9562,21.9751,17400.0
2005-07-27 11:30:00,35.04,35.08,35.0,35.0,12100.0,21.9751,22.0001,21.95,21.95,12100.0
2005-07-27 12:00:00,35.0,35.13,34.99,35.02,15300.0,21.95,22.0315,21.9437,21.9625,15300.0
2005-07-27 12:30:00,35.01,35.04,34.92,34.95,10300.0,21.9562,21.9751,21.8998,21.9186,10300.0
2005-07-27 13:00:00,34.95,34.95,34.78,34.79,22900.0,21.9186,21.9186,21.812,21.8183,22900.0
2005-07-27 13:30:00,34.78,34.78,34.67,34.74,12800.0,21.812,21.812,21.743,21.7869,12800.0
2005-07-27 14:00:00,34.74,34.93,34.72,34.82,23900.0,21.7869,21.9061,21.7744,21.8371,23900.0
2005-07-27 14:30:00,34.82,34.85,34.73,34.74,15300.0,21.8371,21.8559,21.7806,21.7869,15300.0
2005-07-27 15:00:00,34.73,34.85,34.66,34.77,26500.0,21.7806,21.8559,21.7367,21.8057,26500.0
2005-07-27 15:30:00,34.77,34.85,34.72,34.76,34700.0,21.8057,21.8559,21.7744,21.7995,34700.0
2005-07-28 09:30:00,35.76,36.21,35.45,36.02,57900.0,22.4266,22.7088,22.2322,22.5897,57900.0
2005-07-28 10:00:00,36.08,36.95,36.06,36.79,196100.0,22.6273,23.1729,22.6147,23.0726,196100.0
2005-07-28 10:30:00,36.95,37.81,36.82,37.12,137300.0,23.1729,23.7122,23.0914,23.2795,137300.0
2005-07-28 11:00:00,37.17,37.18,36.78,37.02,107700.0,23.3109,23.3171,23.0663,23.2168,107700.0
2005-07-28 11:30:00,37.02,37.08,36.84,37.01,54500.0,23.2168,23.2544,23.1039,23.2105,54500.0
2005-07-28 12:00:00,37.01,37.06,36.93,36.97,63100.0,23.2105,23.2419,23.1604,23.1854,63100.0
2005-07-28 12:30:00,36.94,37.0,36.78,36.83,84300.0,23.1666,23.2043,23.0663,23.0976,84300.0
2005-07-28 13:00:00,36.82,36.82,36.59,36.64,76000.0,23.0914,23.0914,22.9471,22.9785,76000.0
2005-07-28 13:30:00,36.65,36.88,36.63,36.78,51000.0,22.9848,23.129,22.9722,23.0663,51000.0
2005-07-28 14:00:00,36.77,37.01,36.7,36.89,82500.0,23.06,23.2105,23.0161,23.1353,82500.0
2005-07-28 14:30:00,36.89,37.05,36.78,36.94,83800.0,23.1353,23.2356,23.0663,23.1666,83800.0
2005-07-28 15:00:00,36.94,37.15,36.87,37.13,118300.0,23.1666,23.2983,23.1227,23.2858,118300.0
2005-07-28 15:30:00,37.12,37.34,37.08,37.33,108800.0,23.2795,23.4175,23.2544,23.4112,108800.0
2005-07-29 09:30:00,37.33,37.43,37.24,37.37,25000.0,23.4112,23.4739,23.3548,23.4363,25000.0
2005-07-29 10:00:00,37.34,37.34,36.85,36.9,27800.0,23.4175,23.4175,23.1102,23.1415,27800.0
2005-07-29 10:30:00,36.87,36.94,36.79,36.92,22100.0,23.1227,23.1666,23.0726,23.1541,22100.0
2005-07-29 11:00:00,36.9,36.93,36.76,36.79,8600.0,23.1415,23.1604,23.0537,23.0726,8600.0
2005-07-29 11:30:00,36.79,36.82,36.7,36.72,13300.0,23.0726,23.0914,23.0161,23.0287,13300.0
2005-07-29 12:00:00,36.73,36.75,36.65,36.71,11700.0,23.0349,23.0475,22.9848,23.0224,11700.0
2005-07-29 12:30:00,36.71,36.77,36.7,36.72,11900.0,23.0224,23.06,23.0161,23.0287,11900.0
2005-07-29 13:00:00,36.7,36.74,36.7,36.71,7000.0,23.0161,23.0412,23.0161,23.0224,7000.0
2005-07-29 13:30:00,36.71,36.78,36.7,36.77,9000.0,23.0224,23.0663,23.0161,23.06,9000.0
2005-07-29 14:00:00,36.77,36.82,36.75,36.81,18500.0,23.06,23.0914,23.0475,23.0851,18500.0
2005-07-29 14:30:00,36.8,36.81,36.75,36.76,14800.0,23.0788,23.0851,23.0475,23.0537,14800.0
2005-07-29 15:00:00,36.74,36.79,36.61,36.61,21200.0,23.0412,23.0726,22.9597,22.9597,21200.0
2005-07-29 15:30:00,36.62,36.77,36.6,36.65,50600.0,22.9659,23.06,22.9534,22.9848,50600.0
2005-08-01 09:30:00,36.8,36.82,36.61,36.66,15700.0,23.0788,23.0914,22.9597,22.991,15700.0
2005-08-01 10:00:00,36.72,36.78,36.66,36.73,14100.0,23.0287,23.0663,22.991,23.0349,14100.0
2005-08-01 10:30:00,36.75,36.75,36.68,36.73,16100.0,23.0475,23.0475,23.0036,23.0349,16100.0
2005-08-01 11:00:00,36.74,36.75,36.69,36.71,10800.0,23.0412,23.0475,23.0098,23.0224,10800.0
2005-08-01 11:30:00,36.7,36.74,36.7,36.73,7300.0,23.0161,23.0412,23.0161,23.0349,7300.0
2005-08-01 12:00:00,36.72,36.76,36.7,36.73,18300.0,23.0287,23.0537,23.0161,23.0349,18300.0
2005-08-01 12:30:00,36.73,36.75,36.65,36.75,25400.0,23.0349,23.0475,22.9848,23.0475,25400.0
2005-08-01 13:00:00,36.74,36.78,36.64,36.68,17200.0,23.0412,23.0663,22.9785,23.0036,17200.0
2005-08-01 13:30:00,36.7,36.73,36.66,36.73,14800.0,23.0161,23.0349,22.991,23.0349,14800.0
2005-08-01 14:00:00,36.73,36.8,36.7,36.71,17200.0,23.0349,23.0788,23.0161,23.0224,17200.0
2005-08-01 14:30:00,36.71,36.72,36.62,36.64,28500.0,23.0224,23.0287,22.9659,22.9785,28500.0
2005-08-01 15:00:00,36.65,36.68,36.56,36.65,22700.0,22.9848,23.0036,22.9283,22.9848,22700.0
2005-08-01 15:30:00,36.67,36.67,36.52,36.55,39100.0,22.9973,22.9973,22.9032,22.922,39100.0
2005-08-02 09:30:00,36.54,36.69,36.43,36.65,14200.0,22.9158,23.0098,22.8468,22.9848,14200.0
2005-08-02 10:00:00,36.7,36.86,36.7,36.8,6500.0,23.0161,23.1165,23.0161,23.0788,6500.0
2005-08-02 10:30:00,36.8,36.81,36.64,36.64,7900.0,23.0788,23.0851,22.9785,22.9785,7900.0
2005-08-02 11:00:00,36.64,36.68,36.62,36.63,16000.0,22.9785,23.0036,22.9659,22.9722,16000.0
2005-08-02 11:30:00,36.64,36.65,36.59,36.59,10900.0,22.9785,22.9848,22.9471,22.9471,10900.0
2005-08-02 12:00:00,36.62,36.66,36.59,36.65,12800.0,22.9659,22.991,22.9471,22.9848,12800.0
2005-08-02 12:30:00,36.65,36.74,36.65,36.71,10500.0,22.9848,23.0412,22.9848,23.0224,10500.0
2005-08-02 13:00:00,36.71,36.8,36.71,36.76,16300.0,23.0224,23.0788,23.0224,23.0537,16300.0
2005-08-02 13:30:00,36.77,36.77,36.72,36.74,7800.0,23.06,23.06,23.0287,23.0412,7800.0
2005-08-02 14:00:00,36.73,36.77,36.67,36.67,15500.0,23.0349,23.06,22.9973,22.9973,15500.0
2005-08-02 14:30:00,36.67,36.7,36.46,36.56,37400.0,22.9973,23.0161,22.8656,22.9283,37400.0
2005-08-02 15:00:00,36.56,36.69,36.48,36.65,22300.0,22.9283,23.0098,22.8781,22.9848,22300.0
2005-08-02 15:30:00,36.66,36.82,36.61,36.74,32400.0,22.991,23.0914,22.9597,23.0412,32400.0
2005-08-03 09:30:00,36.61,36.64,36.28,36.28,23200.0,22.9597,22.9785,22.7527,22.7527,23200.0
2005-08-03 10:00:00,36.28,36.54,36.28,36.54,20900.0,22.7527,22.9158,22.7527,22.9158,20900.0
2005-08-03 10:30:00,36.51,36.71,36.5,36.54,30500.0,22.897,23.0224,22.8907,22.9158,30500.0
2005-08-03 11:00:00,36.52,36.56,36.5,36.56,8600.0,22.9032,22.9283,22.8907,22.9283,8600.0
2005-08-03 11:30:00,36.56,36.57,36.52,36.55,11100.0,22.9283,22.9346,22.9032,22.922,11100.0
2005-08-03 12:00:00,36.54,36.58,36.49,36.54,21100.0,22.9158,22.9409,22.8844,22.9158,21100.0
2005-08-03 12:30:00,36.52,36.52,36.47,36.49,9000.0,22.9032,22.9032,22.8719,22.8844,9000.0
2005-08-03 13:00:00,36.47,36.5,36.45,36.45,4100.0,22.8719,22.8907,22.8593,22.8593,4100.0
2005-08-03 13:30:00,36.45,36.51,36.45,36.48,11800.0,22.8593,22.897,22.8593,22.8781,11800.0
2005-08-03 14:00:00,36.47,36.54,36.47,36.52,10400.0,22.8719,22.9158,22.8719,22.9032,10400.0
2005-08-03 14:30:00,36.52,36.53,36.44,36.45,19600.0,22.9032,22.9095,22.8531,22.8593,19600.0
2005-08-03 15:00:00,36.44,36.47,36.38,36.45,29900.0,22.8531,22.8719,22.8154,22.8593,29900.0
2005-08-03 15:30:00,36.43,36.63,36.42,36.53,35200.0,22.8468,22.9722,22.8405,22.9095,35200.0
2005-08-04 09:30:00,36.46,36.48,36.25,36.31,17400.0,22.8656,22.8781,22.7339,22.7715,17400.0
2005-08-04 10:00:00,36.31,36.63,36.3,36.62,40600.0,22.7715,22.9722,22.7653,22.9659,40600.0
2005-08-04 10:30:00,36.62,36.66,36.41,36.52,30500.0,22.9659,22.991,22.8342,22.9032,30500.0
2005-08-04 11:00:00,36.52,36.56,36.42,36.45,16800.0,22.9032,22.9283,22.8405,22.8593,16800.0
2005-08-04 11:30:00,36.44,36.47,36.4,36.42,12500.0,22.8531,22.8719,22.828,22.8405,12500.0
2005-08-04 12:00:00,36.42,36.48,36.38,36.44,14200.0,22.8405,22.8781,22.8154,22.8531,14200.0
2005-08-04 12:30:00,36.46,36.46,36.43,36.44,5000.0,22.8656,22.8656,22.8468,22.8531,5000.0
2005-08-04 13:00:00,36.44,36.47,36.4,36.42,9700.0,22.8531,22.8719,22.828,22.8405,9700.0
2005-08-04 13:30:00,36.42,36.5,36.38,36.48,14300.0,22.8405,22.8907,22.8154,22.8781,14300.0
2005-08-04 14:00:00,36.46,36.54,36.42,36.43,14600.0,22.8656,22.9158,22.8405,22.8468,14600.0
2005-08-04 14:30:00,36.43,36.43,36.36,36.41,12300.0,22.8468,22.8468,22.8029,22.8342,12300.0
2005-08-04 15:00:00,36.4,36.43,36.38,36.4,16600.0,22.828,22.8468,22.8154,22.828,16600.0
2005-08-04 15:30:00,36.4,36.4,36.22,36.23,27600.0,22.828,22.828,22.7151,22.7214,27600.0
2005-08-05 09:30:00,36.24,36.24,36.08,36.16,13900.0,22.7276,22.7276,22.6273,22.6775,13900.0
2005-08-05 10:00:00,36.15,36.17,36.07,36.07,7900.0,22.6712,22.6837,22.621,22.621,7900.0
2005-08-05 10:30:00,36.04,36.21,36.04,36.21,4200.0,22.6022,22.7088,22.6022,22.7088,4200.0
2005-08-05 11:00:00,36.21,36.23,36.15,36.15,11400.0,22.7088,22.7214,22.6712,22.6712,11400.0
2005-08-05 11:30:00,36.15,36.15,36.02,36.02,6400.0,22.6712,22.6712,22.5897,22.5897,6400.0
2005-08-05 12:00:00,36.02,36.02,35.91,35.93,8400.0,22.5897,22.5897,22.5207,22.5332,8400.0
2005-08-05 12:30:00,35.93,35.95,35.9,35.93,8200.0,22.5332,22.5458,22.5144,22.5332,8200.0
2005-08-05 13:00:00,35.93,35.93,35.87,35.88,5500.0,22.5332,22.5332,22.4956,22.5019,5500.0
2005-08-05 13:30:00,35.89,35.9,35.86,35.86,2800.0,22.5081,22.5144,22.4893,22.4893,2800.0
2005-08-05 14:00:00,35.83,35.84,35.75,35.78,8800.0,22.4705,22.4768,22.4203,22.4391,8800.0
2005-08-05 14:30:00,35.79,35.85,35.77,35.78,14400.0,22.4454,22.483,22.4329,22.4391,14400.0
2005-08-05 15:00:00,35.77,35.82,35.77,35.8,10900.0,22.4329,22.4642,22.4329,22.4517,10900.0
2005-08-05 15:30:00,35.81,35.83,35.78,35.8,26300.0,22.458,22.4705,22.4391,22.4517,26300.0
2005-08-08 09:30:00,35.85,36.04,35.75,36.03,6500.0,22.483,22.6022,22.4203,22.5959,6500.0
2005-08-08 10:00:00,36.04,36.04,35.92,36.0,14000.0,22.6022,22.6022,22.5269,22.5771,14000.0
2005-08-08 10:30:00,36.0,36.0,35.82,35.82,7200.0,22.5771,22.5771,22.4642,22.4642,7200.0
2005-08-08 11:00:00,35.78,36.02,35.7,36.0,10300.0,22.4391,22.5897,22.389,22.5771,10300.0
2005-08-08 11:30:00,36.0,36.03,35.94,36.03,4800.0,22.5771,22.5959,22.5395,22.5959,4800.0
2005-08-08 12:00:00,36.03,36.05,36.01,36.01,7100.0,22.5959,22.6085,22.5834,22.5834,7100.0
2005-08-08 12:30:00,36.0,36.01,35.96,36.01,3900.0,22.5771,22.5834,22.552,22.5834,3900.0
2005-08-08 13:00:00,36.02,36.02,35.94,35.96,4000.0,22.5897,22.5897,22.5395,22.552,4000.0
2005-08-08 13:30:00,35.97,35.99,35.93,35.96,6300.0,22.5583,22.5708,22.5332,22.552,6300.0
2005-08-08 14:00:00,35.97,35.99,35.91,35.92,5300.0,22.5583,22.5708,22.5207,22.5269,5300.0
2005-08-08 14:30:00,35.94,35.94,35.88,35.92,7000.0,22.5395,22.5395,22.5019,22.5269,7000.0
2005-08-08 15:00:00,35.92,35.92,35.82,35.83,12200.0,22.5269,22.5269,22.4642,22.4705,12200.0
2005-08-08 15:30:00,35.83,35.88,35.78,35.83,18000.0,22.4705,22.5019,22.4391,22.4705,18000.0
2005-08-09 09:30:00,36.0,36.04,35.94,35.97,13100.0,22.5771,22.6022,22.5395,22.5583,13100.0
2005-08-09 10:00:00,35.95,36.05,35.95,36.04,11600.0,22.5458,22.6085,22.5458,22.6022,11600.0
2005-08-09 10:30:00,36.05,36.09,35.94,35.94,52000.0,22.6085,22.6336,22.5395,22.5395,52000.0
2005-08-09 11:00:00,35.96,35.98,35.86,35.9,16100.0,22.552,22.5646,22.4893,22.5144,16100.0
2005-08-09 11:30:00,35.92,35.99,35.92,35.95,5000.0,22.5269,22.5708,22.5269,22.5458,5000.0
2005-08-09 12:00:00,35.98,36.1,35.97,36.1,12500.0,22.5646,22.6398,22.5583,22.6398,12500.0
2005-08-09 12:30:00,36.07,36.09,36.03,36.06,6600.0,22.621,22.6336,22.5959,22.6147,6600.0
2005-08-09 13:00:00,36.06,36.06,35.98,35.98,3300.0,22.6147,22.6147,22.5646,22.5646,3300.0
2005-08-09 13:30:00,35.97,36.02,35.94,36.02,8100.0,22.5583,22.5897,22.5395,22.5897,8100.0
2005-08-09 14:00:00,36.02,36.02,35.92,35.97,9900.0,22.5897,22.5897,22.5269,22.5583,9900.0
2005-08-09 14:30:00,35.97,36.0,35.9,35.9,13900.0,22.5583,22.5771,22.5144,22.5144,13900.0
2005-08-09 15:00:00,35.9,35.9,35.77,35.77,11800.0,22.5144,22.5144,22.4329,22.4329,11800.0
2005-08-09 15:30:00,35.77,35.88,35.76,35.88,18600.0,22.4329,22.5019,22.4266,22.5019,18600.0
2005-08-10 09:30:00,35.98,36.18,35.98,36.17,13900.0,22.5646,22.69,22.5646,22.6837,13900.0
2005-08-10 10:00:00,36.17,36.19,36.0,36.03,19200.0,22.6837,22.6963,22.5771,22.5959,19200.0
2005-08-10 10:30:00,36.05,36.16,36.04,36.12,29300.0,22.6085,22.6775,22.6022,22.6524,29300.0
2005-08-10 11:00:00,36.14,36.15,36.09,36.14,5100.0,22.6649,22.6712,22.6336,22.6649,5100.0
2005-08-10 11:30:00,36.16,36.2,36.16,36.17,13000.0,22.6775,22.7025,22.6775,22.6837,13000.0
2005-08-10 12:00:00,36.17,36.19,36.11,36.15,6500.0,22.6837,22.6963,22.6461,22.6712,6500.0
2005-08-10 12:30:00,36.12,36.12,35.92,36.04,6200.0,22.6524,22.6524,22.5269,22.6022,6200.0
2005-08-10 13:00:00,36.0,36.02,35.98,36.0,3100.0,22.5771,22.5897,22.5646,22.5771,3100.0
2005-08-10 13:30:00,36.01,36.01,35.89,35.89,7600.0,22.5834,22.5834,22.5081,22.5081,7600.0
2005-08-10 14:00:00,35.89,35.91,35.8,35.8,6900.0,22.5081,22.5207,22.4517,22.4517,6900.0
2005-08-10 14:30:00,35.81,35.85,35.78,35.79,6200.0,22.458,22.483,22.4391,22.4454,6200.0
2005-08-10 15:00:00,35.76,35.77,35.62,35.65,13300.0,22.4266,22.4329,22.3388,22.3576,13300.0
2005-08-10 15:30:00,35.65,35.77,35.64,35.75,14600.0,22.3576,22.4329,22.3513,22.4203,14600.0
2005-08-11 09:30:00,35.7,35.88,35.7,35.83,6000.0,22.389,22.5019,22.389,22.4705,6000.0
2005-08-11 10:00:00,35.84,35.97,35.84,35.95,7200.0,22.4768,22.5583,22.4768,22.5458,7200.0
2005-08-11 10:30:00,35.91,35.93,35.86,35.86,3800.0,22.5207,22.5332,22.4893,22.4893,3800.0
2005-08-11 11:00:00,35.87,35.9,35.8,35.83,6300.0,22.4956,22.5144,22.4517,22.4705,6300.0
2005-08-11 11:30:00,35.83,35.86,35.77,35.84,7800.0,22.4705,22.4893,22.4329,22.4768,7800.0
2005-08-11 12:00:00,35.83,35.85,35.71,35.71,8300.0,22.4705,22.483,22.3952,22.3952,8300.0
2005-08-11 12:30:00,35.71,35.74,35.65,35.65,6200.0,22.3952,22.4141,22.3576,22.3576,6200.0
2005-08-11 13:00:00,35.65,35.67,35.63,35.65,14500.0,22.3576,22.3702,22.3451,22.3576,14500.0
2005-08-11 13:30:00,35.65,35.75,35.62,35.75,7100.0,22.3576,22.4203,22.3388,22.4203,7100.0
2005-08-11 14:00:00,35.75,35.76,35.63,35.66,6300.0,22.4203,22.4266,22.3451,22.3639,6300.0
2005-08-11 14:30:00,35.66,35.75,35.65,35.73,4700.0,22.3639,22.4203,22.3576,22.4078,4700.0
2005-08-11 15:00:00,35.73,35.92,35.72,35.87,10100.0,22.4078,22.5269,22.4015,22.4956,10100.0
2005-08-11 15:30:00,35.87,35.87,35.75,35.8,13700.0,22.4956,22.4956,22.4203,22.4517,13700.0
2005-08-12 09:30:00,35.72,35.89,35.68,35.76,3700.0,22.4015,22.5081,22.3764,22.4266,3700.0
2005-08-12 10:00:00,35.76,35.82,35.68,35.82,15800.0,22.4266,22.4642,22.3764,22.4642,15800.0
2005-08-12 10:30:00,35.82,35.82,35.72,35.76,9900.0,22.4642,22.4642,22.4015,22.4266,9900.0
2005-08-12 11:00:00,35.78,35.83,35.75,35.81,21400.0,22.4391,22.4705,22.4203,22.458,21400.0
2005-08-12 11:30:00,35.78,35.8,35.6,35.61,9300.0,22.4391,22.4517,22.3263,22.3325,9300.0
2005-08-12 12:00:00,35.61,35.68,35.6,35.63,9800.0,22.3325,22.3764,22.3263,22.3451,9800.0
2005-08-12 12:30:00,35.66,35.71,35.61,35.68,7200.0,22.3639,22.3952,22.3325,22.3764,7200.0
2005-08-12 13:00:00,35.71,35.8,35.69,35.78,7200.0,22.3952,22.4517,22.3827,22.4391,7200.0
2005-08-12 13:30:00,35.77,35.78,35.7,35.74,7000.0,22.4329,22.4391,22.389,22.4141,7000.0
2005-08-12 14:00:00,35.74,35.87,35.74,35.81,25000.0,22.4141,22.4956,22.4141,22.458,25000.0
2005-08-12 14:30:00,35.81,35.84,35.74,35.75,15700.0,22.458,22.4768,22.4141,22.4203,15700.0
2005-08-12 15:00:00,35.74,35.86,35.72,35.86,29200.0,22.4141,22.4893,22.4015,22.4893,29200.0
2005-08-12 15:30:00,35.89,35.91,35.8,35.83,44600.0,22.5081,22.5207,22.4517,22.4705,44600.0
2005-08-15 09:30:00,35.83,35.97,35.76,35.78,7600.0,22.4705,22.5583,22.4266,22.4391,7600.0
2005-08-15 10:00:00,35.76,35.81,35.71,35.71,11800.0,22.4266,22.458,22.3952,22.3952,11800.0
2005-08-15 10:30:00,35.71,35.72,35.69,35.69,4700.0,22.3952,22.4015,22.3827,22.3827,4700.0
2005-08-15 11:00:00,35.69,35.72,35.66,35.66,5000.0,22.3827,22.4015,22.3639,22.3639,5000.0
2005-08-15 11:30:00,35.66,35.73,35.65,35.72,10700.0,22.3639,22.4078,22.3576,22.4015,10700.0
2005-08-15 12:00:00,35.75,35.91,35.7,35.89,55000.0,22.4203,22.5207,22.389,22.5081,55000.0
2005-08-15 12:30:00,35.89,35.96,35.89,35.89,13000.0,22.5081,22.552,22.5081,22.5081,13000.0
2005-08-15 13:00:00,35.9,35.96,35.89,35.94,5500.0,22.5144,22.552,22.5081,22.5395,5500.0
2005-08-15 13:30:00,35.94,36.03,35.94,36.01,21400.0,22.5395,22.5959,22.5395,22.5834,21400.0
2005-08-15 14:00:00,36.01,36.02,35.95,36.0,22900.0,22.5834,22.5897,22.5458,22.5771,22900.0
2005-08-15 14:30:00,36.0,36.02,35.96,36.01,18000.0,22.5771,22.5897,22.552,22.5834,18000.0
2005-08-15 15:00:00,36.01,36.05,35.97,35.99,18900.0,22.5834,22.6085,22.5583,22.5708,18900.0
2005-08-15 15:30:00,35.99,36.1,35.94,36.0,49700.0,22.5708,22.6398,22.5395,22.5771,49700.0
2005-08-16 09:30:00,36.0,36.05,35.82,35.97,42900.0,22.5771,22.6085,22.4642,22.5583,42900.0
2005-08-16 10:00:00,35.97,36.02,35.91,35.96,16400.0,22.5583,22.5897,22.5207,22.552,16400.0
2005-08-16 10:30:00,35.95,35.95,35.85,35.85,19300.0,22.5458,22.5458,22.483,22.483,19300.0
2005-08-16 11:00:00,35.85,35.88,35.85,35.88,13100.0,22.483,22.5019,22.483,22.5019,13100.0
2005-08-16 11:30:00,35.87,35.92,35.85,35.87,16400.0,22.4956,22.5269,22.483,22.4956,16400.0
2005-08-16 12:00:00,35.86,35.86,35.79,35.83,16900.0,22.4893,22.4893,22.4454,22.4705,16900.0
2005-08-16 12:30:00,35.82,35.9,35.79,35.88,12900.0,22.4642,22.5144,22.4454,22.5019,12900.0
2005-08-16 13:00:00,35.88,35.88,35.83,35.83,6300.0,22.5019,22.5019,22.4705,22.4705,6300.0
2005-08-16 13:30:00,35.83,35.85,35.81,35.83,12100.0,22.4705,22.483,22.458,22.4705,12100.0
2005-08-16 14:00:00,35.84,35.88,35.75,35.77,21300.0,22.4768,22.5019,22.4203,22.4329,21300.0
2005-08-16 14:30:00,35.77,35.8,35.76,35.78,19800.0,22.4329,22.4517,22.4266,22.4391,19800.0
2005-08-16 15:00:00,35.78,35.78,35.61,35.61,39000.0,22.4391,22.4391,22.3325,22.3325,39000.0
2005-08-16 15:30:00,35.61,35.61,35.53,35.55,46800.0,22.3325,22.3325,22.2824,22.2949,46800.0
2005-08-17 09:30:00,35.34,35.47,35.26,35.26,10800.0,22.3199,22.402,22.2694,22.2694,10800.0
2005-08-17 10:00:00,35.25,35.3,35.2,35.27,9300.0,22.2631,22.2947,22.2315,22.2757,9300.0
2005-08-17 10:30:00,35.25,35.28,35.17,35.28,10300.0,22.2631,22.282,22.2126,22.282,10300.0
2005-08-17 11:00:00,35.29,35.39,35.28,35.37,6600.0,22.2884,22.3515,22.282,22.3389,6600.0
2005-08-17 11:30:00,35.37,35.38,35.36,35.37,4900.0,22.3389,22.3452,22.3326,22.3389,4900.0
2005-08-17 12:00:00,35.36,35.38,35.31,35.38,5700.0,22.3326,22.3452,22.301,22.3452,5700.0
2005-08-17 12:30:00,35.37,35.39,35.36,35.39,7500.0,22.3389,22.3515,22.3326,22.3515,7500.0
2005-08-17 13:00:00,35.4,35.4,35.36,35.39,7800.0,22.3578,22.3578,22.3326,22.3515,7800.0
2005-08-17 13:30:00,35.39,35.39,35.35,35.35,4800.0,22.3515,22.3515,22.3263,22.3263,4800.0
2005-08-17 14:00:00,35.36,35.37,35.3,35.34,8600.0,22.3326,22.3389,22.2947,22.3199,8600.0
2005-08-17 14:30:00,35.34,35.38,35.32,35.36,11000.0,22.3199,22.3452,22.3073,22.3326,11000.0
2005-08-17 15:00:00,35.35,35.46,35.35,35.38,10400.0,22.3263,22.3957,22.3263,22.3452,10400.0
2005-08-17 15:30:00,35.39,35.39,35.34,35.35,22200.0,22.3515,22.3515,22.3199,22.3263,22200.0
2005-08-18 09:30:00,35.33,35.33,35.0,35.09,73200.0,22.3136,22.3136,22.1052,22.162,73200.0
2005-08-18 10:00:00,35.09,35.14,35.05,35.07,11400.0,22.162,22.1936,22.1368,22.1494,11400.0
2005-08-18 10:30:00,35.07,35.15,35.07,35.13,14600.0,22.1494,22.1999,22.1494,22.1873,14600.0
2005-08-18 11:00:00,35.13,35.15,35.1,35.1,10600.0,22.1873,22.1999,22.1684,22.1684,10600.0
2005-08-18 11:30:00,35.1,35.11,35.0,35.0,18200.0,22.1684,22.1747,22.1052,22.1052,18200.0
2005-08-18 12:00:00,35.01,35.08,34.98,35.08,12700.0,22.1115,22.1557,22.0926,22.1557,12700.0
2005-08-18 12:30:00,35.07,35.16,35.07,35.16,10400.0,22.1494,22.2063,22.1494,22.2063,10400.0
2005-08-18 13:00:00,35.14,35.33,35.13,35.33,20700.0,22.1936,22.3136,22.1873,22.3136,20700.0
2005-08-18 13:30:00,35.32,35.37,35.3,35.35,9000.0,22.3073,22.3389,22.2947,22.3263,9000.0
2005-08-18 14:00:00,35.35,35.37,35.31,35.32,16400.0,22.3263,22.3389,22.301,22.3073,16400.0
2005-08-18 14:30:00,35.32,35.46,35.31,35.46,27400.0,22.3073,22.3957,22.301,22.3957,27400.0
2005-08-18 15:00:00,35.46,35.6,35.45,35.54,35700.0,22.3957,22.4842,22.3894,22.4463,35700.0
2005-08-18 15:30:00,35.53,35.6,35.48,35.51,40300.0,22.4399,22.4842,22.4084,22.4273,40300.0
2005-08-19 09:30:00,35.52,35.55,35.37,35.42,26200.0,22.4336,22.4526,22.3389,22.3705,26200.0
2005-08-19 10:00:00,35.43,35.59,35.42,35.59,15900.0,22.3768,22.4778,22.3705,22.4778,15900.0
2005-08-19 10:30:00,35.6,35.6,35.47,35.47,7600.0,22.4842,22.4842,22.402,22.402,7600.0
2005-08-19 11:00:00,35.48,35.5,35.3,35.31,25100.0,22.4084,22.421,22.2947,22.301,25100.0
2005-08-19 11:30:00,35.31,35.36,35.3,35.31,5600.0,22.301,22.3326,22.2947,22.301,5600.0
2005-08-19 12:00:00,35.31,35.32,35.28,35.28,6800.0,22.301,22.3073,22.282,22.282,6800.0
2005-08-19 12:30:00,35.28,35.32,35.28,35.3,4100.0,22.282,22.3073,22.282,22.2947,4100.0
2005-08-19 13:00:00,35.3,35.32,35.26,35.27,6100.0,22.2947,22.3073,22.2694,22.2757,6100.0
2005-08-19 13:30:00,35.27,35.3,35.25,35.3,3100.0,22.2757,22.2947,22.2631,22.2947,3100.0
2005-08-19 14:00:00,35.3,35.3,35.25,35.25,3600.0,22.2947,22.2947,22.2631,22.2631,3600.0
2005-08-19 14:30:00,35.25,35.26,35.2,35.25,6100.0,22.2631,22.2694,22.2315,22.2631,6100.0
2005-08-19 15:00:00,35.22,35.25,35.19,35.22,8000.0,22.2442,22.2631,22.2252,22.2442,8000.0
2005-08-19 15:30:00,35.21,35.26,35.18,35.26,22000.0,22.2378,22.2694,22.2189,22.2694,22000.0
2005-08-22 09:30:00,35.32,35.49,35.32,35.46,7800.0,22.3073,22.4147,22.3073,22.3957,7800.0
2005-08-22 10:00:00,35.47,35.57,35.46,35.52,5700.0,22.402,22.4652,22.3957,22.4336,5700.0
2005-08-22 10:30:00,35.55,35.56,35.53,35.55,8900.0,22.4526,22.4589,22.4399,22.4526,8900.0
2005-08-22 11:00:00,35.56,35.56,35.53,35.55,3800.0,22.4589,22.4589,22.4399,22.4526,3800.0
2005-08-22 11:30:00,35.52,35.52,35.4,35.42,5200.0,22.4336,22.4336,22.3578,22.3705,5200.0
2005-08-22 12:00:00,35.42,35.42,35.29,35.32,5200.0,22.3705,22.3705,22.2884,22.3073,5200.0
2005-08-22 12:30:00,35.31,35.33,35.2,35.29,5500.0,22.301,22.3136,22.2315,22.2884,5500.0
2005-08-22 13:00:00,35.3,35.3,35.17,35.26,10400.0,22.2947,22.2947,22.2126,22.2694,10400.0
2005-08-22 13:30:00,35.3,35.45,35.27,35.42,7000.0,22.2947,22.3894,22.2757,22.3705,7000.0
2005-08-22 14:00:00,35.42,35.47,35.38,35.43,10500.0,22.3705,22.402,22.3452,22.3768,10500.0
2005-08-22 14:30:00,35.42,35.45,35.15,35.26,28900.0,22.3705,22.3894,22.1999,22.2694,28900.0
2005-08-22 15:00:00,35.28,35.34,35.27,35.31,12700.0,22.282,22.3199,22.2757,22.301,12700.0
2005-08-22 15:30:00,35.31,35.37,35.3,35.31,15500.0,22.301,22.3389,22.2947,22.301,15500.0
2005-08-23 09:30:00,35.31,35.43,35.22,35.28,3500.0,22.301,22.3768,22.2442,22.282,3500.0
2005-08-23 10:00:00,35.23,35.45,35.23,35.4,27000.0,22.2505,22.3894,22.2505,22.3578,27000.0
2005-08-23 10:30:00,35.39,35.4,35.34,35.35,8000.0,22.3515,22.3578,22.3199,22.3263,8000.0
2005-08-23 11:00:00,35.35,35.35,35.25,35.29,5300.0,22.3263,22.3263,22.2631,22.2884,5300.0
2005-08-23 11:30:00,35.29,35.29,35.14,35.14,5200.0,22.2884,22.2884,22.1936,22.1936,5200.0
2005-08-23 12:00:00,35.11,35.15,35.09,35.15,7300.0,22.1747,22.1999,22.162,22.1999,7300.0
2005-08-23 12:30:00,35.15,35.26,35.13,35.19,11900.0,22.1999,22.2694,22.1873,22.2252,11900.0
2005-08-23 13:00:00,35.22,35.27,35.21,35.21,4400.0,22.2442,22.2757,22.2378,22.2378,4400.0
2005-08-23 13:30:00,35.21,35.28,35.19,35.26,3300.0,22.2378,22.282,22.2252,22.2694,3300.0
2005-08-23 14:00:00,35.25,35.35,35.25,35.33,2700.0,22.2631,22.3263,22.2631,22.3136,2700.0
2005-08-23 14:30:00,35.33,35.4,35.32,35.37,9400.0,22.3136,22.3578,22.3073,22.3389,9400.0
2005-08-23 15:00:00,35.33,35.33,35.2,35.25,4500.0,22.3136,22.3136,22.2315,22.2631,4500.0
2005-08-23 15:30:00,35.25,35.25,35.18,35.24,5500.0,22.2631,22.2631,22.2189,22.2568,5500.0
2005-08-24 09:30:00,35.02,35.28,35.01,35.13,17500.0,22.1178,22.282,22.1115,22.1873,17500.0
2005-08-24 10:00:00,35.12,35.2,35.11,35.13,6500.0,22.181,22.2315,22.1747,22.1873,6500.0
2005-08-24 10:30:00,35.13,35.4,35.12,35.34,9300.0,22.1873,22.3578,22.181,22.3199,9300.0
2005-08-24 11:00:00,35.35,35.35,35.21,35.21,5500.0,22.3263,22.3263,22.2378,22.2378,5500.0
2005-08-24 11:30:00,35.21,35.21,35.14,35.21,1800.0,22.2378,22.2378,22.1936,22.2378,1800.0
2005-08-24 12:00:00,35.19,35.23,35.15,35.23,5500.0,22.2252,22.2505,22.1999,22.2505,5500.0
2005-08-24 12:30:00,35.23,35.26,35.2,35.23,4200.0,22.2505,22.2694,22.2315,22.2505,4200.0
2005-08-24 13:00:00,35.23,35.25,35.2,35.24,6400.0,22.2505,22.2631,22.2315,22.2568,6400.0
2005-08-24 13:30:00,35.23,35.24,35.17,35.2,3400.0,22.2505,22.2568,22.2126,22.2315,3400.0
2005-08-24 14:00:00,35.21,35.25,35.21,35.21,5000.0,22.2378,22.2631,22.2378,22.2378,5000.0
2005-08-24 14:30:00,35.21,35.23,35.1,35.11,15800.0,22.2378,22.2505,22.1684,22.1747,15800.0
2005-08-24 15:00:00,35.05,35.05,34.87,34.87,12200.0,22.1368,22.1368,22.0231,22.0231,12200.0
2005-08-24 15:30:00,34.86,34.96,34.84,34.88,19600.0,22.0168,22.0799,22.0042,22.0294,19600.0
2005-08-25 09:30:00,34.87,35.17,34.87,35.04,25700.0,22.0231,22.2126,22.0231,22.1305,25700.0
2005-08-25 10:00:00,35.04,35.22,35.02,35.22,46500.0,22.1305,22.2442,22.1178,22.2442,46500.0
2005-08-25 10:30:00,35.25,35.25,35.21,35.24,19400.0,22.2631,22.2631,22.2378,22.2568,19400.0
2005-08-25 11:00:00,35.25,35.25,35.21,35.23,19500.0,22.2631,22.2631,22.2378,22.2505,19500.0
2005-08-25 11:30:00,35.23,35.24,35.22,35.24,8100.0,22.2505,22.2568,22.2442,22.2568,8100.0
2005-08-25 12:00:00,35.24,35.3,35.24,35.3,18400.0,22.2568,22.2947,22.2568,22.2947,18400.0
2005-08-25 12:30:00,35.29,35.36,35.28,35.36,20800.0,22.2884,22.3326,22.282,22.3326,20800.0
2005-08-25 13:00:00,35.36,35.4,35.34,35.4,8300.0,22.3326,22.3578,22.3199,22.3578,8300.0
2005-08-25 13:30:00,35.39,35.42,35.39,35.39,7000.0,22.3515,22.3705,22.3515,22.3515,7000.0
2005-08-25 14:00:00,35.39,35.48,35.39,35.48,14100.0,22.3515,22.4084,22.3515,22.4084,14100.0
2005-08-25 14:30:00,35.51,35.59,35.5,35.56,13500.0,22.4273,22.4778,22.421,22.4589,13500.0
2005-08-25 15:00:00,35.56,35.59,35.5,35.52,13300.0,22.4589,22.4778,22.421,22.4336,13300.0
2005-08-25 15:30:00,35.52,35.54,35.37,35.42,20700.0,22.4336,22.4463,22.3389,22.3705,20700.0
2005-08-26 09:30:00,35.42,35.46,35.2,35.26,6000.0,22.3705,22.3957,22.2315,22.2694,6000.0
2005-08-26 10:00:00,35.28,35.28,35.17,35.2,9600.0,22.282,22.282,22.2126,22.2315,9600.0
2005-08-26 10:30:00,35.19,35.2,35.1,35.1,8400.0,22.2252,22.2315,22.1684,22.1684,8400.0
2005-08-26 11:00:00,35.1,35.11,35.04,35.04,5500.0,22.1684,22.1747,22.1305,22.1305,5500.0
2005-08-26 11:30:00,35.04,35.04,34.95,35.0,14700.0,22.1305,22.1305,22.0736,22.1052,14700.0
2005-08-26 12:00:00,35.02,35.15,35.02,35.15,5100.0,22.1178,22.1999,22.1178,22.1999,5100.0
2005-08-26 12:30:00,35.17,35.2,35.15,35.15,5900.0,22.2126,22.2315,22.1999,22.1999,5900.0
2005-08-26 13:00:00,35.15,35.21,35.13,35.15,6900.0,22.1999,22.2378,22.1873,22.1999,6900.0
2005-08-26 13:30:00,35.14,35.26,35.13,35.23,5500.0,22.1936,22.2694,22.1873,22.2505,5500.0
2005-08-26 14:00:00,35.23,35.45,35.17,35.42,12600.0,22.2505,22.3894,22.2126,22.3705,12600.0
2005-08-26 14:30:00,35.46,35.48,35.39,35.46,20100.0,22.3957,22.4084,22.3515,22.3957,20100.0
2005-08-26 15:00:00,35.47,35.57,35.4,35.5,19400.0,22.402,22.4652,22.3578,22.421,19400.0
2005-08-26 15:30:00,35.49,35.52,35.4,35.4,15000.0,22.4147,22.4336,22.3578,22.3578,15000.0
2005-08-29 09:30:00,35.33,35.33,35.03,35.03,6200.0,22.3136,22.3136,22.1242,22.1242,6200.0
2005-08-29 10:00:00,35.03,35.49,35.03,35.47,10900.0,22.1242,22.4147,22.1242,22.402,10900.0
2005-08-29 10:30:00,35.47,35.55,35.46,35.53,8500.0,22.402,22.4526,22.3957,22.4399,8500.0
2005-08-29 11:00:00,35.53,35.57,35.51,35.55,7800.0,22.4399,22.4652,22.4273,22.4526,7800.0
2005-08-29 11:30:00,35.56,35.6,35.55,35.57,7900.0,22.4589,22.4842,22.4526,22.4652,7900.0
2005-08-29 12:00:00,35.56,35.56,35.49,35.54,5900.0,22.4589,22.4589,22.4147,22.4463,5900.0
2005-08-29 12:30:00,35.53,35.56,35.51,35.53,3600.0,22.4399,22.4589,22.4273,22.4399,3600.0
2005-08-29 13:00:00,35.53,35.67,35.53,35.64,10800.0,22.4399,22.5284,22.4399,22.5094,10800.0
2005-08-29 13:30:00,35.64,35.79,35.64,35.77,9300.0,22.5094,22.6042,22.5094,22.5915,9300.0
2005-08-29 14:00:00,35.76,35.77,35.69,35.73,9800.0,22.5852,22.5915,22.541,22.5663,9800.0
2005-08-29 14:30:00,35.73,35.75,35.7,35.74,6700.0,22.5663,22.5789,22.5473,22.5726,6700.0
2005-08-29 15:00:00,35.74,35.74,35.7,35.72,14600.0,22.5726,22.5726,22.5473,22.5599,14600.0
2005-08-29 15:30:00,35.71,35.72,35.43,35.54,38900.0,22.5536,22.5599,22.3768,22.4463,38900.0
2005-08-30 09:30:00,35.51,35.6,35.36,35.4,8100.0,22.4273,22.4842,22.3326,22.3578,8100.0
2005-08-30 10:00:00,35.44,35.46,35.37,35.45,4900.0,22.3831,22.3957,22.3389,22.3894,4900.0
2005-08-30 10:30:00,35.43,35.45,35.3,35.35,10100.0,22.3768,22.3894,22.2947,22.3263,10100.0
2005-08-30 11:00:00,35.33,35.34,35.26,35.27,9200.0,22.3136,22.3199,22.2694,22.2757,9200.0
2005-08-30 11:30:00,35.25,35.25,35.16,35.18,7000.0,22.2631,22.2631,22.2063,22.2189,7000.0
2005-08-30 12:00:00,35.18,35.3,35.18,35.28,9500.0,22.2189,22.2947,22.2189,22.282,9500.0
2005-08-30 12:30:00,35.29,35.29,35.23,35.28,4800.0,22.2884,22.2884,22.2505,22.282,4800.0
2005-08-30 13:00:00,35.27,35.27,35.21,35.23,2800.0,22.2757,22.2757,22.2378,22.2505,2800.0
2005-08-30 13:30:00,35.25,35.27,35.22,35.27,4600.0,22.2631,22.2757,22.2442,22.2757,4600.0
2005-08-30 14:00:00,35.25,35.26,35.2,35.21,10000.0,22.2631,22.2694,22.2315,22.2378,10000.0
2005-08-30 14:30:00,35.21,35.24,35.17,35.2,22100.0,22.2378,22.2568,22.2126,22.2315,22100.0
2005-08-30 15:00:00,35.18,35.2,35.11,35.15,29300.0,22.2189,22.2315,22.1747,22.1999,29300.0
2005-08-30 15:30:00,35.17,35.3,35.17,35.3,27500.0,22.2126,22.2947,22.2126,22.2947,27500.0
2005-08-31 09:30:00,35.42,35.48,35.35,35.36,14200.0,22.3705,22.4084,22.3263,22.3326,14200.0
2005-08-31 10:00:00,35.32,35.33,35.13,35.13,46500.0,22.3073,22.3136,22.1873,22.1873,46500.0
2005-08-31 10:30:00,35.13,35.28,35.1,35.26,32800.0,22.1873,22.282,22.1684,22.2694,32800.0
2005-08-31 11:00:00,35.26,35.35,35.24,35.27,23900.0,22.2694,22.3263,22.2568,22.2757,23900.0
2005-08-31 11:30:00,35.27,35.32,35.23,35.26,41900.0,22.2757,22.3073,22.2505,22.2694,41900.0
2005-08-31 12:00:00,35.25,35.26,35.04,35.05,18200.0,22.2631,22.2694,22.1305,22.1368,18200.0
2005-08-31 12:30:00,35.04,35.18,35.04,35.14,5600.0,22.1305,22.2189,22.1305,22.1936,5600.0
2005-08-31 13:00:00,35.15,35.4,35.13,35.39,11900.0,22.1999,22.3578,22.1873,22.3515,11900.0
2005-08-31 13:30:00,35.4,35.47,35.36,35.45,9600.0,22.3578,22.402,22.3326,22.3894,9600.0
2005-08-31 14:00:00,35.44,35.45,35.41,35.43,10400.0,22.3831,22.3894,22.3642,22.3768,10400.0
2005-08-31 14:30:00,35.43,35.48,35.38,35.41,23700.0,22.3768,22.4084,22.3452,22.3642,23700.0
2005-08-31 15:00:00,35.43,35.49,35.4,35.49,19800.0,22.3768,22.4147,22.3578,22.4147,19800.0
2005-08-31 15:30:00,35.49,35.5,35.4,35.47,67300.0,22.4147,22.421,22.3578,22.402,67300.0
2005-09-01 09:30:00,35.5,35.72,35.47,35.58,11000.0,22.421,22.5599,22.402,22.4715,11000.0
2005-09-01 10:00:00,35.58,35.63,35.47,35.48,19500.0,22.4715,22.5031,22.402,22.4084,19500.0
2005-09-01 10:30:00,35.48,35.58,35.43,35.58,15700.0,22.4084,22.4715,22.3768,22.4715,15700.0
2005-09-01 11:00:00,35.6,35.82,35.57,35.81,26400.0,22.4842,22.6231,22.4652,22.6168,26400.0
2005-09-01 11:30:00,35.8,35.87,35.72,35.86,28100.0,22.6105,22.6547,22.5599,22.6484,28100.0
2005-09-01 12:00:00,35.88,35.88,35.75,35.76,14600.0,22.661,22.661,22.5789,22.5852,14600.0
2005-09-01 12:30:00,35.76,35.77,35.63,35.65,13700.0,22.5852,22.5915,22.5031,22.5157,13700.0
2005-09-01 13:00:00,35.65,35.67,35.53,35.57,14300.0,22.5157,22.5284,22.4399,22.4652,14300.0
2005-09-01 13:30:00,35.57,35.65,35.53,35.57,10600.0,22.4652,22.5157,22.4399,22.4652,10600.0
2005-09-01 14:00:00,35.56,35.63,35.53,35.6,17500.0,22.4589,22.5031,22.4399,22.4842,17500.0
2005-09-01 14:30:00,35.6,35.79,35.6,35.7,13800.0,22.4842,22.6042,22.4842,22.5473,13800.0
2005-09-01 15:00:00,35.71,35.83,35.71,35.81,12600.0,22.5536,22.6294,22.5536,22.6168,12600.0
2005-09-01 15:30:00,35.81,35.85,35.77,35.79,20300.0,22.6168,22.642,22.5915,22.6042,20300.0
2005-09-02 09:30:00,35.68,35.78,35.6,35.77,15800.0,22.5347,22.5978,22.4842,22.5915,15800.0
2005-09-02 10:00:00,35.79,35.84,35.74,35.75,10700.0,22.6042,22.6357,22.5726,22.5789,10700.0
2005-09-02 10:30:00,35.69,35.73,35.66,35.68,3400.0,22.541,22.5663,22.522,22.5347,3400.0
2005-09-02 11:00:00,35.71,35.71,35.62,35.69,4500.0,22.5536,22.5536,22.4968,22.541,4500.0
2005-09-02 11:30:00,35.69,35.72,35.65,35.67,2800.0,22.541,22.5599,22.5157,22.5284,2800.0
2005-09-02 12:00:00,35.67,35.79,35.65,35.78,4000.0,22.5284,22.6042,22.5157,22.5978,4000.0
2005-09-02 12:30:00,35.78,35.79,35.76,35.78,3300.0,22.5978,22.6042,22.5852,22.5978,3300.0
2005-09-02 13:00:00,35.76,35.84,35.76,35.83,6100.0,22.5852,22.6357,22.5852,22.6294,6100.0
2005-09-02 13:30:00,35.84,35.88,35.83,35.88,4600.0,22.6357,22.661,22.6294,22.661,4600.0
2005-09-02 14:00:00,35.88,35.9,35.86,35.9,3300.0,22.661,22.6736,22.6484,22.6736,3300.0
2005-09-02 14:30:00,35.87,35.89,35.82,35.83,5700.0,22.6547,22.6673,22.6231,22.6294,5700.0
2005-09-02 15:00:00,35.84,35.87,35.77,35.78,5300.0,22.6357,22.6547,22.5915,22.5978,5300.0
2005-09-02 15:30:00,35.77,35.77,35.58,35.6,19200.0,22.5915,22.5915,22.4715,22.4842,19200.0
2005-09-06 09:30:00,35.72,35.77,35.6,35.66,24000.0,22.5599,22.5915,22.4842,22.522,24000.0
2005-09-06 10:00:00,35.67,35.95,35.67,35.95,16500.0,22.5284,22.7052,22.5284,22.7052,16500.0
2005-09-06 10:30:00,35.95,36.0,35.94,35.99,15600.0,22.7052,22.7368,22.6989,22.7305,15600.0
2005-09-06 11:00:00,36.0,36.07,35.99,36.05,21600.0,22.7368,22.781,22.7305,22.7684,21600.0
2005-09-06 11:30:00,36.03,36.09,36.03,36.07,9900.0,22.7557,22.7936,22.7557,22.781,9900.0
2005-09-06 12:00:00,36.05,36.09,36.02,36.03,9400.0,22.7684,22.7936,22.7494,22.7557,9400.0
2005-09-06 12:30:00,36.01,36.06,36.01,36.06,7900.0,22.7431,22.7747,22.7431,22.7747,7900.0
2005-09-06 13:00:00,36.07,36.09,36.04,36.05,9300.0,22.781,22.7936,22.762,22.7684,9300.0
2005-09-06 13:30:00,36.06,36.1,36.05,36.1,12000.0,22.7747,22.7999,22.7684,22.7999,12000.0
2005-09-06 14:00:00,36.1,36.12,36.0,36.02,9600.0,22.7999,22.8126,22.7368,22.7494,9600.0
2005-09-06 14:30:00,36.04,36.05,35.99,36.01,15900.0,22.762,22.7684,22.7305,22.7431,15900.0
2005-09-06 15:00:00,36.01,36.12,36.01,36.11,18100.0,22.7431,22.8126,22.7431,22.8063,18100.0
2005-09-06 15:30:00,36.09,36.1,36.05,36.1,26200.0,22.7936,22.7999,22.7684,22.7999,26200.0
2005-09-07 09:30:00,36.0,36.14,35.97,36.12,43000.0,22.7368,22.8252,22.7178,22.8126,43000.0
2005-09-07 10:00:00,36.12,36.16,35.95,35.99,37100.0,22.8126,22.8378,22.7052,22.7305,37100.0
2005-09-07 10:30:00,35.99,36.0,35.98,36.0,20400.0,22.7305,22.7368,22.7242,22.7368,20400.0
2005-09-07 11:00:00,36.01,36.05,35.99,36.01,10400.0,22.7431,22.7684,22.7305,22.7431,10400.0
2005-09-07 11:30:00,36.02,36.02,35.97,35.99,5300.0,22.7494,22.7494,22.7178,22.7305,5300.0
2005-09-07 12:00:00,35.99,35.99,35.96,35.98,10200.0,22.7305,22.7305,22.7115,22.7242,10200.0
2005-09-07 12:30:00,35.95,35.98,35.95,35.98,8100.0,22.7052,22.7242,22.7052,22.7242,8100.0
2005-09-07 13:00:00,35.96,36.02,35.96,35.97,10500.0,22.7115,22.7494,22.7115,22.7178,10500.0
2005-09-07 13:30:00,35.98,35.98,35.95,35.97,12300.0,22.7242,22.7242,22.7052,22.7178,12300.0
2005-09-07 14:00:00,35.95,36.04,35.94,36.02,11900.0,22.7052,22.762,22.6989,22.7494,11900.0
2005-09-07 14:30:00,36.02,36.05,36.0,36.05,12700.0,22.7494,22.7684,22.7368,22.7684,12700.0
2005-09-07 15:00:00,36.03,36.05,36.0,36.04,17500.0,22.7557,22.7684,22.7368,22.762,17500.0
2005-09-07 15:30:00,36.04,36.04,35.97,36.03,13400.0,22.762,22.762,22.7178,22.7557,13400.0
2005-09-08 09:30:00,36.05,36.05,35.71,35.71,7000.0,22.7684,22.7684,22.5536,22.5536,7000.0
2005-09-08 10:00:00,35.71,35.81,35.71,35.8,6900.0,22.5536,22.6168,22.5536,22.6105,6900.0
2005-09-08 10:30:00,35.79,35.87,35.75,35.78,11800.0,22.6042,22.6547,22.5789,22.5978,11800.0
2005-09-08 11:00:00,35.78,35.81,35.74,35.8,9500.0,22.5978,22.6168,22.5726,22.6105,9500.0
2005-09-08 11:30:00,35.83,35.99,35.83,35.92,16200.0,22.6294,22.7305,22.6294,22.6863,16200.0
2005-09-08 12:00:00,35.93,35.97,35.92,35.97,4500.0,22.6926,22.7178,22.6863,22.7178,4500.0
2005-09-08 12:30:00,35.98,35.99,35.96,35.96,4400.0,22.7242,22.7305,22.7115,22.7115,4400.0
2005-09-08 13:00:00,35.96,36.0,35.96,35.98,5500.0,22.7115,22.7368,22.7115,22.7242,5500.0
2005-09-08 13:30:00,35.99,36.01,35.98,35.99,10700.0,22.7305,22.7431,22.7242,22.7305,10700.0
2005-09-08 14:00:00,36.0,36.02,35.98,35.99,10700.0,22.7368,22.7494,22.7242,22.7305,10700.0
2005-09-08 14:30:00,35.98,36.04,35.96,36.01,11900.0,22.7242,22.762,22.7115,22.7431,11900.0
2005-09-08 15:00:00,36.01,36.01,35.8,35.83,57300.0,22.7431,22.7431,22.6105,22.6294,57300.0
2005-09-08 15:30:00,35.82,35.93,35.81,35.9,20700.0,22.6231,22.6926,22.6168,22.6736,20700.0
2005-09-09 09:30:00,35.92,35.99,35.9,35.97,6700.0,22.6863,22.7305,22.6736,22.7178,6700.0
2005-09-09 10:00:00,35.97,36.0,35.97,35.99,4200.0,22.7178,22.7368,22.7178,22.7305,4200.0
2005-09-09 10:30:00,35.99,35.99,35.97,35.99,4500.0,22.7305,22.7305,22.7178,22.7305,4500.0
2005-09-09 11:00:00,35.99,36.0,35.98,35.99,7000.0,22.7305,22.7368,22.7242,22.7305,7000.0
2005-09-09 11:30:00,36.0,36.18,36.0,36.14,13200.0,22.7368,22.8505,22.7368,22.8252,13200.0
2005-09-09 12:00:00,36.13,36.18,36.13,36.18,6700.0,22.8189,22.8505,22.8189,22.8505,6700.0
2005-09-09 12:30:00,36.16,36.17,36.12,36.13,4500.0,22.8378,22.8442,22.8126,22.8189,4500.0
2005-09-09 13:00:00,36.12,36.18,36.12,36.17,8900.0,22.8126,22.8505,22.8126,22.8442,8900.0
2005-09-09 13:30:00,36.18,36.23,36.18,36.23,5100.0,22.8505,22.882,22.8505,22.882,5100.0
2005-09-09 14:00:00,36.23,36.24,36.21,36.24,6600.0,22.882,22.8884,22.8694,22.8884,6600.0
2005-09-09 14:30:00,36.24,36.24,36.2,36.22,7900.0,22.8884,22.8884,22.8631,22.8757,7900.0
2005-09-09 15:00:00,36.22,36.22,36.15,36.17,12200.0,22.8757,22.8757,22.8315,22.8442,12200.0
2005-09-09 15:30:00,36.19,36.2,36.12,36.2,20600.0,22.8568,22.8631,22.8126,22.8631,20600.0
2005-09-12 09:30:00,36.1,36.16,36.0,36.11,7400.0,22.7999,22.8378,22.7368,22.8063,7400.0
2005-09-12 10:00:00,36.14,36.14,36.05,36.09,3900.0,22.8252,22.8252,22.7684,22.7936,3900.0
2005-09-12 10:30:00,36.1,36.1,36.03,36.03,5700.0,22.7999,22.7999,22.7557,22.7557,5700.0
2005-09-12 11:00:00,36.03,36.08,36.02,36.08,4800.0,22.7557,22.7873,22.7494,22.7873,4800.0
2005-09-12 11:30:00,36.08,36.16,36.06,36.13,6600.0,22.7873,22.8378,22.7747,22.8189,6600.0
2005-09-12 12:00:00,36.16,36.2,36.15,36.17,8800.0,22.8378,22.8631,22.8315,22.8442,8800.0
2005-09-12 12:30:00,36.17,36.18,36.11,36.13,6200.0,22.8442,22.8505,22.8063,22.8189,6200.0
2005-09-12 13:00:00,36.12,36.14,36.09,36.1,4500.0,22.8126,22.8252,22.7936,22.7999,4500.0
2005-09-12 13:30:00,36.12,36.12,36.0,36.0,7500.0,22.8126,22.8126,22.7368,22.7368,7500.0
2005-09-12 14:00:00,36.0,36.17,36.0,36.17,6900.0,22.7368,22.8442,22.7368,22.8442,6900.0
2005-09-12 14:30:00,36.12,36.17,36.09,36.15,7200.0,22.8126,22.8442,22.7936,22.8315,7200.0
2005-09-12 15:00:00,36.14,36.17,36.11,36.14,5900.0,22.8252,22.8442,22.8063,22.8252,5900.0
2005-09-12 15:30:00,36.14,36.15,36.06,36.08,16700.0,22.8252,22.8315,22.7747,22.7873,16700.0
2005-09-13 09:30:00,36.0,36.08,35.88,36.01,9700.0,22.7368,22.7873,22.661,22.7431,9700.0
2005-09-13 10:00:00,36.02,36.04,35.98,35.99,9200.0,22.7494,22.762,22.7242,22.7305,9200.0
2005-09-13 10:30:00,35.99,35.99,35.71,35.75,17600.0,22.7305,22.7305,22.5536,22.5789,17600.0
2005-09-13 11:00:00,35.76,35.76,35.65,35.69,14600.0,22.5852,22.5852,22.5157,22.541,14600.0
2005-09-13 11:30:00,35.69,35.73,35.69,35.71,6900.0,22.541,22.5663,22.541,22.5536,6900.0
2005-09-13 12:00:00,35.71,35.71,35.66,35.67,20600.0,22.5536,22.5536,22.522,22.5284,20600.0
2005-09-13 12:30:00,35.67,35.86,35.65,35.86,12900.0,22.5284,22.6484,22.5157,22.6484,12900.0
2005-09-13 13:00:00,35.86,35.95,35.86,35.94,12800.0,22.6484,22.7052,22.6484,22.6989,12800.0
2005-09-13 13:30:00,35.95,35.99,35.94,35.94,15200.0,22.7052,22.7305,22.6989,22.6989,15200.0
2005-09-13 14:00:00,35.94,36.14,35.91,36.1,20900.0,22.6989,22.8252,22.6799,22.7999,20900.0
2005-09-13 14:30:00,36.11,36.11,35.99,36.0,18600.0,22.8063,22.8063,22.7305,22.7368,18600.0
2005-09-13 15:00:00,36.01,36.01,35.95,35.96,22200.0,22.7431,22.7431,22.7052,22.7115,22200.0
2005-09-13 15:30:00,35.96,35.97,35.86,35.87,40900.0,22.7115,22.7178,22.6484,22.6547,40900.0
2005-09-14 09:30:00,35.82,35.82,35.32,35.36,32800.0,22.6231,22.6231,22.3073,22.3326,32800.0
2005-09-14 10:00:00,35.35,35.36,35.14,35.15,41300.0,22.3263,22.3326,22.1936,22.1999,41300.0
2005-09-14 10:30:00,35.13,35.24,35.11,35.24,21600.0,22.1873,22.2568,22.1747,22.2568,21600.0
2005-09-14 11:00:00,35.25,35.31,35.24,35.27,19200.0,22.2631,22.301,22.2568,22.2757,19200.0
2005-09-14 11:30:00,35.28,35.31,35.28,35.29,14700.0,22.282,22.301,22.282,22.2884,14700.0
2005-09-14 12:00:00,35.28,35.29,35.27,35.28,16100.0,22.282,22.2884,22.2757,22.282,16100.0
2005-09-14 12:30:00,35.29,35.3,35.28,35.3,11900.0,22.2884,22.2947,22.282,22.2947,11900.0
2005-09-14 13:00:00,35.3,35.3,35.28,35.28,8400.0,22.2947,22.2947,22.282,22.282,8400.0
2005-09-14 13:30:00,35.29,35.32,35.28,35.31,7300.0,22.2884,22.3073,22.282,22.301,7300.0
2005-09-14 14:00:00,35.31,35.31,35.18,35.19,18500.0,22.301,22.301,22.2189,22.2252,18500.0
2005-09-14 14:30:00,35.19,35.23,35.18,35.18,9300.0,22.2252,22.2505,22.2189,22.2189,9300.0
2005-09-14 15:00:00,35.18,35.18,35.08,35.15,15100.0,22.2189,22.2189,22.1557,22.1999,15100.0
2005-09-14 15:30:00,35.15,35.15,35.08,35.08,22700.0,22.1999,22.1999,22.1557,22.1557,22700.0
2005-09-15 09:30:00,35.24,35.45,35.24,35.33,9200.0,22.2568,22.3894,22.2568,22.3136,9200.0
2005-09-15 10:00:00,35.32,35.32,35.19,35.19,7500.0,22.3073,22.3073,22.2252,22.2252,7500.0
2005-09-15 10:30:00,35.18,35.25,35.14,35.17,6600.0,22.2189,22.2631,22.1936,22.2126,6600.0
2005-09-15 11:00:00,35.17,35.18,35.14,35.15,5700.0,22.2126,22.2189,22.1936,22.1999,5700.0
2005-09-15 11:30:00,35.14,35.15,35.02,35.05,17700.0,22.1936,22.1999,22.1178,22.1368,17700.0
2005-09-15 12:00:00,35.01,35.03,34.98,35.01,7800.0,22.1115,22.1242,22.0926,22.1115,7800.0
2005-09-15 12:30:00,35.01,35.03,35.0,35.01,7700.0,22.1115,22.1242,22.1052,22.1115,7700.0
2005-09-15 13:00:00,35.02,35.08,35.02,35.06,4700.0,22.1178,22.1557,22.1178,22.1431,4700.0
2005-09-15 13:30:00,35.06,35.09,35.05,35.07,4700.0,22.1431,22.162,22.1368,22.1494,4700.0
2005-09-15 14:00:00,35.07,35.09,35.04,35.08,9900.0,22.1494,22.162,22.1305,22.1557,9900.0
2005-09-15 14:30:00,35.07,35.1,35.07,35.09,9800.0,22.1494,22.1684,22.1494,22.162,9800.0
2005-09-15 15:00:00,35.08,35.1,35.06,35.06,9500.0,22.1557,22.1684,22.1431,22.1431,9500.0
2005-09-15 15:30:00,35.06,35.09,34.98,35.0,23700.0,22.1431,22.162,22.0926,22.1052,23700.0
2005-09-16 09:30:00,35.11,35.34,35.11,35.3,58200.0,22.1747,22.3199,22.1747,22.2947,58200.0
2005-09-16 10:00:00,35.3,35.48,35.29,35.4,14600.0,22.2947,22.4084,22.2884,22.3578,14600.0
2005-09-16 10:30:00,35.4,35.42,35.37,35.38,14000.0,22.3578,22.3705,22.3389,22.3452,14000.0
2005-09-16 11:00:00,35.37,35.39,35.34,35.35,11000.0,22.3389,22.3515,22.3199,22.3263,11000.0
2005-09-16 11:30:00,35.33,35.36,35.26,35.27,10000.0,22.3136,22.3326,22.2694,22.2757,10000.0
2005-09-16 12:00:00,35.26,35.26,35.14,35.14,3900.0,22.2694,22.2694,22.1936,22.1936,3900.0
2005-09-16 12:30:00,35.13,35.15,35.08,35.13,9200.0,22.1873,22.1999,22.1557,22.1873,9200.0
2005-09-16 13:00:00,35.12,35.13,35.07,35.1,18100.0,22.181,22.1873,22.1494,22.1684,18100.0
2005-09-16 13:30:00,35.1,35.11,35.06,35.09,9000.0,22.1684,22.1747,22.1431,22.162,9000.0
2005-09-16 14:00:00,35.09,35.16,35.09,35.09,8800.0,22.162,22.2063,22.162,22.162,8800.0
2005-09-16 14:30:00,35.09,35.12,35.05,35.12,10900.0,22.162,22.181,22.1368,22.181,10900.0
2005-09-16 15:00:00,35.12,35.2,35.1,35.2,15300.0,22.181,22.2315,22.1684,22.2315,15300.0
2005-09-16 15:30:00,35.21,35.27,35.19,35.24,26000.0,22.2378,22.2757,22.2252,22.2568,26000.0
2005-09-19 09:30:00,35.17,35.34,35.15,35.24,16100.0,22.2126,22.3199,22.1999,22.2568,16100.0
2005-09-19 10:00:00,35.24,35.24,35.03,35.09,11300.0,22.2568,22.2568,22.1242,22.162,11300.0
2005-09-19 10:30:00,35.08,35.17,35.05,35.08,14200.0,22.1557,22.2126,22.1368,22.1557,14200.0
2005-09-19 11:00:00,35.06,35.15,35.0,35.02,7300.0,22.1431,22.1999,22.1052,22.1178,7300.0
2005-09-19 11:30:00,35.06,35.1,35.02,35.1,11700.0,22.1431,22.1684,22.1178,22.1684,11700.0
2005-09-19 12:00:00,35.11,35.18,35.1,35.15,11700.0,22.1747,22.2189,22.1684,22.1999,11700.0
2005-09-19 12:30:00,35.15,35.24,35.15,35.23,8400.0,22.1999,22.2568,22.1999,22.2505,8400.0
2005-09-19 13:00:00,35.25,35.3,35.24,35.27,19200.0,22.2631,22.2947,22.2568,22.2757,19200.0
2005-09-19 13:30:00,35.27,35.3,35.26,35.28,9500.0,22.2757,22.2947,22.2694,22.282,9500.0
2005-09-19 14:00:00,35.28,35.35,35.21,35.21,13700.0,22.282,22.3263,22.2378,22.2378,13700.0
2005-09-19 14:30:00,35.21,35.23,35.2,35.23,13500.0,22.2378,22.2505,22.2315,22.2505,13500.0
2005-09-19 15:00:00,35.23,35.35,35.23,35.31,19300.0,22.2505,22.3263,22.2505,22.301,19300.0
2005-09-19 15:30:00,35.32,35.46,35.31,35.44,26200.0,22.3073,22.3957,22.301,22.3831,26200.0
2005-09-20 09:30:00,35.38,35.48,35.3,35.36,19700.0,22.3452,22.4084,22.2947,22.3326,19700.0
2005-09-20 10:00:00,35.36,35.39,35.34,35.34,16700.0,22.3326,22.3515,22.3199,22.3199,16700.0
2005-09-20 10:30:00,35.35,35.36,35.25,35.26,25100.0,22.3263,22.3326,22.2631,22.2694,25100.0
2005-09-20 11:00:00,35.25,35.25,35.14,35.16,27800.0,22.2631,22.2631,22.1936,22.2063,27800.0
2005-09-20 11:30:00,35.14,35.16,35.0,35.0,28000.0,22.1936,22.2063,22.1052,22.1052,28000.0
2005-09-20 12:00:00,35.0,35.01,34.95,34.96,6500.0,22.1052,22.1115,22.0736,22.0799,6500.0
2005-09-20 12:30:00,34.94,34.95,34.92,34.94,6200.0,22.0673,22.0736,22.0547,22.0673,6200.0
2005-09-20 13:00:00,34.95,35.02,34.93,34.99,5800.0,22.0736,22.1178,22.061,22.0989,5800.0
2005-09-20 13:30:00,34.99,35.01,34.96,35.01,6800.0,22.0989,22.1115,22.0799,22.1115,6800.0
2005-09-20 14:00:00,35.0,35.05,34.87,34.88,7600.0,22.1052,22.1368,22.0231,22.0294,7600.0
2005-09-20 14:30:00,34.87,34.95,34.68,34.71,24400.0,22.0231,22.0736,21.9031,21.922,24400.0
2005-09-20 15:00:00,34.69,34.71,34.46,34.5,43000.0,21.9094,21.922,21.7642,21.7894,43000.0
2005-09-20 15:30:00,34.5,34.5,34.38,34.43,92800.0,21.7894,21.7894,21.7136,21.7452,92800.0
2005-09-21 09:30:00,34.35,34.37,33.6,33.62,53000.0,21.6947,21.7073,21.221,21.2336,53000.0
2005-09-21 10:00:00,33.62,33.8,33.6,33.78,57600.0,21.2336,21.3473,21.221,21.3347,57600.0
2005-09-21 10:30:00,33.82,34.03,33.71,33.72,55800.0,21.3599,21.4926,21.2905,21.2968,55800.0
2005-09-21 11:00:00,33.72,33.72,33.59,33.63,36700.0,21.2968,21.2968,21.2147,21.2399,36700.0
2005-09-21 11:30:00,33.63,33.76,33.63,33.73,31600.0,21.2399,21.3221,21.2399,21.3031,31600.0
2005-09-21 12:00:00,33.74,33.86,33.73,33.86,11200.0,21.3094,21.3852,21.3031,21.3852,11200.0
2005-09-21 12:30:00,33.86,33.91,33.84,33.91,11400.0,21.3852,21.4168,21.3726,21.4168,11400.0
2005-09-21 13:00:00,33.91,33.95,33.91,33.92,20300.0,21.4168,21.4421,21.4168,21.4231,20300.0
2005-09-21 13:30:00,33.93,33.93,33.89,33.9,27800.0,21.4294,21.4294,21.4042,21.4105,27800.0
2005-09-21 14:00:00,33.9,34.03,33.89,34.0,12100.0,21.4105,21.4926,21.4042,21.4736,12100.0
2005-09-21 14:30:00,34.0,34.06,33.84,33.96,64600.0,21.4736,21.5115,21.3726,21.4484,64600.0
2005-09-21 15:00:00,33.96,33.99,33.88,33.96,17900.0,21.4484,21.4673,21.3978,21.4484,17900.0
2005-09-21 15:30:00,33.96,34.0,33.94,33.96,58600.0,21.4484,21.4736,21.4357,21.4484,58600.0
2005-09-22 09:30:00,33.88,34.05,33.6,34.05,17600.0,21.3978,21.5052,21.221,21.5052,17600.0
2005-09-22 10:00:00,34.09,34.23,34.08,34.16,12700.0,21.5305,21.6189,21.5242,21.5747,12700.0
2005-09-22 10:30:00,34.16,34.25,34.09,34.1,8000.0,21.5747,21.6315,21.5305,21.5368,8000.0
2005-09-22 11:00:00,34.1,34.14,34.06,34.1,8000.0,21.5368,21.5621,21.5115,21.5368,8000.0
2005-09-22 11:30:00,34.09,34.12,34.01,34.12,7600.0,21.5305,21.5494,21.4799,21.5494,7600.0
2005-09-22 12:00:00,34.12,34.12,34.03,34.12,7500.0,21.5494,21.5494,21.4926,21.5494,7500.0
2005-09-22 12:30:00,34.11,34.14,33.6,34.14,5200.0,21.5431,21.5621,21.221,21.5621,5200.0
2005-09-22 13:00:00,34.13,34.25,34.13,34.23,4500.0,21.5557,21.6315,21.5557,21.6189,4500.0
2005-09-22 13:30:00,34.22,34.4,34.21,34.31,7900.0,21.6126,21.7263,21.6063,21.6694,7900.0
2005-09-22 14:00:00,34.31,34.36,34.23,34.24,6600.0,21.6694,21.701,21.6189,21.6252,6600.0
2005-09-22 14:30:00,34.23,34.29,34.19,34.27,8300.0,21.6189,21.6568,21.5936,21.6442,8300.0
2005-09-22 15:00:00,34.26,34.41,34.25,34.41,46700.0,21.6378,21.7326,21.6315,21.7326,46700.0
2005-09-22 15:30:00,34.43,34.47,34.37,34.4,44600.0,21.7452,21.7705,21.7073,21.7263,44600.0
2005-09-23 09:30:00,34.25,34.3,34.0,34.03,9600.0,21.6315,21.6631,21.4736,21.4926,9600.0
2005-09-23 10:00:00,34.03,34.14,34.03,34.13,13800.0,21.4926,21.5621,21.4926,21.5557,13800.0
2005-09-23 10:30:00,34.16,34.19,34.1,34.12,12700.0,21.5747,21.5936,21.5368,21.5494,12700.0
2005-09-23 11:00:00,34.1,34.3,34.08,34.28,30100.0,21.5368,21.6631,21.5242,21.6505,30100.0
2005-09-23 11:30:00,34.29,34.32,34.22,34.29,10800.0,21.6568,21.6757,21.6126,21.6568,10800.0
2005-09-23 12:00:00,34.29,34.41,34.29,34.32,21200.0,21.6568,21.7326,21.6568,21.6757,21200.0
2005-09-23 12:30:00,34.31,34.31,34.14,34.24,39900.0,21.6694,21.6694,21.5621,21.6252,39900.0
2005-09-23 13:00:00,34.22,34.4,34.22,34.38,9400.0,21.6126,21.7263,21.6126,21.7136,9400.0
2005-09-23 13:30:00,34.37,34.56,34.37,34.56,12800.0,21.7073,21.8273,21.7073,21.8273,12800.0
2005-09-23 14:00:00,34.58,34.6,34.56,34.59,8300.0,21.8399,21.8526,21.8273,21.8463,8300.0
2005-09-23 14:30:00,34.59,34.65,34.59,34.63,12600.0,21.8463,21.8842,21.8463,21.8715,12600.0
2005-09-23 15:00:00,34.63,34.69,34.61,34.68,23300.0,21.8715,21.9094,21.8589,21.9031,23300.0
2005-09-23 15:30:00,34.68,34.73,34.65,34.69,40000.0,21.9031,21.9347,21.8842,21.9094,40000.0
2005-09-26 09:30:00,34.77,35.15,34.54,34.59,18600.0,21.9599,22.1999,21.8147,21.8463,18600.0
2005-09-26 10:00:00,34.54,34.74,34.51,34.72,10500.0,21.8147,21.941,21.7957,21.9284,10500.0
2005-09-26 10:30:00,34.7,34.79,34.67,34.79,10700.0,21.9157,21.9726,21.8968,21.9726,10700.0
2005-09-26 11:00:00,34.78,34.81,34.73,34.78,22000.0,21.9663,21.9852,21.9347,21.9663,22000.0
2005-09-26 11:30:00,34.75,34.79,34.71,34.74,9800.0,21.9473,21.9726,21.922,21.941,9800.0
2005-09-26 12:00:00,34.72,34.81,34.72,34.79,11400.0,21.9284,21.9852,21.9284,21.9726,11400.0
2005-09-26 12:30:00,34.76,34.77,34.68,34.73,4800.0,21.9536,21.9599,21.9031,21.9347,4800.0
2005-09-26 13:00:00,34.74,34.78,34.7,34.7,6900.0,21.941,21.9663,21.9157,21.9157,6900.0
2005-09-26 13:30:00,34.71,34.73,34.69,34.72,5500.0,21.922,21.9347,21.9094,21.9284,5500.0
2005-09-26 14:00:00,34.74,34.74,34.62,34.65,12000.0,21.941,21.941,21.8652,21.8842,12000.0
2005-09-26 14:30:00,34.63,34.67,34.6,34.62,17100.0,21.8715,21.8968,21.8526,21.8652,17100.0
2005-09-26 15:00:00,34.61,34.73,34.61,34.65,15000.0,21.8589,21.9347,21.8589,21.8842,15000.0
2005-09-26 15:30:00,34.66,34.81,34.65,34.76,20700.0,21.8905,21.9852,21.8842,21.9536,20700.0
2005-09-27 09:30:00,34.65,34.85,34.6,34.85,24700.0,21.8842,22.0105,21.8526,22.0105,24700.0
2005-09-27 10:00:00,34.85,34.85,34.5,34.52,17700.0,22.0105,22.0105,21.7894,21.802,17700.0
2005-09-27 10:30:00,34.55,34.55,34.33,34.37,19600.0,21.821,21.821,21.6821,21.7073,19600.0
2005-09-27 11:00:00,34.36,34.39,34.32,34.34,28600.0,21.701,21.7199,21.6757,21.6884,28600.0
2005-09-27 11:30:00,34.3,34.3,34.24,34.26,30900.0,21.6631,21.6631,21.6252,21.6378,30900.0
2005-09-27 12:00:00,34.26,34.3,34.25,34.3,39700.0,21.6378,21.6631,21.6315,21.6631,39700.0
2005-09-27 12:30:00,34.3,34.47,34.29,34.47,21900.0,21.6631,21.7705,21.6568,21.7705,21900.0
2005-09-27 13:00:00,34.48,34.54,34.47,34.54,18400.0,21.7768,21.8147,21.7705,21.8147,18400.0
2005-09-27 13:30:00,34.53,34.73,34.53,34.72,8200.0,21.8084,21.9347,21.8084,21.9284,8200.0
2005-09-27 14:00:00,34.72,34.8,34.68,34.7,13600.0,21.9284,21.9789,21.9031,21.9157,13600.0
2005-09-27 14:30:00,34.68,34.79,34.66,34.76,21100.0,21.9031,21.9726,21.8905,21.9536,21100.0
2005-09-27 15:00:00,34.76,34.81,34.76,34.8,12600.0,21.9536,21.9852,21.9536,21.9789,12600.0
2005-09-27 15:30:00,34.79,34.8,34.71,34.8,44600.0,21.9726,21.9789,21.922,21.9789,44600.0
2005-09-28 09:30:00,34.9,35.24,34.9,35.2,14600.0,22.042,22.2568,22.042,22.2315,14600.0
2005-09-28 10:00:00,35.2,35.27,35.18,35.24,13300.0,22.2315,22.2757,22.2189,22.2568,13300.0
2005-09-28 10:30:00,35.25,35.35,35.25,35.3,19400.0,22.2631,22.3263,22.2631,22.2947,19400.0
2005-09-28 11:00:00,35.31,35.32,35.26,35.27,15100.0,22.301,22.3073,22.2694,22.2757,15100.0
2005-09-28 11:30:00,35.26,35.3,35.04,35.04,14200.0,22.2694,22.2947,22.1305,22.1305,14200.0
2005-09-28 12:00:00,35.04,35.11,35.01,35.01,21200.0,22.1305,22.1747,22.1115,22.1115,21200.0
2005-09-28 12:30:00,35.01,35.03,34.95,34.97,13900.0,22.1115,22.1242,22.0736,22.0863,13900.0
2005-09-28 13:00:00,34.96,35.03,34.95,34.97,26000.0,22.0799,22.1242,22.0736,22.0863,26000.0
2005-09-28 13:30:00,34.97,35.0,34.75,34.75,16800.0,22.0863,22.1052,21.9473,21.9473,16800.0
2005-09-28 14:00:00,34.76,34.99,34.75,34.99,72700.0,21.9536,22.0989,21.9473,22.0989,72700.0
2005-09-28 14:30:00,34.98,34.98,34.85,34.9,11400.0,22.0926,22.0926,22.0105,22.042,11400.0
2005-09-28 15:00:00,34.89,34.89,34.78,34.85,117100.0,22.0357,22.0357,21.9663,22.0105,117100.0
2005-09-28 15:30:00,34.85,34.94,34.84,34.92,12400.0,22.0105,22.0673,22.0042,22.0547,12400.0
2005-09-29 09:30:00,34.88,34.99,34.82,34.9,16100.0,22.0294,22.0989,21.9915,22.042,16100.0
2005-09-29 10:00:00,34.94,34.95,34.85,34.95,27700.0,22.0673,22.0736,22.0105,22.0736,27700.0
2005-09-29 10:30:00,34.95,34.95,34.89,34.89,9800.0,22.0736,22.0736,22.0357,22.0357,9800.0
2005-09-29 11:00:00,34.89,34.89,34.77,34.77,10300.0,22.0357,22.0357,21.9599,21.9599,10300.0
2005-09-29 11:30:00,34.79,35.13,34.79,35.1,13400.0,21.9726,22.1873,21.9726,22.1684,13400.0
2005-09-29 12:00:00,35.08,35.09,35.05,35.06,5400.0,22.1557,22.162,22.1368,22.1431,5400.0
2005-09-29 12:30:00,35.05,35.1,35.05,35.09,4200.0,22.1368,22.1684,22.1368,22.162,4200.0
2005-09-29 13:00:00,35.09,35.19,35.07,35.19,7700.0,22.162,22.2252,22.1494,22.2252,7700.0
2005-09-29 13:30:00,35.2,35.29,35.2,35.25,5000.0,22.2315,22.2884,22.2315,22.2631,5000.0
2005-09-29 14:00:00,35.25,35.38,35.25,35.38,10600.0,22.2631,22.3452,22.2631,22.3452,10600.0
2005-09-29 14:30:00,35.37,35.39,35.34,35.35,6200.0,22.3389,22.3515,22.3199,22.3263,6200.0
2005-09-29 15:00:00,35.32,35.37,35.29,35.36,12200.0,22.3073,22.3389,22.2884,22.3326,12200.0
2005-09-29 15:30:00,35.35,35.4,35.3,35.4,29900.0,22.3263,22.3578,22.2947,22.3578,29900.0
2005-09-30 09:30:00,35.4,35.4,35.3,35.35,15100.0,22.3578,22.3578,22.2947,22.3263,15100.0
2005-09-30 10:00:00,35.36,35.37,35.31,35.32,11600.0,22.3326,22.3389,22.301,22.3073,11600.0
2005-09-30 10:30:00,35.32,35.39,35.3,35.38,15400.0,22.3073,22.3515,22.2947,22.3452,15400.0
2005-09-30 11:00:00,35.38,35.38,35.36,35.37,10300.0,22.3452,22.3452,22.3326,22.3389,10300.0
2005-09-30 11:30:00,35.37,35.47,35.37,35.42,14100.0,22.3389,22.402,22.3389,22.3705,14100.0
2005-09-30 12:00:00,35.41,35.53,35.41,35.51,14100.0,22.3642,22.4399,22.3642,22.4273,14100.0
2005-09-30 12:30:00,35.5,35.54,35.47,35.54,8900.0,22.421,22.4463,22.402,22.4463,8900.0
2005-09-30 13:00:00,35.54,35.55,35.51,35.54,14000.0,22.4463,22.4526,22.4273,22.4463,14000.0
2005-09-30 13:30:00,35.53,35.83,35.51,35.79,50300.0,22.4399,22.6294,22.4273,22.6042,50300.0
2005-09-30 14:00:00,35.79,35.9,35.77,35.88,34200.0,22.6042,22.6736,22.5915,22.661,34200.0
2005-09-30 14:30:00,35.9,35.99,35.87,35.94,22900.0,22.6736,22.7305,22.6547,22.6989,22900.0
2005-09-30 15:00:00,35.94,36.02,35.84,35.84,37300.0,22.6989,22.7494,22.6357,22.6357,37300.0
2005-09-30 15:30:00,35.85,36.1,35.8,36.1,94800.0,22.642,22.7999,22.6105,22.7999,94800.0
2005-10-03 09:30:00,36.11,36.24,36.11,36.16,19000.0,22.8063,22.8884,22.8063,22.8378,19000.0
2005-10-03 10:00:00,36.19,36.23,36.07,36.07,18900.0,22.8568,22.882,22.781,22.781,18900.0
2005-10-03 10:30:00,36.04,36.04,35.94,35.94,50600.0,22.762,22.762,22.6989,22.6989,50600.0
2005-10-03 11:00:00,35.95,36.0,35.94,35.96,28000.0,22.7052,22.7368,22.6989,22.7115,28000.0
2005-10-03 11:30:00,35.95,35.97,35.94,35.97,40200.0,22.7052,22.7178,22.6989,22.7178,40200.0
2005-10-03 12:00:00,35.97,36.02,35.95,36.0,31100.0,22.7178,22.7494,22.7052,22.7368,31100.0
2005-10-03 12:30:00,36.01,36.02,36.0,36.02,11500.0,22.7431,22.7494,22.7368,22.7494,11500.0
2005-10-03 13:00:00,36.02,36.05,36.0,36.0,10700.0,22.7494,22.7684,22.7368,22.7368,10700.0
2005-10-03 13:30:00,36.01,36.05,36.01,36.01,7700.0,22.7431,22.7684,22.7431,22.7431,7700.0
2005-10-03 14:00:00,36.0,36.04,35.99,36.01,14200.0,22.7368,22.762,22.7305,22.7431,14200.0
2005-10-03 14:30:00,36.01,36.09,36.01,36.03,9700.0,22.7431,22.7936,22.7431,22.7557,9700.0
2005-10-03 15:00:00,36.03,36.12,36.01,36.11,32600.0,22.7557,22.8126,22.7431,22.8063,32600.0
2005-10-03 15:30:00,36.11,36.14,36.0,36.02,27400.0,22.8063,22.8252,22.7368,22.7494,27400.0
2005-10-04 09:30:00,36.02,36.18,36.02,36.18,18000.0,22.7494,22.8505,22.7494,22.8505,18000.0
2005-10-04 10:00:00,36.16,36.16,36.09,36.13,25000.0,22.8378,22.8378,22.7936,22.8189,25000.0
2005-10-04 10:30:00,36.14,36.15,36.09,36.14,14300.0,22.8252,22.8315,22.7936,22.8252,14300.0
2005-10-04 11:00:00,36.14,36.15,36.08,36.15,16100.0,22.8252,22.8315,22.7873,22.8315,16100.0
2005-10-04 11:30:00,36.15,36.25,36.15,36.21,9800.0,22.8315,22.8947,22.8315,22.8694,9800.0
2005-10-04 12:00:00,36.21,36.23,36.15,36.18,16300.0,22.8694,22.882,22.8315,22.8505,16300.0
2005-10-04 12:30:00,36.18,36.23,36.18,36.21,16200.0,22.8505,22.882,22.8505,22.8694,16200.0
2005-10-04 13:00:00,36.21,36.27,36.21,36.21,11800.0,22.8694,22.9073,22.8694,22.8694,11800.0
2005-10-04 13:30:00,36.23,36.23,36.13,36.14,9500.0,22.882,22.882,22.8189,22.8252,9500.0
2005-10-04 14:00:00,36.13,36.15,36.07,36.08,25900.0,22.8189,22.8315,22.781,22.7873,25900.0
2005-10-04 14:30:00,36.08,36.1,36.01,36.01,25200.0,22.7873,22.7999,22.7431,22.7431,25200.0
2005-10-04 15:00:00,36.01,36.06,36.0,36.01,50400.0,22.7431,22.7747,22.7368,22.7431,50400.0
2005-10-04 15:30:00,36.01,36.01,36.0,36.01,36000.0,22.7431,22.7431,22.7368,22.7431,36000.0
2005-10-05 09:30:00,36.01,36.12,35.96,35.98,40200.0,22.7431,22.8126,22.7115,22.7242,40200.0
2005-10-05 10:00:00,36.01,36.02,35.72,35.72,79300.0,22.7431,22.7494,22.5599,22.5599,79300.0
2005-10-05 10:30:00,35.72,35.85,35.69,35.85,41900.0,22.5599,22.642,22.541,22.642,41900.0
2005-10-05 11:00:00,35.82,35.88,35.78,35.79,28600.0,22.6231,22.661,22.5978,22.6042,28600.0
2005-10-05 11:30:00,35.79,36.05,35.76,36.02,53100.0,22.6042,22.7684,22.5852,22.7494,53100.0
2005-10-05 12:00:00,36.02,36.05,35.97,36.04,18200.0,22.7494,22.7684,22.7178,22.762,18200.0
2005-10-05 12:30:00,36.05,36.14,35.98,35.98,26100.0,22.7684,22.8252,22.7242,22.7242,26100.0
2005-10-05 13:00:00,35.99,36.15,35.98,36.12,12900.0,22.7305,22.8315,22.7242,22.8126,12900.0
2005-10-05 13:30:00,36.12,36.12,35.94,35.94,7500.0,22.8126,22.8126,22.6989,22.6989,7500.0
2005-10-05 14:00:00,35.93,36.03,35.9,36.0,15700.0,22.6926,22.7557,22.6736,22.7368,15700.0
2005-10-05 14:30:00,36.01,36.07,35.98,36.01,42800.0,22.7431,22.781,22.7242,22.7431,42800.0
2005-10-05 15:00:00,36.01,36.01,35.9,35.93,59000.0,22.7431,22.7431,22.6736,22.6926,59000.0
2005-10-05 15:30:00,35.94,35.94,35.9,35.91,59700.0,22.6989,22.6989,22.6736,22.6799,59700.0
2005-10-06 09:30:00,36.04,36.04,35.82,35.95,34100.0,22.762,22.762,22.6231,22.7052,34100.0
2005-10-06 10:00:00,35.95,35.99,35.9,35.91,25800.0,22.7052,22.7305,22.6736,22.6799,25800.0
2005-10-06 10:30:00,35.91,35.96,35.83,35.92,21900.0,22.6799,22.7115,22.6294,22.6863,21900.0
2005-10-06 11:00:00,35.92,36.01,35.9,35.9,16100.0,22.6863,22.7431,22.6736,22.6736,16100.0
2005-10-06 11:30:00,35.9,35.94,35.87,35.87,19800.0,22.6736,22.6989,22.6547,22.6547,19800.0
2005-10-06 12:00:00,35.88,35.88,35.81,35.81,9000.0,22.661,22.661,22.6168,22.6168,9000.0
2005-10-06 12:30:00,35.8,35.81,35.75,35.76,25200.0,22.6105,22.6168,22.5789,22.5852,25200.0
2005-10-06 13:00:00,35.76,35.85,35.76,35.8,16200.0,22.5852,22.642,22.5852,22.6105,16200.0
2005-10-06 13:30:00,35.77,35.81,35.68,35.68,10800.0,22.5915,22.6168,22.5347,22.5347,10800.0
2005-10-06 14:00:00,35.68,35.78,35.68,35.78,47900.0,22.5347,22.5978,22.5347,22.5978,47900.0
2005-10-06 14:30:00,35.78,35.88,35.78,35.82,41100.0,22.5978,22.661,22.5978,22.6231,41100.0
2005-10-06 15:00:00,35.82,35.92,35.78,35.79,54300.0,22.6231,22.6863,22.5978,22.6042,54300.0
2005-10-06 15:30:00,35.79,35.98,35.75,35.9,64400.0,22.6042,22.7242,22.5789,22.6736,64400.0
2005-10-07 09:30:00,36.03,36.3,35.95,36.07,20000.0,22.7557,22.9263,22.7052,22.781,20000.0
2005-10-07 10:00:00,36.09,36.09,35.95,35.97,29900.0,22.7936,22.7936,22.7052,22.7178,29900.0
2005-10-07 10:30:00,35.98,36.04,35.96,36.0,51400.0,22.7242,22.762,22.7115,22.7368,51400.0
2005-10-07 11:00:00,35.99,36.0,35.89,35.94,17300.0,22.7305,22.7368,22.6673,22.6989,17300.0
2005-10-07 11:30:00,35.93,35.96,35.92,35.96,27000.0,22.6926,22.7115,22.6863,22.7115,27000.0
2005-10-07 12:00:00,35.95,35.96,35.86,35.87,11900.0,22.7052,22.7115,22.6484,22.6547,11900.0
2005-10-07 12:30:00,35.87,35.87,35.85,35.85,9000.0,22.6547,22.6547,22.642,22.642,9000.0
2005-10-07 13:00:00,35.85,35.86,35.76,35.78,41300.0,22.642,22.6484,22.5852,22.5978,41300.0
2005-10-07 13:30:00,35.81,35.81,35.62,35.62,41200.0,22.6168,22.6168,22.4968,22.4968,41200.0
2005-10-07 14:00:00,35.62,35.7,35.5,35.7,60400.0,22.4968,22.5473,22.421,22.5473,60400.0
2005-10-07 14:30:00,35.7,35.89,35.69,35.84,28200.0,22.5473,22.6673,22.541,22.6357,28200.0
2005-10-07 15:00:00,35.84,35.87,35.82,35.82,12600.0,22.6357,22.6547,22.6231,22.6231,12600.0
2005-10-07 15:30:00,35.83,35.91,35.83,35.85,130300.0,22.6294,22.6799,22.6294,22.642,130300.0
2005-10-10 09:30:00,35.85,35.88,35.68,35.69,39800.0,22.642,22.661,22.5347,22.541,39800.0
2005-10-10 10:00:00,35.68,35.69,35.51,35.55,20600.0,22.5347,22.541,22.4273,22.4526,20600.0
2005-10-10 10:30:00,35.56,35.61,35.53,35.57,14800.0,22.4589,22.4905,22.4399,22.4652,14800.0
2005-10-10 11:00:00,35.58,35.7,35.5,35.5,62500.0,22.4715,22.5473,22.421,22.421,62500.0
2005-10-10 11:30:00,35.5,35.51,35.42,35.42,8300.0,22.421,22.4273,22.3705,22.3705,8300.0
2005-10-10 12:00:00,35.43,35.54,35.41,35.49,21600.0,22.3768,22.4463,22.3642,22.4147,21600.0
2005-10-10 12:30:00,35.5,35.55,35.49,35.52,12200.0,22.421,22.4526,22.4147,22.4336,12200.0
2005-10-10 13:00:00,35.52,35.64,35.51,35.55,26400.0,22.4336,22.5094,22.4273,22.4526,26400.0
2005-10-10 13:30:00,35.55,35.59,35.5,35.5,5100.0,22.4526,22.4778,22.421,22.421,5100.0
2005-10-10 14:00:00,35.51,35.52,35.34,35.35,36000.0,22.4273,22.4336,22.3199,22.3263,36000.0
2005-10-10 14:30:00,35.35,35.41,35.34,35.4,58500.0,22.3263,22.3642,22.3199,22.3578,58500.0
2005-10-10 15:00:00,35.4,35.45,35.4,35.41,56600.0,22.3578,22.3894,22.3578,22.3642,56600.0
2005-10-10 15:30:00,35.4,35.49,35.39,35.45,83700.0,22.3578,22.4147,22.3515,22.3894,83700.0
2005-10-11 09:30:00,35.44,35.7,35.44,35.65,20800.0,22.3831,22.5473,22.3831,22.5157,20800.0
2005-10-11 10:00:00,35.63,35.73,35.56,35.73,21400.0,22.5031,22.5663,22.4589,22.5663,21400.0
2005-10-11 10:30:00,35.72,35.73,35.57,35.66,15500.0,22.5599,22.5663,22.4652,22.522,15500.0
2005-10-11 11:00:00,35.62,35.66,35.6,35.6,8700.0,22.4968,22.522,22.4842,22.4842,8700.0
2005-10-11 11:30:00,35.6,35.62,35.58,35.62,10900.0,22.4842,22.4968,22.4715,22.4968,10900.0
2005-10-11 12:00:00,35.62,35.62,35.53,35.54,9600.0,22.4968,22.4968,22.4399,22.4463,9600.0
2005-10-11 12:30:00,35.54,35.55,35.47,35.48,33900.0,22.4463,22.4526,22.402,22.4084,33900.0
2005-10-11 13:00:00,35.48,35.69,35.48,35.68,20200.0,22.4084,22.541,22.4084,22.5347,20200.0
2005-10-11 13:30:00,35.68,35.74,35.67,35.7,12400.0,22.5347,22.5726,22.5284,22.5473,12400.0
2005-10-11 14:00:00,35.69,35.82,35.64,35.79,19300.0,22.541,22.6231,22.5094,22.6042,19300.0
2005-10-11 14:30:00,35.75,35.79,35.71,35.71,19500.0,22.5789,22.6042,22.5536,22.5536,19500.0
2005-10-11 15:00:00,35.68,35.74,35.6,35.61,23000.0,22.5347,22.5726,22.4842,22.4905,23000.0
2005-10-11 15:30:00,35.61,35.61,35.52,35.55,44900.0,22.4905,22.4905,22.4336,22.4526,44900.0
2005-10-12 09:30:00,35.58,35.78,35.57,35.76,9400.0,22.4715,22.5978,22.4652,22.5852,9400.0
2005-10-12 10:00:00,35.75,35.79,35.72,35.79,24000.0,22.5789,22.6042,22.5599,22.6042,24000.0
2005-10-12 10:30:00,35.77,35.78,35.71,35.71,20200.0,22.5915,22.5978,22.5536,22.5536,20200.0
2005-10-12 11:00:00,35.71,35.82,35.71,35.8,30500.0,22.5536,22.6231,22.5536,22.6105,30500.0
2005-10-12 11:30:00,35.79,35.8,35.68,35.68,36900.0,22.6042,22.6105,22.5347,22.5347,36900.0
2005-10-12 12:00:00,35.68,35.69,35.58,35.61,16900.0,22.5347,22.541,22.4715,22.4905,16900.0
2005-10-12 12:30:00,35.62,35.67,35.6,35.67,24100.0,22.4968,22.5284,22.4842,22.5284,24100.0
2005-10-12 13:00:00,35.66,35.73,35.64,35.65,13200.0,22.522,22.5663,22.5094,22.5157,13200.0
2005-10-12 13:30:00,35.64,35.67,35.54,35.54,25300.0,22.5094,22.5284,22.4463,22.4463,25300.0
2005-10-12 14:00:00,35.54,35.56,35.41,35.48,37200.0,22.4463,22.4589,22.3642,22.4084,37200.0
2005-10-12 14:30:00,35.48,35.48,35.39,35.41,13300.0,22.4084,22.4084,22.3515,22.3642,13300.0
2005-10-12 15:00:00,35.42,35.5,35.39,35.5,22600.0,22.3705,22.421,22.3515,22.421,22600.0
2005-10-12 15:30:00,35.5,35.5,35.43,35.45,25100.0,22.421,22.421,22.3768,22.3894,25100.0
2005-10-13 09:30:00,35.45,35.78,35.37,35.38,43900.0,22.3894,22.5978,22.3389,22.3452,43900.0
2005-10-13 10:00:00,35.39,35.55,35.35,35.37,73700.0,22.3515,22.4526,22.3263,22.3389,73700.0
2005-10-13 10:30:00,35.36,35.62,35.36,35.62,44000.0,22.3326,22.4968,22.3326,22.4968,44000.0
2005-10-13 11:00:00,35.62,35.64,35.55,35.64,12900.0,22.4968,22.5094,22.4526,22.5094,12900.0
2005-10-13 11:30:00,35.65,35.66,35.54,35.55,26600.0,22.5157,22.522,22.4463,22.4526,26600.0
2005-10-13 12:00:00,35.55,35.73,35.55,35.68,18900.0,22.4526,22.5663,22.4526,22.5347,18900.0
2005-10-13 12:30:00,35.68,35.79,35.68,35.77,9800.0,22.5347,22.6042,22.5347,22.5915,9800.0
2005-10-13 13:00:00,35.77,35.77,35.72,35.74,9100.0,22.5915,22.5915,22.5599,22.5726,9100.0
2005-10-13 13:30:00,35.74,35.8,35.69,35.75,50700.0,22.5726,22.6105,22.541,22.5789,50700.0
2005-10-13 14:00:00,35.78,35.87,35.75,35.75,31300.0,22.5978,22.6547,22.5789,22.5789,31300.0
2005-10-13 14:30:00,35.75,35.82,35.67,35.71,77100.0,22.5789,22.6231,22.5284,22.5536,77100.0
2005-10-13 15:00:00,35.71,35.74,35.67,35.71,22700.0,22.5536,22.5726,22.5284,22.5536,22700.0
2005-10-13 15:30:00,35.73,35.76,35.68,35.71,52400.0,22.5663,22.5852,22.5347,22.5536,52400.0
2005-10-14 09:30:00,35.95,36.32,35.89,35.96,36500.0,22.7052,22.9389,22.6673,22.7115,36500.0
2005-10-14 10:00:00,35.97,36.11,35.54,35.55,49900.0,22.7178,22.8063,22.4463,22.4526,49900.0
2005-10-14 10:30:00,35.51,35.75,35.48,35.71,56500.0,22.4273,22.5789,22.4084,22.5536,56500.0
2005-10-14 11:00:00,35.71,35.75,35.64,35.7,33900.0,22.5536,22.5789,22.5094,22.5473,33900.0
2005-10-14 11:30:00,35.7,35.83,35.7,35.82,19200.0,22.5473,22.6294,22.5473,22.6231,19200.0
2005-10-14 12:00:00,35.82,35.87,35.8,35.84,24800.0,22.6231,22.6547,22.6105,22.6357,24800.0
2005-10-14 12:30:00,35.84,35.84,35.78,35.78,14900.0,22.6357,22.6357,22.5978,22.5978,14900.0
2005-10-14 13:00:00,35.79,35.85,35.77,35.85,30000.0,22.6042,22.642,22.5915,22.642,30000.0
2005-10-14 13:30:00,35.86,35.96,35.86,35.93,18200.0,22.6484,22.7115,22.6484,22.6926,18200.0
2005-10-14 14:00:00,35.94,36.04,35.86,36.01,25100.0,22.6989,22.762,22.6484,22.7431,25100.0
2005-10-14 14:30:00,36.01,36.12,35.99,36.08,25200.0,22.7431,22.8126,22.7305,22.7873,25200.0
2005-10-14 15:00:00,36.08,36.11,36.03,36.04,56900.0,22.7873,22.8063,22.7557,22.762,56900.0
2005-10-14 15:30:00,36.04,36.3,36.02,36.27,188100.0,22.762,22.9263,22.7494,22.9073,188100.0
2005-10-17 09:30:00,36.38,36.55,36.34,36.48,31100.0,22.9768,23.0842,22.9515,23.0399,31100.0
2005-10-17 10:00:00,36.49,36.49,36.35,36.35,42400.0,23.0463,23.0463,22.9578,22.9578,42400.0
2005-10-17 10:30:00,36.35,36.36,36.3,36.3,13400.0,22.9578,22.9642,22.9263,22.9263,13400.0
2005-10-17 11:00:00,36.3,36.37,36.3,36.35,57300.0,22.9263,22.9705,22.9263,22.9578,57300.0
2005-10-17 11:30:00,36.35,36.45,36.34,36.43,29400.0,22.9578,23.021,22.9515,23.0084,29400.0
2005-10-17 12:00:00,36.42,36.5,36.4,36.48,15400.0,23.002,23.0526,22.9894,23.0399,15400.0
2005-10-17 12:30:00,36.47,36.5,36.43,36.48,32800.0,23.0336,23.0526,23.0084,23.0399,32800.0
2005-10-17 13:00:00,36.48,36.5,36.46,36.47,8900.0,23.0399,23.0526,23.0273,23.0336,8900.0
2005-10-17 13:30:00,36.47,36.57,36.47,36.52,17400.0,23.0336,23.0968,23.0336,23.0652,17400.0
2005-10-17 14:00:00,36.52,36.53,36.49,36.51,26100.0,23.0652,23.0715,23.0463,23.0589,26100.0
2005-10-17 14:30:00,36.51,36.52,36.48,36.52,42200.0,23.0589,23.0652,23.0399,23.0652,42200.0
2005-10-17 15:00:00,36.52,36.56,36.5,36.54,31600.0,23.0652,23.0905,23.0526,23.0778,31600.0
2005-10-17 15:30:00,36.55,36.61,36.53,36.56,45000.0,23.0842,23.122,23.0715,23.0905,45000.0
2005-10-18 09:30:00,36.56,36.56,35.96,35.99,24800.0,23.0905,23.0905,22.7115,22.7305,24800.0
2005-10-18 10:00:00,35.98,36.2,35.98,36.1,32200.0,22.7242,22.8631,22.7242,22.7999,32200.0
2005-10-18 10:30:00,36.1,36.23,36.05,36.23,46700.0,22.7999,22.882,22.7684,22.882,46700.0
2005-10-18 11:00:00,36.21,36.22,36.15,36.2,45600.0,22.8694,22.8757,22.8315,22.8631,45600.0
2005-10-18 11:30:00,36.2,36.21,36.11,36.12,48300.0,22.8631,22.8694,22.8063,22.8126,48300.0
2005-10-18 12:00:00,36.13,36.26,36.13,36.21,45100.0,22.8189,22.901,22.8189,22.8694,45100.0
2005-10-18 12:30:00,36.2,36.28,36.19,36.22,31000.0,22.8631,22.9136,22.8568,22.8757,31000.0
2005-10-18 13:00:00,36.23,36.32,36.23,36.27,44200.0,22.882,22.9389,22.882,22.9073,44200.0
2005-10-18 13:30:00,36.28,36.46,36.26,36.46,34600.0,22.9136,23.0273,22.901,23.0273,34600.0
2005-10-18 14:00:00,36.48,36.55,36.48,36.54,37000.0,23.0399,23.0842,23.0399,23.0778,37000.0
2005-10-18 14:30:00,36.54,36.54,36.4,36.41,71400.0,23.0778,23.0778,22.9894,22.9957,71400.0
2005-10-18 15:00:00,36.41,36.52,36.4,36.46,88900.0,22.9957,23.0652,22.9894,23.0273,88900.0
2005-10-18 15:30:00,36.46,36.48,36.35,36.4,130400.0,23.0273,23.0399,22.9578,22.9894,130400.0
2005-10-19 09:30:00,36.39,36.39,36.2,36.34,19900.0,22.9831,22.9831,22.8631,22.9515,19900.0
2005-10-19 10:00:00,36.37,36.51,36.33,36.4,35100.0,22.9705,23.0589,22.9452,22.9894,35100.0
2005-10-19 10:30:00,36.4,36.6,36.4,36.6,19300.0,22.9894,23.1157,22.9894,23.1157,19300.0
2005-10-19 11:00:00,36.55,36.69,36.55,36.69,57300.0,23.0842,23.1726,23.0842,23.1726,57300.0
2005-10-19 11:30:00,36.69,36.83,36.69,36.8,38400.0,23.1726,23.261,23.1726,23.242,38400.0
2005-10-19 12:00:00,36.82,36.89,36.81,36.88,23000.0,23.2547,23.2989,23.2484,23.2926,23000.0
2005-10-19 12:30:00,36.88,36.94,36.88,36.89,22100.0,23.2926,23.3305,23.2926,23.2989,22100.0
2005-10-19 13:00:00,36.89,36.94,36.86,36.91,44000.0,23.2989,23.3305,23.2799,23.3115,44000.0
2005-10-19 13:30:00,36.9,37.12,36.9,37.1,41600.0,23.3052,23.4442,23.3052,23.4315,41600.0
2005-10-19 14:00:00,37.1,37.25,37.08,37.2,32800.0,23.4315,23.5263,23.4189,23.4947,32800.0
2005-10-19 14:30:00,37.24,37.33,37.18,37.32,32800.0,23.5199,23.5768,23.482,23.5705,32800.0
2005-10-19 15:00:00,37.32,37.32,37.2,37.21,38900.0,23.5705,23.5705,23.4947,23.501,38900.0
2005-10-19 15:30:00,37.21,37.25,37.21,37.24,52800.0,23.501,23.5263,23.501,23.5199,52800.0
2005-10-20 09:30:00,37.27,37.27,37.05,37.11,30500.0,23.5389,23.5389,23.3999,23.4378,30500.0
2005-10-20 10:00:00,37.1,37.15,37.09,37.11,72000.0,23.4315,23.4631,23.4252,23.4378,72000.0
2005-10-20 10:30:00,37.11,37.2,37.1,37.2,41300.0,23.4378,23.4947,23.4315,23.4947,41300.0
2005-10-20 11:00:00,37.22,37.32,37.19,37.3,65900.0,23.5073,23.5705,23.4884,23.5578,65900.0
2005-10-20 11:30:00,37.3,37.3,37.2,37.21,17900.0,23.5578,23.5578,23.4947,23.501,17900.0
2005-10-20 12:00:00,37.21,37.27,37.2,37.26,30000.0,23.501,23.5389,23.4947,23.5326,30000.0
2005-10-20 12:30:00,37.25,37.25,37.15,37.19,26100.0,23.5263,23.5263,23.4631,23.4884,26100.0
2005-10-20 13:00:00,37.19,37.2,37.15,37.16,27800.0,23.4884,23.4947,23.4631,23.4694,27800.0
2005-10-20 13:30:00,37.16,37.21,37.11,37.19,22100.0,23.4694,23.501,23.4378,23.4884,22100.0
2005-10-20 14:00:00,37.2,37.2,37.15,37.17,73500.0,23.4947,23.4947,23.4631,23.4757,73500.0
2005-10-20 14:30:00,37.17,37.2,37.16,37.17,35600.0,23.4757,23.4947,23.4694,23.4757,35600.0
2005-10-20 15:00:00,37.16,37.19,36.98,37.02,95400.0,23.4694,23.4884,23.3557,23.381,95400.0
2005-10-20 15:30:00,37.02,37.17,37.02,37.14,85900.0,23.381,23.4757,23.381,23.4568,85900.0
2005-10-21 09:30:00,37.15,37.39,36.9,36.99,39300.0,23.4631,23.6147,23.3052,23.362,39300.0
2005-10-21 10:00:00,36.99,37.16,36.99,37.16,18600.0,23.362,23.4694,23.362,23.4694,18600.0
2005-10-21 10:30:00,37.16,37.2,37.1,37.16,37500.0,23.4694,23.4947,23.4315,23.4694,37500.0
2005-10-21 11:00:00,37.16,37.21,37.15,37.17,23300.0,23.4694,23.501,23.4631,23.4757,23300.0
2005-10-21 11:30:00,37.16,37.24,37.16,37.18,46900.0,23.4694,23.5199,23.4694,23.482,46900.0
2005-10-21 12:00:00,37.16,37.28,37.15,37.28,22600.0,23.4694,23.5452,23.4631,23.5452,22600.0
2005-10-21 12:30:00,37.28,37.43,37.28,37.43,18000.0,23.5452,23.6399,23.5452,23.6399,18000.0
2005-10-21 13:00:00,37.43,37.47,37.32,37.33,11600.0,23.6399,23.6652,23.5705,23.5768,11600.0
2005-10-21 13:30:00,37.36,37.45,37.28,37.3,31700.0,23.5957,23.6526,23.5452,23.5578,31700.0
2005-10-21 14:00:00,37.3,37.34,37.25,37.25,19500.0,23.5578,23.5831,23.5263,23.5263,19500.0
2005-10-21 14:30:00,37.26,37.26,37.2,37.22,37600.0,23.5326,23.5326,23.4947,23.5073,37600.0
2005-10-21 15:00:00,37.22,37.29,37.16,37.22,51100.0,23.5073,23.5515,23.4694,23.5073,51100.0
2005-10-21 15:30:00,37.24,37.3,37.24,37.29,45300.0,23.5199,23.5578,23.5199,23.5515,45300.0
2005-10-24 09:30:00,37.39,37.67,37.39,37.53,23600.0,23.6147,23.7915,23.6147,23.7031,23600.0
2005-10-24 10:00:00,37.53,37.57,37.34,37.34,12700.0,23.7031,23.7284,23.5831,23.5831,12700.0
2005-10-24 10:30:00,37.34,37.38,37.14,37.23,62200.0,23.5831,23.6084,23.4568,23.5136,62200.0
2005-10-24 11:00:00,37.21,37.29,37.2,37.27,39300.0,23.501,23.5515,23.4947,23.5389,39300.0
2005-10-24 11:30:00,37.25,37.29,37.23,37.24,73000.0,23.5263,23.5515,23.5136,23.5199,73000.0
2005-10-24 12:00:00,37.24,37.24,37.2,37.24,31800.0,23.5199,23.5199,23.4947,23.5199,31800.0
2005-10-24 12:30:00,37.24,37.24,37.21,37.21,18600.0,23.5199,23.5199,23.501,23.501,18600.0
2005-10-24 13:00:00,37.21,37.21,37.1,37.11,47300.0,23.501,23.501,23.4315,23.4378,47300.0
2005-10-24 13:30:00,37.1,37.16,37.1,37.16,28300.0,23.4315,23.4694,23.4315,23.4694,28300.0
2005-10-24 14:00:00,37.18,37.24,37.16,37.22,33200.0,23.482,23.5199,23.4694,23.5073,33200.0
2005-10-24 14:30:00,37.22,37.23,37.22,37.22,27300.0,23.5073,23.5136,23.5073,23.5073,27300.0
2005-10-24 15:00:00,37.22,37.26,37.22,37.24,53200.0,23.5073,23.5326,23.5073,23.5199,53200.0
2005-10-24 15:30:00,37.25,37.36,37.24,37.36,59900.0,23.5263,23.5957,23.5199,23.5957,59900.0
2005-10-25 09:30:00,37.44,37.45,37.01,37.3,11900.0,23.6463,23.6526,23.3747,23.5578,11900.0
2005-10-25 10:00:00,37.3,37.3,37.13,37.27,22300.0,23.5578,23.5578,23.4505,23.5389,22300.0
2005-10-25 10:30:00,37.27,37.27,37.12,37.12,20700.0,23.5389,23.5389,23.4442,23.4442,20700.0
2005-10-25 11:00:00,37.12,37.12,36.95,36.95,62300.0,23.4442,23.4442,23.3368,23.3368,62300.0
2005-10-25 11:30:00,36.95,36.99,36.89,36.96,36600.0,23.3368,23.362,23.2989,23.3431,36600.0
2005-10-25 12:00:00,36.96,36.99,36.7,36.79,67100.0,23.3431,23.362,23.1789,23.2357,67100.0
2005-10-25 12:30:00,36.77,36.78,36.62,36.63,54200.0,23.2231,23.2294,23.1284,23.1347,54200.0
2005-10-25 13:00:00,36.64,36.65,36.55,36.62,43700.0,23.141,23.1473,23.0842,23.1284,43700.0
2005-10-25 13:30:00,36.62,36.63,36.5,36.53,34600.0,23.1284,23.1347,23.0526,23.0715,34600.0
2005-10-25 14:00:00,36.53,36.63,36.47,36.62,90000.0,23.0715,23.1347,23.0336,23.1284,90000.0
2005-10-25 14:30:00,36.62,36.72,36.6,36.64,103700.0,23.1284,23.1915,23.1157,23.141,103700.0
2005-10-25 15:00:00,36.67,36.68,36.5,36.58,80200.0,23.1599,23.1663,23.0526,23.1031,80200.0
2005-10-25 15:30:00,36.57,36.71,36.55,36.63,254000.0,23.0968,23.1852,23.0842,23.1347,254000.0
2005-10-26 09:30:00,36.42,36.43,35.21,35.47,301100.0,23.002,23.0084,22.2378,22.402,301100.0
2005-10-26 10:00:00,35.45,35.63,35.21,35.55,240800.0,22.3894,22.5031,22.2378,22.4526,240800.0
2005-10-26 10:30:00,35.56,35.6,35.35,35.45,100900.0,22.4589,22.4842,22.3263,22.3894,100900.0
2005-10-26 11:00:00,35.44,35.46,35.36,35.36,86100.0,22.3831,22.3957,22.3326,22.3326,86100.0
2005-10-26 11:30:00,35.35,35.36,35.0,35.18,144000.0,22.3263,22.3326,22.1052,22.2189,144000.0
2005-10-26 12:00:00,35.2,35.29,35.16,35.26,98900.0,22.2315,22.2884,22.2063,22.2694,98900.0
2005-10-26 12:30:00,35.26,35.41,35.25,35.39,57000.0,22.2694,22.3642,22.2631,22.3515,57000.0
2005-10-26 13:00:00,35.38,35.46,35.25,35.32,44900.0,22.3452,22.3957,22.2631,22.3073,44900.0
2005-10-26 13:30:00,35.33,35.35,35.22,35.3,91700.0,22.3136,22.3263,22.2442,22.2947,91700.0
2005-10-26 14:00:00,35.31,35.36,35.2,35.25,76700.0,22.301,22.3326,22.2315,22.2631,76700.0
2005-10-26 14:30:00,35.24,35.36,35.24,35.3,139400.0,22.2568,22.3326,22.2568,22.2947,139400.0
2005-10-26 15:00:00,35.3,35.44,35.26,35.4,137200.0,22.2947,22.3831,22.2694,22.3578,137200.0
2005-10-26 15:30:00,35.41,35.47,35.23,35.23,324300.0,22.3642,22.402,22.2505,22.2505,324300.0
2005-10-27 09:30:00,35.05,35.4,35.05,35.22,61500.0,22.1368,22.3578,22.1368,22.2442,61500.0
2005-10-27 10:00:00,35.21,35.29,35.15,35.16,48200.0,22.2378,22.2884,22.1999,22.2063,48200.0
2005-10-27 10:30:00,35.16,35.22,35.16,35.22,90000.0,22.2063,22.2442,22.2063,22.2442,90000.0
2005-10-27 11:00:00,35.22,35.3,35.18,35.22,32400.0,22.2442,22.2947,22.2189,22.2442,32400.0
2005-10-27 11:30:00,35.22,35.24,35.18,35.21,48600.0,22.2442,22.2568,22.2189,22.2378,48600.0
2005-10-27 12:00:00,35.22,35.27,35.2,35.25,63800.0,22.2442,22.2757,22.2315,22.2631,63800.0
2005-10-27 12:30:00,35.23,35.23,35.15,35.22,45400.0,22.2505,22.2505,22.1999,22.2442,45400.0
2005-10-27 13:00:00,35.21,35.22,35.14,35.14,48000.0,22.2378,22.2442,22.1936,22.1936,48000.0
2005-10-27 13:30:00,35.14,35.18,35.14,35.16,25500.0,22.1936,22.2189,22.1936,22.2063,25500.0
2005-10-27 14:00:00,35.16,35.2,35.14,35.14,58700.0,22.2063,22.2315,22.1936,22.1936,58700.0
2005-10-27 14:30:00,35.15,35.15,35.09,35.1,63300.0,22.1999,22.1999,22.162,22.1684,63300.0
2005-10-27 15:00:00,35.1,35.1,35.0,35.0,123800.0,22.1684,22.1684,22.1052,22.1052,123800.0
2005-10-27 15:30:00,35.0,35.03,34.86,34.93,161800.0,22.1052,22.1242,22.0168,22.061,161800.0
2005-10-28 09:30:00,35.12,35.47,35.12,35.33,29800.0,22.181,22.402,22.181,22.3136,29800.0
2005-10-28 10:00:00,35.33,35.35,35.24,35.28,38300.0,22.3136,22.3263,22.2568,22.282,38300.0
2005-10-28 10:30:00,35.28,35.34,35.24,35.27,56300.0,22.282,22.3199,22.2568,22.2757,56300.0
2005-10-28 11:00:00,35.27,35.45,35.25,35.44,45800.0,22.2757,22.3894,22.2631,22.3831,45800.0
2005-10-28 11:30:00,35.44,35.67,35.37,35.66,25500.0,22.3831,22.5284,22.3389,22.522,25500.0
2005-10-28 12:00:00,35.66,35.69,35.49,35.52,52000.0,22.522,22.541,22.4147,22.4336,52000.0
2005-10-28 12:30:00,35.51,35.52,35.42,35.42,42500.0,22.4273,22.4336,22.3705,22.3705,42500.0
2005-10-28 13:00:00,35.41,35.49,35.4,35.49,24700.0,22.3642,22.4147,22.3578,22.4147,24700.0
2005-10-28 13:30:00,35.49,35.53,35.49,35.53,23800.0,22.4147,22.4399,22.4147,22.4399,23800.0
2005-10-28 14:00:00,35.52,35.58,35.52,35.55,36200.0,22.4336,22.4715,22.4336,22.4526,36200.0
2005-10-28 14:30:00,35.55,35.74,35.54,35.74,45100.0,22.4526,22.5726,22.4463,22.5726,45100.0
2005-10-28 15:00:00,35.74,35.84,35.74,35.81,34700.0,22.5726,22.6357,22.5726,22.6168,34700.0
2005-10-28 15:30:00,35.81,35.86,35.77,35.86,45800.0,22.6168,22.6484,22.5915,22.6484,45800.0
2005-10-31 09:30:00,35.9,35.96,35.8,35.96,47300.0,22.6736,22.7115,22.6105,22.7115,47300.0
2005-10-31 10:00:00,35.94,35.99,35.94,35.97,40700.0,22.6989,22.7305,22.6989,22.7178,40700.0
2005-10-31 10:30:00,35.97,35.97,35.86,35.91,52000.0,22.7178,22.7178,22.6484,22.6799,52000.0
2005-10-31 11:00:00,35.92,35.97,35.92,35.95,70000.0,22.6863,22.7178,22.6863,22.7052,70000.0
2005-10-31 11:30:00,35.96,35.99,35.94,35.98,72700.0,22.7115,22.7305,22.6989,22.7242,72700.0
2005-10-31 12:00:00,35.97,36.0,35.93,35.93,27000.0,22.7178,22.7368,22.6926,22.6926,27000.0
2005-10-31 12:30:00,35.94,35.97,35.91,35.97,27100.0,22.6989,22.7178,22.6799,22.7178,27100.0
2005-10-31 13:00:00,35.96,36.04,35.94,36.0,24200.0,22.7115,22.762,22.6989,22.7368,24200.0
2005-10-31 13:30:00,36.01,36.03,35.99,36.01,23200.0,22.7431,22.7557,22.7305,22.7431,23200.0
2005-10-31 14:00:00,36.0,36.02,35.98,36.02,31900.0,22.7368,22.7494,22.7242,22.7494,31900.0
2005-10-31 14:30:00,36.02,36.04,35.99,36.0,30200.0,22.7494,22.762,22.7305,22.7368,30200.0
2005-10-31 15:00:00,36.01,36.1,36.0,36.09,34600.0,22.7431,22.7999,22.7368,22.7936,34600.0
2005-10-31 15:30:00,36.08,36.1,36.01,36.01,60700.0,22.7873,22.7999,22.7431,22.7431,60700.0
2005-11-01 09:30:00,35.9,35.9,35.5,35.61,36300.0,22.6736,22.6736,22.421,22.4905,36300.0
2005-11-01 10:00:00,35.63,35.89,35.63,35.78,14200.0,22.5031,22.6673,22.5031,22.5978,14200.0
2005-11-01 10:30:00,35.78,35.79,35.68,35.71,22700.0,22.5978,22.6042,22.5347,22.5536,22700.0
2005-11-01 11:00:00,35.72,35.78,35.72,35.77,16200.0,22.5599,22.5978,22.5599,22.5915,16200.0
2005-11-01 11:30:00,35.76,35.78,35.73,35.74,31700.0,22.5852,22.5978,22.5663,22.5726,31700.0
2005-11-01 12:00:00,35.74,35.78,35.72,35.73,28600.0,22.5726,22.5978,22.5599,22.5663,28600.0
2005-11-01 12:30:00,35.74,35.82,35.73,35.82,26900.0,22.5726,22.6231,22.5663,22.6231,26900.0
2005-11-01 13:00:00,35.83,35.96,35.83,35.96,22800.0,22.6294,22.7115,22.6294,22.7115,22800.0
2005-11-01 13:30:00,35.96,36.0,35.95,36.0,22000.0,22.7115,22.7368,22.7052,22.7368,22000.0
2005-11-01 14:00:00,36.0,36.05,35.82,35.96,49600.0,22.7368,22.7684,22.6231,22.7115,49600.0
2005-11-01 14:30:00,35.96,36.04,35.93,36.01,25100.0,22.7115,22.762,22.6926,22.7431,25100.0
2005-11-01 15:00:00,36.02,36.02,35.96,35.97,36600.0,22.7494,22.7494,22.7115,22.7178,36600.0
2005-11-01 15:30:00,35.97,36.0,35.97,35.99,62400.0,22.7178,22.7368,22.7178,22.7305,62400.0
2005-11-02 09:30:00,35.99,36.04,35.8,36.02,60900.0,22.7305,22.762,22.6105,22.7494,60900.0
2005-11-02 10:00:00,36.04,36.06,35.99,36.05,28500.0,22.762,22.7747,22.7305,22.7684,28500.0
2005-11-02 10:30:00,36.05,36.09,35.99,36.08,22600.0,22.7684,22.7936,22.7305,22.7873,22600.0
2005-11-02 11:00:00,36.09,36.13,36.08,36.12,47100.0,22.7936,22.8189,22.7873,22.8126,47100.0
2005-11-02 11:30:00,36.13,36.17,36.1,36.16,19600.0,22.8189,22.8442,22.7999,22.8378,19600.0
2005-11-02 12:00:00,36.16,36.31,36.14,36.31,15500.0,22.8378,22.9326,22.8252,22.9326,15500.0
2005-11-02 12:30:00,36.33,36.42,36.33,36.34,22300.0,22.9452,23.002,22.9452,22.9515,22300.0
2005-11-02 13:00:00,36.34,36.35,36.28,36.28,14100.0,22.9515,22.9578,22.9136,22.9136,14100.0
2005-11-02 13:30:00,36.27,36.42,36.27,36.4,12600.0,22.9073,23.002,22.9073,22.9894,12600.0
2005-11-02 14:00:00,36.41,36.48,36.34,36.34,19800.0,22.9957,23.0399,22.9515,22.9515,19800.0
2005-11-02 14:30:00,36.35,36.35,36.27,36.28,17600.0,22.9578,22.9578,22.9073,22.9136,17600.0
2005-11-02 15:00:00,36.28,36.3,36.23,36.25,30800.0,22.9136,22.9263,22.882,22.8947,30800.0
2005-11-02 15:30:00,36.26,36.28,36.23,36.27,49200.0,22.901,22.9136,22.882,22.9073,49200.0
2005-11-03 09:30:00,36.28,36.31,36.05,36.12,29400.0,22.9136,22.9326,22.7684,22.8126,29400.0
2005-11-03 10:00:00,36.12,36.12,35.97,35.98,26300.0,22.8126,22.8126,22.7178,22.7242,26300.0
2005-11-03 10:30:00,35.98,35.98,35.8,35.92,39600.0,22.7242,22.7242,22.6105,22.6863,39600.0
2005-11-03 11:00:00,35.92,36.09,35.92,35.98,61100.0,22.6863,22.7936,22.6863,22.7242,61100.0
2005-11-03 11:30:00,35.98,35.99,35.92,35.94,21500.0,22.7242,22.7305,22.6863,22.6989,21500.0
2005-11-03 12:00:00,35.93,36.06,35.92,36.06,23600.0,22.6926,22.7747,22.6863,22.7747,23600.0
2005-11-03 12:30:00,36.06,36.06,35.87,35.94,19200.0,22.7747,22.7747,22.6547,22.6989,19200.0
2005-11-03 13:00:00,35.96,36.07,35.92,36.05,23200.0,22.7115,22.781,22.6863,22.7684,23200.0
2005-11-03 13:30:00,36.05,36.05,35.9,35.94,26300.0,22.7684,22.7684,22.6736,22.6989,26300.0
2005-11-03 14:00:00,35.94,36.0,35.9,35.93,18300.0,22.6989,22.7368,22.6736,22.6926,18300.0
2005-11-03 14:30:00,35.95,35.99,35.86,35.93,30000.0,22.7052,22.7305,22.6484,22.6926,30000.0
2005-11-03 15:00:00,35.94,35.94,35.87,35.9,31900.0,22.6989,22.6989,22.6547,22.6736,31900.0
2005-11-03 15:30:00,35.9,35.97,35.9,35.97,63000.0,22.6736,22.7178,22.6736,22.7178,63000.0
2005-11-04 09:30:00,35.97,36.11,35.63,35.69,34900.0,22.7178,22.8063,22.5031,22.541,34900.0
2005-11-04 10:00:00,35.69,35.89,35.64,35.64,18300.0,22.541,22.6673,22.5094,22.5094,18300.0
2005-11-04 10:30:00,35.64,35.66,35.49,35.49,20600.0,22.5094,22.522,22.4147,22.4147,20600.0
2005-11-04 11:00:00,35.5,35.5,35.38,35.43,37600.0,22.421,22.421,22.3452,22.3768,37600.0
2005-11-04 11:30:00,35.42,35.47,35.34,35.35,27000.0,22.3705,22.402,22.3199,22.3263,27000.0
2005-11-04 12:00:00,35.34,35.37,35.3,35.31,36400.0,22.3199,22.3389,22.2947,22.301,36400.0
2005-11-04 12:30:00,35.3,35.3,35.19,35.19,43000.0,22.2947,22.2947,22.2252,22.2252,43000.0
2005-11-04 13:00:00,35.19,35.39,35.18,35.38,51000.0,22.2252,22.3515,22.2189,22.3452,51000.0
2005-11-04 13:30:00,35.38,35.51,35.35,35.48,25900.0,22.3452,22.4273,22.3263,22.4084,25900.0
2005-11-04 14:00:00,35.47,35.61,35.45,35.6,28100.0,22.402,22.4905,22.3894,22.4842,28100.0
2005-11-04 14:30:00,35.6,35.63,35.54,35.61,47900.0,22.4842,22.5031,22.4463,22.4905,47900.0
2005-11-04 15:00:00,35.6,35.63,35.57,35.63,36700.0,22.4842,22.5031,22.4652,22.5031,36700.0
2005-11-04 15:30:00,35.63,35.63,35.57,35.58,71200.0,22.5031,22.5031,22.4652,22.4715,71200.0
2005-11-07 09:30:00,35.58,35.7,35.58,35.59,22200.0,22.4715,22.5473,22.4715,22.4778,22200.0
2005-11-07 10:00:00,35.57,35.72,35.57,35.61,19200.0,22.4652,22.5599,22.4652,22.4905,19200.0
2005-11-07 10:30:00,35.6,35.64,35.59,35.61,15200.0,22.4842,22.5094,22.4778,22.4905,15200.0
2005-11-07 11:00:00,35.62,35.64,35.57,35.64,26700.0,22.4968,22.5094,22.4652,22.5094,26700.0
2005-11-07 11:30:00,35.64,35.72,35.64,35.72,11300.0,22.5094,22.5599,22.5094,22.5599,11300.0
2005-11-07 12:00:00,35.72,35.87,35.71,35.86,12500.0,22.5599,22.6547,22.5536,22.6484,12500.0
2005-11-07 12:30:00,35.87,35.87,35.71,35.8,15800.0,22.6547,22.6547,22.5536,22.6105,15800.0
2005-11-07 13:00:00,35.81,35.85,35.79,35.82,13400.0,22.6168,22.642,22.6042,22.6231,13400.0
2005-11-07 13:30:00,35.82,35.86,35.81,35.85,14700.0,22.6231,22.6484,22.6168,22.642,14700.0
2005-11-07 14:00:00,35.83,35.99,35.79,35.98,21200.0,22.6294,22.7305,22.6042,22.7242,21200.0
2005-11-07 14:30:00,35.98,36.03,35.96,36.02,19900.0,22.7242,22.7557,22.7115,22.7494,19900.0
2005-11-07 15:00:00,36.02,36.03,35.94,35.95,19700.0,22.7494,22.7557,22.6989,22.7052,19700.0
2005-11-07 15:30:00,35.94,36.03,35.94,36.0,35600.0,22.6989,22.7557,22.6989,22.7368,35600.0
2005-11-08 09:30:00,36.0,36.0,35.58,35.84,53800.0,22.7368,22.7368,22.4715,22.6357,53800.0
2005-11-08 10:00:00,35.85,35.85,35.77,35.84,39100.0,22.642,22.642,22.5915,22.6357,39100.0
2005-11-08 10:30:00,35.83,35.85,35.81,35.82,19100.0,22.6294,22.642,22.6168,22.6231,19100.0
2005-11-08 11:00:00,35.82,35.97,35.8,35.95,23700.0,22.6231,22.7178,22.6105,22.7052,23700.0
2005-11-08 11:30:00,35.95,35.98,35.89,35.94,18500.0,22.7052,22.7242,22.6673,22.6989,18500.0
2005-11-08 12:00:00,35.94,35.96,35.92,35.94,25400.0,22.6989,22.7115,22.6863,22.6989,25400.0
2005-11-08 12:30:00,35.96,36.03,35.96,36.02,28400.0,22.7115,22.7557,22.7115,22.7494,28400.0
2005-11-08 13:00:00,36.02,36.05,36.02,36.04,28700.0,22.7494,22.7684,22.7494,22.762,28700.0
2005-11-08 13:30:00,36.04,36.04,36.02,36.02,18900.0,22.762,22.762,22.7494,22.7494,18900.0
2005-11-08 14:00:00,36.02,36.06,36.01,36.04,24200.0,22.7494,22.7747,22.7431,22.762,24200.0
2005-11-08 14:30:00,36.04,36.04,35.96,35.97,25600.0,22.762,22.762,22.7115,22.7178,25600.0
2005-11-08 15:00:00,35.97,36.02,35.95,36.02,45600.0,22.7178,22.7494,22.7052,22.7494,45600.0
2005-11-08 15:30:00,36.02,36.11,36.02,36.03,40700.0,22.7494,22.8063,22.7494,22.7557,40700.0
2005-11-09 09:30:00,36.1,36.26,35.87,35.87,14400.0,22.7999,22.901,22.6547,22.6547,14400.0
2005-11-09 10:00:00,35.84,35.96,35.81,35.96,23700.0,22.6357,22.7115,22.6168,22.7115,23700.0
2005-11-09 10:30:00,35.95,35.99,35.94,35.96,12000.0,22.7052,22.7305,22.6989,22.7115,12000.0
2005-11-09 11:00:00,35.95,35.95,35.84,35.84,9700.0,22.7052,22.7052,22.6357,22.6357,9700.0
2005-11-09 11:30:00,35.84,35.84,35.81,35.83,13700.0,22.6357,22.6357,22.6168,22.6294,13700.0
2005-11-09 12:00:00,35.83,36.19,35.83,36.19,19100.0,22.6294,22.8568,22.6294,22.8568,19100.0
2005-11-09 12:30:00,36.19,36.19,36.16,36.16,13000.0,22.8568,22.8568,22.8378,22.8378,13000.0
2005-11-09 13:00:00,36.16,36.17,36.12,36.12,14100.0,22.8378,22.8442,22.8126,22.8126,14100.0
2005-11-09 13:30:00,36.12,36.15,36.08,36.12,15100.0,22.8126,22.8315,22.7873,22.8126,15100.0
2005-11-09 14:00:00,36.11,36.12,36.07,36.09,12300.0,22.8063,22.8126,22.781,22.7936,12300.0
2005-11-09 14:30:00,36.08,36.12,36.04,36.04,14000.0,22.7873,22.8126,22.762,22.762,14000.0
2005-11-09 15:00:00,36.05,36.09,36.04,36.09,21300.0,22.7684,22.7936,22.762,22.7936,21300.0
2005-11-09 15:30:00,36.08,36.08,35.95,35.95,21400.0,22.7873,22.7873,22.7052,22.7052,21400.0
2005-11-10 09:30:00,35.96,35.96,35.79,35.88,16800.0,22.7115,22.7115,22.6042,22.661,16800.0
2005-11-10 10:00:00,35.87,35.89,35.75,35.79,11500.0,22.6547,22.6673,22.5789,22.6042,11500.0
2005-11-10 10:30:00,35.78,35.81,35.76,35.79,24300.0,22.5978,22.6168,22.5852,22.6042,24300.0
2005-11-10 11:00:00,35.75,35.77,35.7,35.76,30100.0,22.5789,22.5915,22.5473,22.5852,30100.0
2005-11-10 11:30:00,35.76,35.77,35.72,35.76,16300.0,22.5852,22.5915,22.5599,22.5852,16300.0
2005-11-10 12:00:00,35.76,35.8,35.76,35.79,27300.0,22.5852,22.6105,22.5852,22.6042,27300.0
2005-11-10 12:30:00,35.79,35.8,35.76,35.77,16400.0,22.6042,22.6105,22.5852,22.5915,16400.0
2005-11-10 13:00:00,35.76,35.78,35.76,35.77,34000.0,22.5852,22.5978,22.5852,22.5915,34000.0
2005-11-10 13:30:00,35.77,35.85,35.76,35.84,77800.0,22.5915,22.642,22.5852,22.6357,77800.0
2005-11-10 14:00:00,35.84,35.85,35.82,35.84,42900.0,22.6357,22.642,22.6231,22.6357,42900.0
2005-11-10 14:30:00,35.83,35.84,35.78,35.79,55300.0,22.6294,22.6357,22.5978,22.6042,55300.0
2005-11-10 15:00:00,35.79,35.82,35.78,35.82,72500.0,22.6042,22.6231,22.5978,22.6231,72500.0
2005-11-10 15:30:00,35.82,35.85,35.81,35.84,63300.0,22.6231,22.642,22.6168,22.6357,63300.0
2005-11-11 09:30:00,35.91,36.15,35.91,36.14,9800.0,22.6799,22.8315,22.6799,22.8252,9800.0
2005-11-11 10:00:00,36.13,36.13,35.92,36.01,9600.0,22.8189,22.8189,22.6863,22.7431,9600.0
2005-11-11 10:30:00,36.03,36.06,35.98,35.99,24900.0,22.7557,22.7747,22.7242,22.7305,24900.0
2005-11-11 11:00:00,35.99,36.03,35.97,36.02,28400.0,22.7305,22.7557,22.7178,22.7494,28400.0
2005-11-11 11:30:00,36.03,36.04,36.0,36.02,18000.0,22.7557,22.762,22.7368,22.7494,18000.0
2005-11-11 12:00:00,36.03,36.11,36.02,36.11,20800.0,22.7557,22.8063,22.7494,22.8063,20800.0
2005-11-11 12:30:00,36.12,36.25,36.12,36.23,14000.0,22.8126,22.8947,22.8126,22.882,14000.0
2005-11-11 13:00:00,36.24,36.43,36.24,36.43,17900.0,22.8884,23.0084,22.8884,23.0084,17900.0
2005-11-11 13:30:00,36.42,36.52,36.42,36.52,14000.0,23.002,23.0652,23.002,23.0652,14000.0
2005-11-11 14:00:00,36.52,36.52,36.47,36.51,20300.0,23.0652,23.0652,23.0336,23.0589,20300.0
2005-11-11 14:30:00,36.51,36.65,36.51,36.64,29100.0,23.0589,23.1473,23.0589,23.141,29100.0
2005-11-11 15:00:00,36.64,36.68,36.63,36.66,23200.0,23.141,23.1663,23.1347,23.1536,23200.0
2005-11-11 15:30:00,36.66,36.83,36.65,36.82,84100.0,23.1536,23.261,23.1473,23.2547,84100.0
2005-11-14 09:30:00,36.92,36.92,36.55,36.6,21100.0,23.3178,23.3178,23.0842,23.1157,21100.0
2005-11-14 10:00:00,36.68,36.68,36.6,36.61,10700.0,23.1663,23.1663,23.1157,23.122,10700.0
2005-11-14 10:30:00,36.59,36.68,36.58,36.66,12800.0,23.1094,23.1663,23.1031,23.1536,12800.0
2005-11-14 11:00:00,36.64,36.64,36.57,36.6,12600.0,23.141,23.141,23.0968,23.1157,12600.0
2005-11-14 11:30:00,36.6,36.6,36.46,36.52,25900.0,23.1157,23.1157,23.0273,23.0652,25900.0
2005-11-14 12:00:00,36.52,36.61,36.51,36.61,9000.0,23.0652,23.122,23.0589,23.122,9000.0
2005-11-14 12:30:00,36.61,36.63,36.55,36.55,14800.0,23.122,23.1347,23.0842,23.0842,14800.0
2005-11-14 13:00:00,36.55,36.58,36.55,36.56,7500.0,23.0842,23.1031,23.0842,23.0905,7500.0
2005-11-14 13:30:00,36.56,36.58,36.54,36.55,17200.0,23.0905,23.1031,23.0778,23.0842,17200.0
2005-11-14 14:00:00,36.55,36.56,36.53,36.54,27700.0,23.0842,23.0905,23.0715,23.0778,27700.0
2005-11-14 14:30:00,36.54,36.65,36.54,36.59,34300.0,23.0778,23.1473,23.0778,23.1094,34300.0
2005-11-14 15:00:00,36.59,36.6,36.54,36.55,23900.0,23.1094,23.1157,23.0778,23.0842,23900.0
2005-11-14 15:30:00,36.55,36.58,36.54,36.58,47300.0,23.0842,23.1031,23.0778,23.1031,47300.0
2005-11-15 09:30:00,36.58,36.58,36.3,36.31,22300.0,23.1031,23.1031,22.9263,22.9326,22300.0
2005-11-15 10:00:00,36.31,36.4,36.29,36.33,21000.0,22.9326,22.9894,22.9199,22.9452,21000.0
2005-11-15 10:30:00,36.32,36.36,36.27,36.34,18200.0,22.9389,22.9642,22.9073,22.9515,18200.0
2005-11-15 11:00:00,36.32,36.39,36.29,36.39,18400.0,22.9389,22.9831,22.9199,22.9831,18400.0
2005-11-15 11:30:00,36.39,36.44,36.39,36.44,27200.0,22.9831,23.0147,22.9831,23.0147,27200.0
2005-11-15 12:00:00,36.44,36.46,36.37,36.45,36800.0,23.0147,23.0273,22.9705,23.021,36800.0
2005-11-15 12:30:00,36.45,36.45,36.4,36.45,14800.0,23.021,23.021,22.9894,23.021,14800.0
2005-11-15 13:00:00,36.47,36.53,36.47,36.52,22600.0,23.0336,23.0715,23.0336,23.0652,22600.0
2005-11-15 13:30:00,36.52,36.53,36.48,36.52,12400.0,23.0652,23.0715,23.0399,23.0652,12400.0
2005-11-15 14:00:00,36.51,36.55,36.5,36.53,19500.0,23.0589,23.0842,23.0526,23.0715,19500.0
2005-11-15 14:30:00,36.52,36.6,36.52,36.59,15200.0,23.0652,23.1157,23.0652,23.1094,15200.0
2005-11-15 15:00:00,36.58,36.6,36.51,36.51,28400.0,23.1031,23.1157,23.0589,23.0589,28400.0
2005-11-15 15:30:00,36.51,36.57,36.49,36.55,28400.0,23.0589,23.0968,23.0463,23.0842,28400.0
2005-11-16 09:30:00,36.4,36.53,36.26,36.35,16900.0,23.1465,23.2292,23.0575,23.1147,16900.0
2005-11-16 10:00:00,36.35,36.42,36.35,36.37,8700.0,23.1147,23.1593,23.1147,23.1275,8700.0
2005-11-16 10:30:00,36.36,36.36,36.32,36.33,7300.0,23.1211,23.1211,23.0957,23.102,7300.0
2005-11-16 11:00:00,36.33,36.36,36.32,36.36,8300.0,23.102,23.1211,23.0957,23.1211,8300.0
2005-11-16 11:30:00,36.36,36.4,36.35,36.39,33900.0,23.1211,23.1465,23.1147,23.1402,33900.0
2005-11-16 12:00:00,36.4,36.43,36.38,36.43,15100.0,23.1465,23.1656,23.1338,23.1656,15100.0
2005-11-16 12:30:00,36.43,36.48,36.42,36.48,22900.0,23.1656,23.1974,23.1593,23.1974,22900.0
2005-11-16 13:00:00,36.48,36.5,36.46,36.5,11600.0,23.1974,23.2101,23.1847,23.2101,11600.0
2005-11-16 13:30:00,36.51,36.57,36.48,36.55,11100.0,23.2165,23.2546,23.1974,23.2419,11100.0
2005-11-16 14:00:00,36.54,36.57,36.49,36.56,18300.0,23.2356,23.2546,23.2038,23.2483,18300.0
2005-11-16 14:30:00,36.56,36.56,36.5,36.55,11700.0,23.2483,23.2483,23.2101,23.2419,11700.0
2005-11-16 15:00:00,36.54,36.61,36.51,36.57,20700.0,23.2356,23.2801,23.2165,23.2546,20700.0
2005-11-16 15:30:00,36.56,36.57,36.47,36.55,36400.0,23.2483,23.2546,23.191,23.2419,36400.0
2005-11-17 09:30:00,36.7,36.86,36.69,36.86,8200.0,23.3373,23.439,23.3309,23.439,8200.0
2005-11-17 10:00:00,36.82,36.82,36.66,36.75,8400.0,23.4136,23.4136,23.3119,23.3691,8400.0
2005-11-17 10:30:00,36.75,36.75,36.65,36.66,7700.0,23.3691,23.3691,23.3055,23.3119,7700.0
2005-11-17 11:00:00,36.66,36.68,36.63,36.68,7700.0,23.3119,23.3246,23.2928,23.3246,7700.0
2005-11-17 11:30:00,36.66,36.7,36.58,36.59,8100.0,23.3119,23.3373,23.261,23.2674,8100.0
2005-11-17 12:00:00,36.58,36.66,36.54,36.66,6500.0,23.261,23.3119,23.2356,23.3119,6500.0
2005-11-17 12:30:00,36.67,36.76,36.67,36.76,5100.0,23.3182,23.3755,23.3182,23.3755,5100.0
2005-11-17 13:00:00,36.76,36.84,36.73,36.83,22100.0,23.3755,23.4263,23.3564,23.42,22100.0
2005-11-17 13:30:00,36.84,37.01,36.82,36.96,62800.0,23.4263,23.5344,23.4136,23.5026,62800.0
2005-11-17 14:00:00,36.96,37.11,36.96,37.11,50200.0,23.5026,23.598,23.5026,23.598,50200.0
2005-11-17 14:30:00,37.11,37.11,37.05,37.05,51800.0,23.598,23.598,23.5599,23.5599,51800.0
2005-11-17 15:00:00,37.06,37.19,37.06,37.18,45400.0,23.5662,23.6489,23.5662,23.6425,45400.0
2005-11-17 15:30:00,37.18,37.24,37.13,37.23,41400.0,23.6425,23.6807,23.6107,23.6743,41400.0
2005-11-18 09:30:00,37.4,37.4,37.05,37.09,36500.0,23.7824,23.7824,23.5599,23.5853,36500.0
2005-11-18 10:00:00,37.08,37.29,37.08,37.26,8200.0,23.5789,23.7125,23.5789,23.6934,8200.0
2005-11-18 10:30:00,37.25,37.26,37.18,37.18,6700.0,23.687,23.6934,23.6425,23.6425,6700.0
2005-11-18 11:00:00,37.18,37.19,37.14,37.15,8300.0,23.6425,23.6489,23.6171,23.6235,8300.0
2005-11-18 11:30:00,37.13,37.13,37.1,37.13,6400.0,23.6107,23.6107,23.5917,23.6107,6400.0
2005-11-18 12:00:00,37.13,37.17,37.12,37.16,11000.0,23.6107,23.6362,23.6044,23.6298,11000.0
2005-11-18 12:30:00,37.15,37.17,37.07,37.15,25000.0,23.6235,23.6362,23.5726,23.6235,25000.0
2005-11-18 13:00:00,37.15,37.23,37.15,37.2,22500.0,23.6235,23.6743,23.6235,23.6552,22500.0
2005-11-18 13:30:00,37.21,37.3,37.2,37.29,9800.0,23.6616,23.7188,23.6552,23.7125,9800.0
2005-11-18 14:00:00,37.3,37.35,37.24,37.24,10100.0,23.7188,23.7506,23.6807,23.6807,10100.0
2005-11-18 14:30:00,37.24,37.26,37.2,37.2,14400.0,23.6807,23.6934,23.6552,23.6552,14400.0
2005-11-18 15:00:00,37.2,37.22,37.18,37.2,30800.0,23.6552,23.668,23.6425,23.6552,30800.0
2005-11-18 15:30:00,37.2,37.3,37.2,37.29,39900.0,23.6552,23.7188,23.6552,23.7125,39900.0
2005-11-21 09:30:00,37.28,37.28,37.0,37.25,4400.0,23.7061,23.7061,23.5281,23.687,4400.0
2005-11-21 10:00:00,37.25,37.25,37.18,37.18,2400.0,23.687,23.687,23.6425,23.6425,2400.0
2005-11-21 10:30:00,37.18,37.21,37.15,37.18,7100.0,23.6425,23.6616,23.6235,23.6425,7100.0
2005-11-21 11:00:00,37.18,37.18,37.14,37.16,7000.0,23.6425,23.6425,23.6171,23.6298,7000.0
2005-11-21 11:30:00,37.19,37.26,37.12,37.26,5700.0,23.6489,23.6934,23.6044,23.6934,5700.0
2005-11-21 12:00:00,37.25,37.27,37.21,37.24,4100.0,23.687,23.6998,23.6616,23.6807,4100.0
2005-11-21 12:30:00,37.25,37.29,37.25,37.29,3700.0,23.687,23.7125,23.687,23.7125,3700.0
2005-11-21 13:00:00,37.29,37.3,37.28,37.29,2400.0,23.7125,23.7188,23.7061,23.7125,2400.0
2005-11-21 13:30:00,37.29,37.35,37.28,37.34,5700.0,23.7125,23.7506,23.7061,23.7443,5700.0
2005-11-21 14:00:00,37.33,37.44,37.33,37.43,5400.0,23.7379,23.8079,23.7379,23.8015,5400.0
2005-11-21 14:30:00,37.43,37.44,37.32,37.36,8700.0,23.8015,23.8079,23.7316,23.757,8700.0
2005-11-21 15:00:00,37.36,37.42,37.36,37.42,6500.0,23.757,23.7951,23.757,23.7951,6500.0
2005-11-21 15:30:00,37.42,37.5,37.42,37.5,21800.0,23.7951,23.846,23.7951,23.846,21800.0
2005-11-22 09:30:00,37.5,37.5,37.21,37.24,11000.0,23.846,23.846,23.6616,23.6807,11000.0
2005-11-22 10:00:00,37.23,37.25,37.2,37.2,5500.0,23.6743,23.687,23.6552,23.6552,5500.0
2005-11-22 10:30:00,37.2,37.34,37.2,37.31,18200.0,23.6552,23.7443,23.6552,23.7252,18200.0
2005-11-22 11:00:00,37.31,37.32,37.2,37.21,10000.0,23.7252,23.7316,23.6552,23.6616,10000.0
2005-11-22 11:30:00,37.21,37.21,37.15,37.15,9500.0,23.6616,23.6616,23.6235,23.6235,9500.0
2005-11-22 12:00:00,37.14,37.18,37.14,37.18,22100.0,23.6171,23.6425,23.6171,23.6425,22100.0
2005-11-22 12:30:00,37.18,37.24,37.16,37.19,19700.0,23.6425,23.6807,23.6298,23.6489,19700.0
2005-11-22 13:00:00,37.19,37.26,37.19,37.25,5000.0,23.6489,23.6934,23.6489,23.687,5000.0
2005-11-22 13:30:00,37.25,37.32,37.24,37.32,4700.0,23.687,23.7316,23.6807,23.7316,4700.0
2005-11-22 14:00:00,37.32,37.46,37.32,37.41,19000.0,23.7316,23.8206,23.7316,23.7888,19000.0
2005-11-22 14:30:00,37.4,37.5,37.37,37.48,22500.0,23.7824,23.846,23.7633,23.8333,22500.0
2005-11-22 15:00:00,37.49,37.54,37.48,37.52,17500.0,23.8397,23.8715,23.8333,23.8587,17500.0
2005-11-22 15:30:00,37.52,37.55,37.47,37.54,19100.0,23.8587,23.8778,23.8269,23.8715,19100.0
2005-11-23 09:30:00,37.7,38.2,37.7,38.19,59000.0,23.9732,24.2911,23.9732,24.2848,59000.0
2005-11-23 10:00:00,38.16,38.16,37.98,37.99,37300.0,24.2657,24.2657,24.1512,24.1576,37300.0
2005-11-23 10:30:00,37.99,37.99,37.75,37.75,22300.0,24.1576,24.1576,24.005,24.005,22300.0
2005-11-23 11:00:00,37.75,37.76,37.71,37.75,17600.0,24.005,24.0113,23.9796,24.005,17600.0
2005-11-23 11:30:00,37.75,37.75,37.62,37.7,36700.0,24.005,24.005,23.9223,23.9732,36700.0
2005-11-23 12:00:00,37.7,37.81,37.69,37.81,35800.0,23.9732,24.0431,23.9668,24.0431,35800.0
2005-11-23 12:30:00,37.81,37.84,37.75,37.81,60600.0,24.0431,24.0622,24.005,24.0431,60600.0
2005-11-23 13:00:00,37.79,37.85,37.73,37.8,16500.0,24.0304,24.0686,23.9923,24.0368,16500.0
2005-11-23 13:30:00,37.8,37.81,37.77,37.78,6500.0,24.0368,24.0431,24.0177,24.0241,6500.0
2005-11-23 14:00:00,37.79,37.85,37.78,37.85,9400.0,24.0304,24.0686,24.0241,24.0686,9400.0
2005-11-23 14:30:00,37.85,37.85,37.81,37.85,12100.0,24.0686,24.0686,24.0431,24.0686,12100.0
2005-11-23 15:00:00,37.84,37.84,37.75,37.79,27500.0,24.0622,24.0622,24.005,24.0304,27500.0
2005-11-23 15:30:00,37.8,37.85,37.74,37.76,49600.0,24.0368,24.0686,23.9986,24.0113,49600.0
2005-11-25 09:30:00,37.79,37.86,37.6,37.61,11300.0,24.0304,24.0749,23.9096,23.916,11300.0
2005-11-25 10:00:00,37.58,37.6,37.54,37.54,12400.0,23.8969,23.9096,23.8715,23.8715,12400.0
2005-11-25 10:30:00,37.54,37.54,37.5,37.51,6800.0,23.8715,23.8715,23.846,23.8524,6800.0
2005-11-25 11:00:00,37.51,37.51,37.48,37.49,13200.0,23.8524,23.8524,23.8333,23.8397,13200.0
2005-11-25 11:30:00,37.49,37.71,37.48,37.63,21300.0,23.8397,23.9796,23.8333,23.9287,21300.0
2005-11-25 12:00:00,37.64,37.71,37.62,37.69,33800.0,23.935,23.9796,23.9223,23.9668,33800.0
2005-11-25 12:30:00,37.7,37.83,37.69,37.7,46200.0,23.9732,24.0559,23.9668,23.9732,46200.0
2005-11-25 13:00:00,37.71,37.71,37.71,37.71,1200.0,23.9796,23.9796,23.9796,23.9796,1200.0
2005-11-25 13:30:00,37.71,37.71,37.71,37.71,0.0,23.9796,23.9796,23.9796,23.9796,0.0
2005-11-25 14:00:00,37.71,37.71,37.71,37.71,0.0,23.9796,23.9796,23.9796,23.9796,0.0
2005-11-25 14:30:00,37.71,37.71,37.71,37.71,0.0,23.9796,23.9796,23.9796,23.9796,0.0
2005-11-25 15:00:00,37.71,37.71,37.71,37.71,0.0,23.9796,23.9796,23.9796,23.9796,0.0
2005-11-25 15:30:00,37.71,37.71,37.71,37.71,0.0,23.9796,23.9796,23.9796,23.9796,0.0
2005-11-28 09:30:00,37.8,37.82,37.63,37.75,29900.0,24.0368,24.0495,23.9287,24.005,29900.0
2005-11-28 10:00:00,37.75,37.8,37.7,37.74,21500.0,24.005,24.0368,23.9732,23.9986,21500.0
2005-11-28 10:30:00,37.75,37.77,37.65,37.7,49000.0,24.005,24.0177,23.9414,23.9732,49000.0
2005-11-28 11:00:00,37.69,37.7,37.63,37.64,12500.0,23.9668,23.9732,23.9287,23.935,12500.0
2005-11-28 11:30:00,37.65,37.65,37.61,37.61,36900.0,23.9414,23.9414,23.916,23.916,36900.0
2005-11-28 12:00:00,37.62,37.62,37.51,37.51,20400.0,23.9223,23.9223,23.8524,23.8524,20400.0
2005-11-28 12:30:00,37.51,37.52,37.4,37.41,18500.0,23.8524,23.8587,23.7824,23.7888,18500.0
2005-11-28 13:00:00,37.42,37.42,37.36,37.4,15700.0,23.7951,23.7951,23.757,23.7824,15700.0
2005-11-28 13:30:00,37.4,37.45,37.38,37.45,6300.0,23.7824,23.8142,23.7697,23.8142,6300.0
2005-11-28 14:00:00,37.45,37.45,37.37,37.38,24900.0,23.8142,23.8142,23.7633,23.7697,24900.0
2005-11-28 14:30:00,37.37,37.39,37.31,37.31,15000.0,23.7633,23.7761,23.7252,23.7252,15000.0
2005-11-28 15:00:00,37.31,37.31,37.2,37.29,47700.0,23.7252,23.7252,23.6552,23.7125,47700.0
2005-11-28 15:30:00,37.29,37.35,37.22,37.24,52200.0,23.7125,23.7506,23.668,23.6807,52200.0
2005-11-29 09:30:00,37.39,37.5,37.35,37.46,14600.0,23.7761,23.846,23.7506,23.8206,14600.0
2005-11-29 10:00:00,37.47,37.64,37.45,37.56,22100.0,23.8269,23.935,23.8142,23.8842,22100.0
2005-11-29 10:30:00,37.56,37.65,37.54,37.54,9400.0,23.8842,23.9414,23.8715,23.8715,9400.0
2005-11-29 11:00:00,37.55,37.58,37.53,37.54,11000.0,23.8778,23.8969,23.8651,23.8715,11000.0
2005-11-29 11:30:00,37.54,37.56,37.45,37.48,14500.0,23.8715,23.8842,23.8142,23.8333,14500.0
2005-11-29 12:00:00,37.48,37.48,37.44,37.44,7200.0,23.8333,23.8333,23.8079,23.8079,7200.0
2005-11-29 12:30:00,37.43,37.44,37.39,37.39,7600.0,23.8015,23.8079,23.7761,23.7761,7600.0
2005-11-29 13:00:00,37.38,37.4,37.32,37.4,8600.0,23.7697,23.7824,23.7316,23.7824,8600.0
2005-11-29 13:30:00,37.4,37.4,37.37,37.39,7900.0,23.7824,23.7824,23.7633,23.7761,7900.0
2005-11-29 14:00:00,37.4,37.4,37.35,37.36,10500.0,23.7824,23.7824,23.7506,23.757,10500.0
2005-11-29 14:30:00,37.36,37.43,37.36,37.4,15800.0,23.757,23.8015,23.757,23.7824,15800.0
2005-11-29 15:00:00,37.42,37.42,37.37,37.37,6100.0,23.7951,23.7951,23.7633,23.7633,6100.0
2005-11-29 15:30:00,37.38,37.38,37.3,37.33,16400.0,23.7697,23.7697,23.7188,23.7379,16400.0
2005-11-30 09:30:00,37.35,37.43,37.16,37.24,23700.0,23.7506,23.8015,23.6298,23.6807,23700.0
2005-11-30 10:00:00,37.24,37.43,37.24,37.42,30300.0,23.6807,23.8015,23.6807,23.7951,30300.0
2005-11-30 10:30:00,37.41,37.5,37.4,37.49,27500.0,23.7888,23.846,23.7824,23.8397,27500.0
2005-11-30 11:00:00,37.49,37.49,37.47,37.47,19500.0,23.8397,23.8397,23.8269,23.8269,19500.0
2005-11-30 11:30:00,37.46,37.47,37.3,37.35,20800.0,23.8206,23.8269,23.7188,23.7506,20800.0
2005-11-30 12:00:00,37.36,37.45,37.36,37.45,13900.0,23.757,23.8142,23.757,23.8142,13900.0
2005-11-30 12:30:00,37.45,37.49,37.45,37.48,13400.0,23.8142,23.8397,23.8142,23.8333,13400.0
2005-11-30 13:00:00,37.48,37.5,37.46,37.46,16100.0,23.8333,23.846,23.8206,23.8206,16100.0
2005-11-30 13:30:00,37.46,37.49,37.41,37.41,15300.0,23.8206,23.8397,23.7888,23.7888,15300.0
2005-11-30 14:00:00,37.4,37.47,37.36,37.43,18200.0,23.7824,23.8269,23.757,23.8015,18200.0
2005-11-30 14:30:00,37.42,37.48,37.41,37.47,16300.0,23.7951,23.8333,23.7888,23.8269,16300.0
2005-11-30 15:00:00,37.46,37.47,37.36,37.42,21400.0,23.8206,23.8269,23.757,23.7951,21400.0
2005-11-30 15:30:00,37.42,37.44,37.33,37.34,25500.0,23.7951,23.8079,23.7379,23.7443,25500.0
2005-12-01 09:30:00,37.5,37.73,37.48,37.71,20200.0,23.846,23.9923,23.8333,23.9796,20200.0
2005-12-01 10:00:00,37.71,37.73,37.7,37.73,21400.0,23.9796,23.9923,23.9732,23.9923,21400.0
2005-12-01 10:30:00,37.73,37.92,37.72,37.92,20000.0,23.9923,24.1131,23.9859,24.1131,20000.0
2005-12-01 11:00:00,37.92,37.92,37.83,37.83,10700.0,24.1131,24.1131,24.0559,24.0559,10700.0
2005-12-01 11:30:00,37.83,37.84,37.77,37.78,27600.0,24.0559,24.0622,24.0177,24.0241,27600.0
2005-12-01 12:00:00,37.78,37.8,37.77,37.8,11700.0,24.0241,24.0368,24.0177,24.0368,11700.0
2005-12-01 12:30:00,37.8,37.85,37.79,37.85,11800.0,24.0368,24.0686,24.0304,24.0686,11800.0
2005-12-01 13:00:00,37.85,37.85,37.83,37.83,17800.0,24.0686,24.0686,24.0559,24.0559,17800.0
2005-12-01 13:30:00,37.83,37.85,37.83,37.85,18300.0,24.0559,24.0686,24.0559,24.0686,18300.0
2005-12-01 14:00:00,37.85,37.85,37.83,37.85,11500.0,24.0686,24.0686,24.0559,24.0686,11500.0
2005-12-01 14:30:00,37.85,37.85,37.8,37.84,34200.0,24.0686,24.0686,24.0368,24.0622,34200.0
2005-12-01 15:00:00,37.84,37.86,37.79,37.8,29300.0,24.0622,24.0749,24.0304,24.0368,29300.0
2005-12-01 15:30:00,37.8,37.8,37.71,37.8,40200.0,24.0368,24.0368,23.9796,24.0368,40200.0
2005-12-02 09:30:00,37.78,38.08,37.78,38.05,20600.0,24.0241,24.2148,24.0241,24.1958,20600.0
2005-12-02 10:00:00,38.04,38.27,37.95,38.27,19300.0,24.1894,24.3357,24.1322,24.3357,19300.0
2005-12-02 10:30:00,38.28,38.52,38.27,38.49,46900.0,24.342,24.4946,24.3357,24.4756,46900.0
2005-12-02 11:00:00,38.48,38.48,38.36,38.41,21700.0,24.4692,24.4692,24.3929,24.4247,21700.0
2005-12-02 11:30:00,38.4,38.43,38.38,38.4,29400.0,24.4183,24.4374,24.4056,24.4183,29400.0
2005-12-02 12:00:00,38.4,38.41,38.37,38.38,13200.0,24.4183,24.4247,24.3992,24.4056,13200.0
2005-12-02 12:30:00,38.37,38.37,38.33,38.33,14800.0,24.3992,24.3992,24.3738,24.3738,14800.0
2005-12-02 13:00:00,38.34,38.34,38.29,38.3,10500.0,24.3802,24.3802,24.3484,24.3547,10500.0
2005-12-02 13:30:00,38.3,38.3,38.28,38.29,13700.0,24.3547,24.3547,24.342,24.3484,13700.0
2005-12-02 14:00:00,38.29,38.29,38.08,38.11,48300.0,24.3484,24.3484,24.2148,24.2339,48300.0
2005-12-02 14:30:00,38.11,38.11,38.0,38.09,33900.0,24.2339,24.2339,24.164,24.2212,33900.0
2005-12-02 15:00:00,38.08,38.22,38.05,38.22,29500.0,24.2148,24.3039,24.1958,24.3039,29500.0
2005-12-02 15:30:00,38.22,38.31,38.22,38.3,23500.0,24.3039,24.3611,24.3039,24.3547,23500.0
2005-12-05 09:30:00,38.15,38.28,38.11,38.15,18200.0,24.2593,24.342,24.2339,24.2593,18200.0
2005-12-05 10:00:00,38.15,38.16,38.01,38.03,15300.0,24.2593,24.2657,24.1703,24.183,15300.0
2005-12-05 10:30:00,38.04,38.04,37.95,37.95,13400.0,24.1894,24.1894,24.1322,24.1322,13400.0
2005-12-05 11:00:00,37.95,38.06,37.91,38.06,29600.0,24.1322,24.2021,24.1067,24.2021,29600.0
2005-12-05 11:30:00,38.07,38.13,38.06,38.12,14200.0,24.2085,24.2466,24.2021,24.2403,14200.0
2005-12-05 12:00:00,38.12,38.12,38.11,38.12,7400.0,24.2403,24.2403,24.2339,24.2403,7400.0
2005-12-05 12:30:00,38.12,38.29,38.12,38.19,20500.0,24.2403,24.3484,24.2403,24.2848,20500.0
2005-12-05 13:00:00,38.18,38.18,38.09,38.09,13300.0,24.2784,24.2784,24.2212,24.2212,13300.0
2005-12-05 13:30:00,38.09,38.09,38.05,38.05,10200.0,24.2212,24.2212,24.1958,24.1958,10200.0
2005-12-05 14:00:00,38.06,38.06,38.03,38.03,17300.0,24.2021,24.2021,24.183,24.183,17300.0
2005-12-05 14:30:00,38.03,38.09,37.99,38.09,21400.0,24.183,24.2212,24.1576,24.2212,21400.0
2005-12-05 15:00:00,38.1,38.23,38.1,38.22,27200.0,24.2276,24.3102,24.2276,24.3039,27200.0
2005-12-05 15:30:00,38.22,38.24,38.19,38.21,18300.0,24.3039,24.3166,24.2848,24.2975,18300.0
2005-12-06 09:30:00,38.25,38.56,38.24,38.42,17600.0,24.3229,24.5201,24.3166,24.431,17600.0
2005-12-06 10:00:00,38.44,38.5,38.4,38.5,21700.0,24.4438,24.4819,24.4183,24.4819,21700.0
2005-12-06 10:30:00,38.5,38.53,38.46,38.46,8200.0,24.4819,24.501,24.4565,24.4565,8200.0
2005-12-06 11:00:00,38.44,38.45,38.33,38.34,14400.0,24.4438,24.4501,24.3738,24.3802,14400.0
2005-12-06 11:30:00,38.35,38.38,38.26,38.3,33900.0,24.3865,24.4056,24.3293,24.3547,33900.0
2005-12-06 12:00:00,38.3,38.35,38.28,38.34,19200.0,24.3547,24.3865,24.342,24.3802,19200.0
2005-12-06 12:30:00,38.35,38.35,38.28,38.29,12000.0,24.3865,24.3865,24.342,24.3484,12000.0
2005-12-06 13:00:00,38.29,38.32,38.29,38.3,17300.0,24.3484,24.3674,24.3484,24.3547,17300.0
2005-12-06 13:30:00,38.3,38.32,38.28,38.31,7200.0,24.3547,24.3674,24.342,24.3611,7200.0
2005-12-06 14:00:00,38.33,38.33,38.29,38.32,14000.0,24.3738,24.3738,24.3484,24.3674,14000.0
2005-12-06 14:30:00,38.32,38.37,38.32,38.37,13500.0,24.3674,24.3992,24.3674,24.3992,13500.0
2005-12-06 15:00:00,38.37,38.38,38.3,38.35,46100.0,24.3992,24.4056,24.3547,24.3865,46100.0
2005-12-06 15:30:00,38.34,38.36,38.3,38.34,37500.0,24.3802,24.3929,24.3547,24.3802,37500.0
2005-12-07 09:30:00,38.33,38.33,38.07,38.1,8200.0,24.3738,24.3738,24.2085,24.2276,8200.0
2005-12-07 10:00:00,38.06,38.1,38.0,38.0,16600.0,24.2021,24.2276,24.164,24.164,16600.0
2005-12-07 10:30:00,38.0,38.05,37.92,37.95,13000.0,24.164,24.1958,24.1131,24.1322,13000.0
2005-12-07 11:00:00,37.91,37.94,37.88,37.88,7100.0,24.1067,24.1258,24.0877,24.0877,7100.0
2005-12-07 11:30:00,37.87,38.01,37.87,38.0,14600.0,24.0813,24.1703,24.0813,24.164,14600.0
2005-12-07 12:00:00,37.99,37.99,37.89,37.91,8100.0,24.1576,24.1576,24.094,24.1067,8100.0
2005-12-07 12:30:00,37.91,37.91,37.87,37.89,12200.0,24.1067,24.1067,24.0813,24.094,12200.0
2005-12-07 13:00:00,37.87,37.89,37.81,37.81,19200.0,24.0813,24.094,24.0431,24.0431,19200.0
2005-12-07 13:30:00,37.81,37.81,37.73,37.73,8300.0,24.0431,24.0431,23.9923,23.9923,8300.0
2005-12-07 14:00:00,37.74,37.74,37.65,37.71,18300.0,23.9986,23.9986,23.9414,23.9796,18300.0
2005-12-07 14:30:00,37.7,37.72,37.68,37.69,12500.0,23.9732,23.9859,23.9605,23.9668,12500.0
2005-12-07 15:00:00,37.68,37.74,37.68,37.73,18000.0,23.9605,23.9986,23.9605,23.9923,18000.0
2005-12-07 15:30:00,37.73,37.85,37.7,37.8,32800.0,23.9923,24.0686,23.9732,24.0368,32800.0
2005-12-08 09:30:00,37.85,37.96,37.8,37.83,12800.0,24.0686,24.1385,24.0368,24.0559,12800.0
2005-12-08 10:00:00,37.84,37.86,37.78,37.8,9600.0,24.0622,24.0749,24.0241,24.0368,9600.0
2005-12-08 10:30:00,37.79,38.08,37.79,38.08,12800.0,24.0304,24.2148,24.0304,24.2148,12800.0
2005-12-08 11:00:00,38.08,38.11,38.07,38.1,8700.0,24.2148,24.2339,24.2085,24.2276,8700.0
2005-12-08 11:30:00,38.1,38.1,38.0,38.07,20800.0,24.2276,24.2276,24.164,24.2085,20800.0
2005-12-08 12:00:00,38.08,38.09,38.08,38.09,4600.0,24.2148,24.2212,24.2148,24.2212,4600.0
2005-12-08 12:30:00,38.08,38.08,37.98,38.01,6700.0,24.2148,24.2148,24.1512,24.1703,6700.0
2005-12-08 13:00:00,38.01,38.01,37.84,37.84,7200.0,24.1703,24.1703,24.0622,24.0622,7200.0
2005-12-08 13:30:00,37.87,37.91,37.87,37.89,5200.0,24.0813,24.1067,24.0813,24.094,5200.0
2005-12-08 14:00:00,37.89,37.89,37.78,37.82,11400.0,24.094,24.094,24.0241,24.0495,11400.0
2005-12-08 14:30:00,37.8,37.8,37.76,37.78,11900.0,24.0368,24.0368,24.0113,24.0241,11900.0
2005-12-08 15:00:00,37.78,37.83,37.76,37.83,21700.0,24.0241,24.0559,24.0113,24.0559,21700.0
2005-12-08 15:30:00,37.82,37.88,37.81,37.86,16900.0,24.0495,24.0877,24.0431,24.0749,16900.0
2005-12-09 09:30:00,37.87,38.15,37.87,38.05,11000.0,24.0813,24.2593,24.0813,24.1958,11000.0
2005-12-09 10:00:00,38.06,38.08,38.02,38.02,7500.0,24.2021,24.2148,24.1767,24.1767,7500.0
2005-12-09 10:30:00,38.02,38.02,37.97,37.98,7500.0,24.1767,24.1767,24.1449,24.1512,7500.0
2005-12-09 11:00:00,37.98,38.06,37.98,38.06,6100.0,24.1512,24.2021,24.1512,24.2021,6100.0
2005-12-09 11:30:00,38.06,38.08,38.0,38.0,9000.0,24.2021,24.2148,24.164,24.164,9000.0
2005-12-09 12:00:00,38.0,38.02,37.98,37.99,53600.0,24.164,24.1767,24.1512,24.1576,53600.0
2005-12-09 12:30:00,37.99,38.0,37.97,37.99,6400.0,24.1576,24.164,24.1449,24.1576,6400.0
2005-12-09 13:00:00,38.0,38.0,37.96,38.0,29300.0,24.164,24.164,24.1385,24.164,29300.0
2005-12-09 13:30:00,37.98,38.11,37.98,38.08,18000.0,24.1512,24.2339,24.1512,24.2148,18000.0
2005-12-09 14:00:00,38.08,38.2,38.07,38.19,9700.0,24.2148,24.2911,24.2085,24.2848,9700.0
2005-12-09 14:30:00,38.2,38.25,38.19,38.24,15300.0,24.2911,24.3229,24.2848,24.3166,15300.0
2005-12-09 15:00:00,38.22,38.25,38.21,38.23,16900.0,24.3039,24.3229,24.2975,24.3102,16900.0
2005-12-09 15:30:00,38.23,38.23,38.12,38.15,19600.0,24.3102,24.3102,24.2403,24.2593,19600.0
2005-12-12 09:30:00,38.25,38.46,38.23,38.28,18700.0,24.3229,24.4565,24.3102,24.342,18700.0
2005-12-12 10:00:00,38.26,38.33,38.26,38.29,18300.0,24.3293,24.3738,24.3293,24.3484,18300.0
2005-12-12 10:30:00,38.29,38.31,38.23,38.27,7900.0,24.3484,24.3611,24.3102,24.3357,7900.0
2005-12-12 11:00:00,38.3,38.34,38.22,38.22,10800.0,24.3547,24.3802,24.3039,24.3039,10800.0
2005-12-12 11:30:00,38.2,38.28,38.2,38.27,4800.0,24.2911,24.342,24.2911,24.3357,4800.0
2005-12-12 12:00:00,38.27,38.28,38.21,38.21,3700.0,24.3357,24.342,24.2975,24.2975,3700.0
2005-12-12 12:30:00,38.2,38.21,38.16,38.21,7900.0,24.2911,24.2975,24.2657,24.2975,7900.0
2005-12-12 13:00:00,38.18,38.18,38.11,38.11,5600.0,24.2784,24.2784,24.2339,24.2339,5600.0
2005-12-12 13:30:00,38.11,38.16,38.1,38.15,4300.0,24.2339,24.2657,24.2276,24.2593,4300.0
2005-12-12 14:00:00,38.15,38.21,38.14,38.18,5500.0,24.2593,24.2975,24.253,24.2784,5500.0
2005-12-12 14:30:00,38.19,38.25,38.18,38.25,6300.0,24.2848,24.3229,24.2784,24.3229,6300.0
2005-12-12 15:00:00,38.24,38.25,38.23,38.25,11600.0,24.3166,24.3229,24.3102,24.3229,11600.0
2005-12-12 15:30:00,38.24,38.24,38.18,38.2,24000.0,24.3166,24.3166,24.2784,24.2911,24000.0
2005-12-13 09:30:00,38.13,38.13,37.99,38.09,10500.0,24.2466,24.2466,24.1576,24.2212,10500.0
2005-12-13 10:00:00,38.09,38.09,38.06,38.06,5000.0,24.2212,24.2212,24.2021,24.2021,5000.0
2005-12-13 10:30:00,38.05,38.09,38.02,38.05,7500.0,24.1958,24.2212,24.1767,24.1958,7500.0
2005-12-13 11:00:00,38.06,38.13,38.06,38.13,6000.0,24.2021,24.2466,24.2021,24.2466,6000.0
2005-12-13 11:30:00,38.13,38.17,38.13,38.15,4400.0,24.2466,24.2721,24.2466,24.2593,4400.0
2005-12-13 12:00:00,38.15,38.16,38.1,38.1,3200.0,24.2593,24.2657,24.2276,24.2276,3200.0
2005-12-13 12:30:00,38.12,38.12,38.0,38.0,5400.0,24.2403,24.2403,24.164,24.164,5400.0
2005-12-13 13:00:00,38.01,38.01,37.99,38.0,5300.0,24.1703,24.1703,24.1576,24.164,5300.0
2005-12-13 13:30:00,38.0,38.0,37.99,37.99,2800.0,24.164,24.164,24.1576,24.1576,2800.0
2005-12-13 14:00:00,37.99,38.2,37.97,38.11,28100.0,24.1576,24.2911,24.1449,24.2339,28100.0
2005-12-13 14:30:00,38.11,38.22,38.1,38.22,22400.0,24.2339,24.3039,24.2276,24.3039,22400.0
2005-12-13 15:00:00,38.22,38.22,38.18,38.18,14600.0,24.3039,24.3039,24.2784,24.2784,14600.0
2005-12-13 15:30:00,38.18,38.2,38.14,38.2,14900.0,24.2784,24.2911,24.253,24.2911,14900.0
2005-12-14 09:30:00,38.12,38.24,38.12,38.24,20400.0,24.2403,24.3166,24.2403,24.3166,20400.0
2005-12-14 10:00:00,38.24,38.24,38.19,38.21,13800.0,24.3166,24.3166,24.2848,24.2975,13800.0
2005-12-14 10:30:00,38.21,38.24,38.18,38.18,23800.0,24.2975,24.3166,24.2784,24.2784,23800.0
2005-12-14 11:00:00,38.16,38.22,38.14,38.19,8400.0,24.2657,24.3039,24.253,24.2848,8400.0
2005-12-14 11:30:00,38.18,38.19,38.14,38.17,11600.0,24.2784,24.2848,24.253,24.2721,11600.0
2005-12-14 12:00:00,38.15,38.15,38.11,38.11,4200.0,24.2593,24.2593,24.2339,24.2339,4200.0
2005-12-14 12:30:00,38.11,38.13,38.05,38.13,8300.0,24.2339,24.2466,24.1958,24.2466,8300.0
2005-12-14 13:00:00,38.14,38.17,38.14,38.17,4900.0,24.253,24.2721,24.253,24.2721,4900.0
2005-12-14 13:30:00,38.17,38.2,38.16,38.19,20700.0,24.2721,24.2911,24.2657,24.2848,20700.0
2005-12-14 14:00:00,38.19,38.2,38.19,38.19,8200.0,24.2848,24.2911,24.2848,24.2848,8200.0
2005-12-14 14:30:00,38.2,38.2,38.13,38.14,9300.0,24.2911,24.2911,24.2466,24.253,9300.0
2005-12-14 15:00:00,38.13,38.16,38.12,38.14,9800.0,24.2466,24.2657,24.2403,24.253,9800.0
2005-12-14 15:30:00,38.14,38.16,38.09,38.1,16500.0,24.253,24.2657,24.2212,24.2276,16500.0
2005-12-15 09:30:00,38.15,38.2,38.04,38.04,7700.0,24.2593,24.2911,24.1894,24.1894,7700.0
2005-12-15 10:00:00,38.05,38.18,37.9,37.92,14800.0,24.1958,24.2784,24.1004,24.1131,14800.0
2005-12-15 10:30:00,37.92,37.99,37.88,37.99,10500.0,24.1131,24.1576,24.0877,24.1576,10500.0
2005-12-15 11:00:00,37.96,38.1,37.96,38.07,13100.0,24.1385,24.2276,24.1385,24.2085,13100.0
2005-12-15 11:30:00,38.07,38.08,38.03,38.06,8600.0,24.2085,24.2148,24.183,24.2021,8600.0
2005-12-15 12:00:00,38.04,38.05,37.97,38.05,7900.0,24.1894,24.1958,24.1449,24.1958,7900.0
2005-12-15 12:30:00,38.05,38.1,38.0,38.01,8200.0,24.1958,24.2276,24.164,24.1703,8200.0
2005-12-15 13:00:00,38.03,38.1,37.99,38.08,11500.0,24.183,24.2276,24.1576,24.2148,11500.0
2005-12-15 13:30:00,38.08,38.13,38.04,38.09,15900.0,24.2148,24.2466,24.1894,24.2212,15900.0
2005-12-15 14:00:00,38.08,38.1,37.96,37.99,8500.0,24.2148,24.2276,24.1385,24.1576,8500.0
2005-12-15 14:30:00,37.97,37.97,37.9,37.91,11700.0,24.1449,24.1449,24.1004,24.1067,11700.0
2005-12-15 15:00:00,37.91,37.97,37.88,37.94,11500.0,24.1067,24.1449,24.0877,24.1258,11500.0
2005-12-15 15:30:00,37.94,37.95,37.85,37.87,33300.0,24.1258,24.1322,24.0686,24.0813,33300.0
2005-12-16 09:30:00,38.0,38.35,37.99,38.29,68000.0,24.164,24.3865,24.1576,24.3484,68000.0
2005-12-16 10:00:00,38.29,38.49,38.29,38.49,42700.0,24.3484,24.4756,24.3484,24.4756,42700.0
2005-12-16 10:30:00,38.49,38.51,38.45,38.48,20700.0,24.4756,24.4883,24.4501,24.4692,20700.0
2005-12-16 11:00:00,38.47,38.54,38.45,38.53,30300.0,24.4628,24.5073,24.4501,24.501,30300.0
2005-12-16 11:30:00,38.52,38.52,38.44,38.46,22600.0,24.4946,24.4946,24.4438,24.4565,22600.0
2005-12-16 12:00:00,38.46,38.52,38.46,38.47,13900.0,24.4565,24.4946,24.4565,24.4628,13900.0
2005-12-16 12:30:00,38.47,38.52,38.45,38.51,36300.0,24.4628,24.4946,24.4501,24.4883,36300.0
2005-12-16 13:00:00,38.51,38.55,38.5,38.55,18000.0,24.4883,24.5137,24.4819,24.5137,18000.0
2005-12-16 13:30:00,38.55,38.62,38.55,38.6,9700.0,24.5137,24.5582,24.5137,24.5455,9700.0
2005-12-16 14:00:00,38.61,38.71,38.61,38.67,22500.0,24.5519,24.6154,24.5519,24.59,22500.0
2005-12-16 14:30:00,38.67,38.7,38.64,38.64,12100.0,24.59,24.6091,24.5709,24.5709,12100.0
2005-12-16 15:00:00,38.62,38.63,38.55,38.57,20600.0,24.5582,24.5646,24.5137,24.5264,20600.0
2005-12-16 15:30:00,38.57,38.6,38.57,38.58,26800.0,24.5264,24.5455,24.5264,24.5328,26800.0
2005-12-19 09:30:00,38.45,38.45,38.13,38.22,12500.0,24.4501,24.4501,24.2466,24.3039,12500.0
2005-12-19 10:00:00,38.2,38.32,38.2,38.32,9900.0,24.2911,24.3674,24.2911,24.3674,9900.0
2005-12-19 10:30:00,38.31,38.38,38.3,38.32,11600.0,24.3611,24.4056,24.3547,24.3674,11600.0
2005-12-19 11:00:00,38.32,38.34,38.28,38.33,9200.0,24.3674,24.3802,24.342,24.3738,9200.0
2005-12-19 11:30:00,38.33,38.41,38.33,38.41,15400.0,24.3738,24.4247,24.3738,24.4247,15400.0
2005-12-19 12:00:00,38.41,38.46,38.41,38.42,8000.0,24.4247,24.4565,24.4247,24.431,8000.0
2005-12-19 12:30:00,38.42,38.42,38.36,38.36,1500.0,24.431,24.431,24.3929,24.3929,1500.0
2005-12-19 13:00:00,38.37,38.37,38.27,38.31,14100.0,24.3992,24.3992,24.3357,24.3611,14100.0
2005-12-19 13:30:00,38.31,38.31,38.15,38.2,7100.0,24.3611,24.3611,24.2593,24.2911,7100.0
2005-12-19 14:00:00,38.16,38.16,38.1,38.1,4000.0,24.2657,24.2657,24.2276,24.2276,4000.0
2005-12-19 14:30:00,38.1,38.1,38.03,38.03,6800.0,24.2276,24.2276,24.183,24.183,6800.0
2005-12-19 15:00:00,38.03,38.04,37.97,37.97,5200.0,24.183,24.1894,24.1449,24.1449,5200.0
2005-12-19 15:30:00,37.98,37.98,37.91,37.97,25900.0,24.1512,24.1512,24.1067,24.1449,25900.0
2005-12-20 09:30:00,37.98,38.07,37.9,37.98,7900.0,24.1512,24.2085,24.1004,24.1512,7900.0
2005-12-20 10:00:00,37.97,38.05,37.94,37.96,8300.0,24.1449,24.1958,24.1258,24.1385,8300.0
2005-12-20 10:30:00,37.96,37.97,37.92,37.93,13600.0,24.1385,24.1449,24.1131,24.1194,13600.0
2005-12-20 11:00:00,37.93,37.93,37.91,37.93,1800.0,24.1194,24.1194,24.1067,24.1194,1800.0
2005-12-20 11:30:00,37.93,38.0,37.9,37.9,5900.0,24.1194,24.164,24.1004,24.1004,5900.0
2005-12-20 12:00:00,37.91,37.94,37.88,37.94,10400.0,24.1067,24.1258,24.0877,24.1258,10400.0
2005-12-20 12:30:00,37.94,37.98,37.93,37.94,1100.0,24.1258,24.1512,24.1194,24.1258,1100.0
2005-12-20 13:00:00,37.94,37.94,37.93,37.94,5600.0,24.1258,24.1258,24.1194,24.1258,5600.0
2005-12-20 13:30:00,37.94,37.95,37.91,37.95,5300.0,24.1258,24.1322,24.1067,24.1322,5300.0
2005-12-20 14:00:00,37.95,37.95,37.86,37.87,43400.0,24.1322,24.1322,24.0749,24.0813,43400.0
2005-12-20 14:30:00,37.89,37.9,37.88,37.9,11800.0,24.094,24.1004,24.0877,24.1004,11800.0
2005-12-20 15:00:00,37.9,37.9,37.78,37.79,38400.0,24.1004,24.1004,24.0241,24.0304,38400.0
2005-12-20 15:30:00,37.79,37.86,37.78,37.83,36600.0,24.0304,24.0749,24.0241,24.0559,36600.0
2005-12-21 09:30:00,38.0,38.24,37.97,38.17,8000.0,24.164,24.3166,24.1449,24.2721,8000.0
2005-12-21 10:00:00,38.17,38.25,38.1,38.13,6100.0,24.2721,24.3229,24.2276,24.2466,6100.0
2005-12-21 10:30:00,38.13,38.18,38.13,38.16,2800.0,24.2466,24.2784,24.2466,24.2657,2800.0
2005-12-21 11:00:00,38.18,38.2,38.12,38.12,4000.0,24.2784,24.2911,24.2403,24.2403,4000.0
2005-12-21 11:30:00,38.12,38.12,38.04,38.06,3700.0,24.2403,24.2403,24.1894,24.2021,3700.0
2005-12-21 12:00:00,38.04,38.06,37.97,37.97,10800.0,24.1894,24.2021,24.1449,24.1449,10800.0
2005-12-21 12:30:00,37.98,37.98,37.92,37.97,15300.0,24.1512,24.1512,24.1131,24.1449,15300.0
2005-12-21 13:00:00,37.97,38.0,37.9,37.9,7000.0,24.1449,24.164,24.1004,24.1004,7000.0
2005-12-21 13:30:00,37.91,37.94,37.86,37.93,7200.0,24.1067,24.1258,24.0749,24.1194,7200.0
2005-12-21 14:00:00,37.92,38.01,37.91,37.99,5800.0,24.1131,24.1703,24.1067,24.1576,5800.0
2005-12-21 14:30:00,37.99,37.99,37.87,37.87,2400.0,24.1576,24.1576,24.0813,24.0813,2400.0
2005-12-21 15:00:00,37.88,37.88,37.82,37.82,12400.0,24.0877,24.0877,24.0495,24.0495,12400.0
2005-12-21 15:30:00,37.82,37.98,37.81,37.9,19100.0,24.0495,24.1512,24.0431,24.1004,19100.0
2005-12-22 09:30:00,37.88,38.05,37.86,37.91,10600.0,24.0877,24.1958,24.0749,24.1067,10600.0
2005-12-22 10:00:00,37.91,38.07,37.88,38.07,21900.0,24.1067,24.2085,24.0877,24.2085,21900.0
2005-12-22 10:30:00,38.1,38.18,38.07,38.18,4200.0,24.2276,24.2784,24.2085,24.2784,4200.0
2005-12-22 11:00:00,38.18,38.18,38.12,38.16,6100.0,24.2784,24.2784,24.2403,24.2657,6100.0
2005-12-22 11:30:00,38.16,38.19,38.11,38.19,13000.0,24.2657,24.2848,24.2339,24.2848,13000.0
2005-12-22 12:00:00,38.18,38.22,38.15,38.21,10300.0,24.2784,24.3039,24.2593,24.2975,10300.0
2005-12-22 12:30:00,38.2,38.24,38.18,38.23,13800.0,24.2911,24.3166,24.2784,24.3102,13800.0
2005-12-22 13:00:00,38.23,38.24,38.19,38.2,5300.0,24.3102,24.3166,24.2848,24.2911,5300.0
2005-12-22 13:30:00,38.19,38.21,38.19,38.19,7500.0,24.2848,24.2975,24.2848,24.2848,7500.0
2005-12-22 14:00:00,38.19,38.2,38.16,38.16,8800.0,24.2848,24.2911,24.2657,24.2657,8800.0
2005-12-22 14:30:00,38.16,38.18,38.15,38.18,5800.0,24.2657,24.2784,24.2593,24.2784,5800.0
2005-12-22 15:00:00,38.18,38.18,38.16,38.18,9900.0,24.2784,24.2784,24.2657,24.2784,9900.0
2005-12-22 15:30:00,38.18,38.22,38.17,38.22,19600.0,24.2784,24.3039,24.2721,24.3039,19600.0
2005-12-23 09:30:00,38.22,38.22,38.07,38.08,9500.0,24.3039,24.3039,24.2085,24.2148,9500.0
2005-12-23 10:00:00,38.07,38.08,37.97,37.97,14700.0,24.2085,24.2148,24.1449,24.1449,14700.0
2005-12-23 10:30:00,37.98,37.98,37.97,37.98,20900.0,24.1512,24.1512,24.1449,24.1512,20900.0
2005-12-23 11:00:00,37.97,38.0,37.97,37.99,13700.0,24.1449,24.164,24.1449,24.1576,13700.0
2005-12-23 11:30:00,38.0,38.0,37.99,38.0,6100.0,24.164,24.164,24.1576,24.164,6100.0
2005-12-23 12:00:00,38.0,38.01,38.0,38.01,7500.0,24.164,24.1703,24.164,24.1703,7500.0
2005-12-23 12:30:00,38.0,38.01,38.0,38.01,3300.0,24.164,24.1703,24.164,24.1703,3300.0
2005-12-23 13:00:00,38.01,38.01,38.0,38.0,8100.0,24.1703,24.1703,24.164,24.164,8100.0
2005-12-23 13:30:00,38.01,38.01,38.0,38.0,14200.0,24.1703,24.1703,24.164,24.164,14200.0
2005-12-23 14:00:00,38.01,38.08,38.0,38.08,17900.0,24.1703,24.2148,24.164,24.2148,17900.0
2005-12-23 14:30:00,38.06,38.08,38.05,38.06,11900.0,24.2021,24.2148,24.1958,24.2021,11900.0
2005-12-23 15:00:00,38.08,38.08,38.05,38.06,10400.0,24.2148,24.2148,24.1958,24.2021,10400.0
2005-12-23 15:30:00,38.06,38.15,38.05,38.15,34100.0,24.2021,24.2593,24.1958,24.2593,34100.0
2005-12-27 09:30:00,38.11,38.2,38.11,38.19,11100.0,24.2339,24.2911,24.2339,24.2848,11100.0
2005-12-27 10:00:00,38.19,38.3,38.19,38.25,11200.0,24.2848,24.3547,24.2848,24.3229,11200.0
2005-12-27 10:30:00,38.26,38.29,38.24,38.24,7100.0,24.3293,24.3484,24.3166,24.3166,7100.0
2005-12-27 11:00:00,38.21,38.24,38.17,38.2,12500.0,24.2975,24.3166,24.2721,24.2911,12500.0
2005-12-27 11:30:00,38.18,38.23,38.14,38.2,27400.0,24.2784,24.3102,24.253,24.2911,27400.0
2005-12-27 12:00:00,38.2,38.2,38.07,38.1,16700.0,24.2911,24.2911,24.2085,24.2276,16700.0
2005-12-27 12:30:00,38.09,38.09,37.98,37.98,9100.0,24.2212,24.2212,24.1512,24.1512,9100.0
2005-12-27 13:00:00,37.99,37.99,37.88,37.89,15100.0,24.1576,24.1576,24.0877,24.094,15100.0
2005-12-27 13:30:00,37.88,37.88,37.73,37.82,15000.0,24.0877,24.0877,23.9923,24.0495,15000.0
2005-12-27 14:00:00,37.82,37.82,37.78,37.79,12000.0,24.0495,24.0495,24.0241,24.0304,12000.0
2005-12-27 14:30:00,37.79,37.88,37.79,37.85,23200.0,24.0304,24.0877,24.0304,24.0686,23200.0
2005-12-27 15:00:00,37.83,37.87,37.81,37.83,14400.0,24.0559,24.0813,24.0431,24.0559,14400.0
2005-12-27 15:30:00,37.83,37.87,37.77,37.78,16300.0,24.0559,24.0813,24.0177,24.0241,16300.0
2005-12-28 09:30:00,37.72,37.86,37.72,37.78,12000.0,23.9859,24.0749,23.9859,24.0241,12000.0
2005-12-28 10:00:00,37.78,37.93,37.73,37.73,7500.0,24.0241,24.1194,23.9923,23.9923,7500.0
2005-12-28 10:30:00,37.76,37.82,37.72,37.78,7300.0,24.0113,24.0495,23.9859,24.0241,7300.0
2005-12-28 11:00:00,37.76,37.79,37.76,37.79,8400.0,24.0113,24.0304,24.0113,24.0304,8400.0
2005-12-28 11:30:00,37.78,37.78,37.69,37.7,12800.0,24.0241,24.0241,23.9668,23.9732,12800.0
2005-12-28 12:00:00,37.71,37.75,37.7,37.75,6100.0,23.9796,24.005,23.9732,24.005,6100.0
2005-12-28 12:30:00,37.74,37.75,37.73,37.74,4100.0,23.9986,24.005,23.9923,23.9986,4100.0
2005-12-28 13:00:00,37.73,37.77,37.73,37.74,7400.0,23.9923,24.0177,23.9923,23.9986,7400.0
2005-12-28 13:30:00,37.75,37.84,37.75,37.84,15100.0,24.005,24.0622,24.005,24.0622,15100.0
2005-12-28 14:00:00,37.83,37.89,37.82,37.87,9100.0,24.0559,24.094,24.0495,24.0813,9100.0
2005-12-28 14:30:00,37.88,37.89,37.86,37.87,10900.0,24.0877,24.094,24.0749,24.0813,10900.0
2005-12-28 15:00:00,37.87,37.89,37.86,37.89,13500.0,24.0813,24.094,24.0749,24.094,13500.0
2005-12-28 15:30:00,37.89,37.95,37.86,37.87,36000.0,24.094,24.1322,24.0749,24.0813,36000.0
2005-12-29 09:30:00,37.7,37.95,37.7,37.92,17500.0,23.9732,24.1322,23.9732,24.1131,17500.0
2005-12-29 10:00:00,37.89,37.94,37.89,37.9,3700.0,24.094,24.1258,24.094,24.1004,3700.0
2005-12-29 10:30:00,37.91,37.93,37.89,37.91,4700.0,24.1067,24.1194,24.094,24.1067,4700.0
2005-12-29 11:00:00,37.9,37.98,37.88,37.88,5800.0,24.1004,24.1512,24.0877,24.0877,5800.0
2005-12-29 11:30:00,37.87,37.87,37.8,37.81,28300.0,24.0813,24.0813,24.0368,24.0431,28300.0
2005-12-29 12:00:00,37.81,37.82,37.75,37.75,18400.0,24.0431,24.0495,24.005,24.005,18400.0
2005-12-29 12:30:00,37.76,37.76,37.7,37.71,9500.0,24.0113,24.0113,23.9732,23.9796,9500.0
2005-12-29 13:00:00,37.71,37.71,37.66,37.7,23900.0,23.9796,23.9796,23.9478,23.9732,23900.0
2005-12-29 13:30:00,37.7,37.77,37.69,37.77,10800.0,23.9732,24.0177,23.9668,24.0177,10800.0
2005-12-29 14:00:00,37.77,37.96,37.77,37.96,10900.0,24.0177,24.1385,24.0177,24.1385,10900.0
2005-12-29 14:30:00,37.96,37.98,37.96,37.97,8100.0,24.1385,24.1512,24.1385,24.1449,8100.0
2005-12-29 15:00:00,37.97,37.97,37.77,37.77,17300.0,24.1449,24.1449,24.0177,24.0177,17300.0
2005-12-29 15:30:00,37.76,37.77,37.71,37.71,13700.0,24.0113,24.0177,23.9796,23.9796,13700.0
2005-12-30 09:30:00,37.61,37.63,37.47,37.51,18400.0,23.916,23.9287,23.8269,23.8524,18400.0
2005-12-30 10:00:00,37.51,37.54,37.47,37.52,43000.0,23.8524,23.8715,23.8269,23.8587,43000.0
2005-12-30 10:30:00,37.53,37.6,37.53,37.6,11700.0,23.8651,23.9096,23.8651,23.9096,11700.0
2005-12-30 11:00:00,37.6,37.81,37.6,37.81,20800.0,23.9096,24.0431,23.9096,24.0431,20800.0
2005-12-30 11:30:00,37.81,37.88,37.81,37.88,12800.0,24.0431,24.0877,24.0431,24.0877,12800.0
2005-12-30 12:00:00,37.88,37.97,37.87,37.97,18900.0,24.0877,24.1449,24.0813,24.1449,18900.0
2005-12-30 12:30:00,37.96,37.97,37.95,37.96,5000.0,24.1385,24.1449,24.1322,24.1385,5000.0
2005-12-30 13:00:00,37.95,37.98,37.88,37.88,13300.0,24.1322,24.1512,24.0877,24.0877,13300.0
2005-12-30 13:30:00,37.89,37.91,37.87,37.88,24200.0,24.094,24.1067,24.0813,24.0877,24200.0
2005-12-30 14:00:00,37.85,37.89,37.79,37.79,67000.0,24.0686,24.094,24.0304,24.0304,67000.0
2005-12-30 14:30:00,37.79,37.81,37.7,37.76,44100.0,24.0304,24.0431,23.9732,24.0113,44100.0
2005-12-30 15:00:00,37.75,37.77,37.68,37.71,33800.0,24.005,24.0177,23.9605,23.9796,33800.0
2005-12-30 15:30:00,37.7,37.75,37.55,37.56,61800.0,23.9732,24.005,23.8778,23.8842,61800.0
2006-01-03 09:30:00,37.56,37.91,37.55,37.91,79900.0,23.8842,24.1067,23.8778,24.1067,79900.0
2006-01-03 10:00:00,37.91,38.0,37.68,37.69,44700.0,24.1067,24.164,23.9605,23.9668,44700.0
2006-01-03 10:30:00,37.69,37.76,37.55,37.6,65600.0,23.9668,24.0113,23.8778,23.9096,65600.0
2006-01-03 11:00:00,37.6,37.61,37.53,37.54,27500.0,23.9096,23.916,23.8651,23.8715,27500.0
2006-01-03 11:30:00,37.53,37.53,37.37,37.42,21000.0,23.8651,23.8651,23.7633,23.7951,21000.0
2006-01-03 12:00:00,37.43,37.44,37.28,37.28,19800.0,23.8015,23.8079,23.7061,23.7061,19800.0
2006-01-03 12:30:00,37.28,37.28,37.12,37.15,39500.0,23.7061,23.7061,23.6044,23.6235,39500.0
2006-01-03 13:00:00,37.16,37.28,37.15,37.28,51400.0,23.6298,23.7061,23.6235,23.7061,51400.0
2006-01-03 13:30:00,37.29,37.4,37.24,37.4,22800.0,23.7125,23.7824,23.6807,23.7824,22800.0
2006-01-03 14:00:00,37.4,37.6,37.4,37.54,32100.0,23.7824,23.9096,23.7824,23.8715,32100.0
2006-01-03 14:30:00,37.54,37.69,37.53,37.69,63600.0,23.8715,23.9668,23.8651,23.9668,63600.0
2006-01-03 15:00:00,37.69,38.22,37.69,38.22,95100.0,23.9668,24.3039,23.9668,24.3039,95100.0
2006-01-03 15:30:00,38.21,38.53,38.21,38.52,120900.0,24.2975,24.501,24.2975,24.4946,120900.0
2006-01-04 09:30:00,38.53,38.53,38.15,38.16,39400.0,24.501,24.501,24.2593,24.2657,39400.0
2006-01-04 10:00:00,38.16,38.47,38.16,38.45,39700.0,24.2657,24.4628,24.2657,24.4501,39700.0
2006-01-04 10:30:00,38.46,38.46,38.35,38.4,40800.0,24.4565,24.4565,24.3865,24.4183,40800.0
2006-01-04 11:00:00,38.4,38.42,38.37,38.41,46800.0,24.4183,24.431,24.3992,24.4247,46800.0
2006-01-04 11:30:00,38.41,38.53,38.41,38.46,59300.0,24.4247,24.501,24.4247,24.4565,59300.0
2006-01-04 12:00:00,38.46,38.51,38.42,38.45,45000.0,24.4565,24.4883,24.431,24.4501,45000.0
2006-01-04 12:30:00,38.45,38.57,38.45,38.48,38100.0,24.4501,24.5264,24.4501,24.4692,38100.0
2006-01-04 13:00:00,38.46,38.46,38.42,38.45,15500.0,24.4565,24.4565,24.431,24.4501,15500.0
2006-01-04 13:30:00,38.45,38.45,38.32,38.39,64700.0,24.4501,24.4501,24.3674,24.412,64700.0
2006-01-04 14:00:00,38.39,38.55,38.34,38.54,54200.0,24.412,24.5137,24.3802,24.5073,54200.0
2006-01-04 14:30:00,38.52,38.67,38.52,38.63,27100.0,24.4946,24.59,24.4946,24.5646,27100.0
2006-01-04 15:00:00,38.62,38.73,38.61,38.73,49400.0,24.5582,24.6282,24.5519,24.6282,49400.0
2006-01-04 15:30:00,38.73,38.9,38.68,38.89,64200.0,24.6282,24.7363,24.5964,24.7299,64200.0
2006-01-05 09:30:00,38.81,38.9,38.78,38.84,27100.0,24.679,24.7363,24.66,24.6981,27100.0
2006-01-05 10:00:00,38.84,39.01,38.84,38.88,42400.0,24.6981,24.8062,24.6981,24.7235,42400.0
2006-01-05 10:30:00,38.89,38.92,38.84,38.92,23100.0,24.7299,24.749,24.6981,24.749,23100.0
2006-01-05 11:00:00,38.94,38.99,38.94,38.96,62900.0,24.7617,24.7935,24.7617,24.7744,62900.0
2006-01-05 11:30:00,38.96,38.96,38.87,38.9,15600.0,24.7744,24.7744,24.7172,24.7363,15600.0
2006-01-05 12:00:00,38.9,38.92,38.83,38.83,99300.0,24.7363,24.749,24.6918,24.6918,99300.0
2006-01-05 12:30:00,38.83,38.83,38.75,38.76,7200.0,24.6918,24.6918,24.6409,24.6472,7200.0
2006-01-05 13:00:00,38.76,38.83,38.74,38.78,11000.0,24.6472,24.6918,24.6345,24.66,11000.0
2006-01-05 13:30:00,38.78,38.81,38.78,38.8,67400.0,24.66,24.679,24.66,24.6727,67400.0
2006-01-05 14:00:00,38.8,38.9,38.75,38.89,51900.0,24.6727,24.7363,24.6409,24.7299,51900.0
2006-01-05 14:30:00,38.87,38.9,38.8,38.84,35500.0,24.7172,24.7363,24.6727,24.6981,35500.0
2006-01-05 15:00:00,38.85,38.99,38.85,38.96,44800.0,24.7045,24.7935,24.7045,24.7744,44800.0
2006-01-05 15:30:00,38.96,39.02,38.96,39.02,41500.0,24.7744,24.8126,24.7744,24.8126,41500.0
2006-01-06 09:30:00,39.2,39.3,39.08,39.2,12800.0,24.927,24.9906,24.8507,24.927,12800.0
2006-01-06 10:00:00,39.2,39.25,39.15,39.15,19700.0,24.927,24.9588,24.8952,24.8952,19700.0
2006-01-06 10:30:00,39.15,39.19,39.12,39.12,13000.0,24.8952,24.9207,24.8762,24.8762,13000.0
2006-01-06 11:00:00,39.09,39.11,39.01,39.11,15200.0,24.8571,24.8698,24.8062,24.8698,15200.0
2006-01-06 11:30:00,39.11,39.14,39.06,39.07,7900.0,24.8698,24.8889,24.838,24.8444,7900.0
2006-01-06 12:00:00,39.07,39.11,39.07,39.11,4900.0,24.8444,24.8698,24.8444,24.8698,4900.0
2006-01-06 12:30:00,39.11,39.11,39.06,39.06,5700.0,24.8698,24.8698,24.838,24.838,5700.0
2006-01-06 13:00:00,39.06,39.15,39.06,39.13,8500.0,24.838,24.8952,24.838,24.8825,8500.0
2006-01-06 13:30:00,39.15,39.21,39.13,39.2,16100.0,24.8952,24.9334,24.8825,24.927,16100.0
2006-01-06 14:00:00,39.19,39.22,39.17,39.18,19700.0,24.9207,24.9398,24.908,24.9143,19700.0
2006-01-06 14:30:00,39.19,39.19,39.15,39.16,12000.0,24.9207,24.9207,24.8952,24.9016,12000.0
2006-01-06 15:00:00,39.16,39.17,39.13,39.14,13300.0,24.9016,24.908,24.8825,24.8889,13300.0
2006-01-06 15:30:00,39.14,39.15,39.08,39.09,14500.0,24.8889,24.8952,24.8507,24.8571,14500.0
2006-01-09 09:30:00,39.09,39.48,38.95,39.45,26800.0,24.8571,25.1051,24.7681,25.086,26800.0
2006-01-09 10:00:00,39.44,39.47,39.39,39.46,10100.0,25.0796,25.0987,25.0479,25.0924,10100.0
2006-01-09 10:30:00,39.46,39.62,39.46,39.62,28000.0,25.0924,25.1941,25.0924,25.1941,28000.0
2006-01-09 11:00:00,39.62,39.83,39.62,39.78,56700.0,25.1941,25.3276,25.1941,25.2959,56700.0
2006-01-09 11:30:00,39.76,39.76,39.55,39.62,52900.0,25.2831,25.2831,25.1496,25.1941,52900.0
2006-01-09 12:00:00,39.63,39.64,39.48,39.49,33400.0,25.2005,25.2068,25.1051,25.1114,33400.0
2006-01-09 12:30:00,39.49,39.5,39.44,39.5,27000.0,25.1114,25.1178,25.0796,25.1178,27000.0
2006-01-09 13:00:00,39.49,39.5,39.48,39.49,31000.0,25.1114,25.1178,25.1051,25.1114,31000.0
2006-01-09 13:30:00,39.48,39.66,39.48,39.64,45200.0,25.1051,25.2195,25.1051,25.2068,45200.0
2006-01-09 14:00:00,39.65,39.75,39.65,39.71,21800.0,25.2132,25.2768,25.2132,25.2513,21800.0
2006-01-09 14:30:00,39.7,39.7,39.62,39.63,38100.0,25.245,25.245,25.1941,25.2005,38100.0
2006-01-09 15:00:00,39.63,39.66,39.6,39.61,47000.0,25.2005,25.2195,25.1814,25.1878,47000.0
2006-01-09 15:30:00,39.61,39.77,39.61,39.74,68000.0,25.1878,25.2895,25.1878,25.2704,68000.0
2006-01-10 09:30:00,39.66,39.72,39.5,39.55,11500.0,25.2195,25.2577,25.1178,25.1496,11500.0
2006-01-10 10:00:00,39.58,39.7,39.58,39.62,11900.0,25.1687,25.245,25.1687,25.1941,11900.0
2006-01-10 10:30:00,39.62,39.64,39.56,39.56,11400.0,25.1941,25.2068,25.156,25.156,11400.0
2006-01-10 11:00:00,39.57,39.59,39.55,39.57,13700.0,25.1623,25.175,25.1496,25.1623,13700.0
2006-01-10 11:30:00,39.56,39.6,39.54,39.58,27700.0,25.156,25.1814,25.1432,25.1687,27700.0
2006-01-10 12:00:00,39.58,39.62,39.48,39.49,49500.0,25.1687,25.1941,25.1051,25.1114,49500.0
2006-01-10 12:30:00,39.49,39.6,39.47,39.6,10600.0,25.1114,25.1814,25.0987,25.1814,10600.0
2006-01-10 13:00:00,39.62,39.77,39.62,39.71,15200.0,25.1941,25.2895,25.1941,25.2513,15200.0
2006-01-10 13:30:00,39.72,39.75,39.72,39.74,10100.0,25.2577,25.2768,25.2577,25.2704,10100.0
2006-01-10 14:00:00,39.73,39.76,39.72,39.72,15400.0,25.2641,25.2831,25.2577,25.2577,15400.0
2006-01-10 14:30:00,39.72,39.72,39.68,39.7,9700.0,25.2577,25.2577,25.2323,25.245,9700.0
2006-01-10 15:00:00,39.71,39.73,39.66,39.66,15300.0,25.2513,25.2641,25.2195,25.2195,15300.0
2006-01-10 15:30:00,39.67,39.72,39.5,39.66,34900.0,25.2259,25.2577,25.1178,25.2195,34900.0
2006-01-11 09:30:00,39.74,39.75,39.45,39.46,10500.0,25.2704,25.2768,25.086,25.0924,10500.0
2006-01-11 10:00:00,39.45,39.45,39.39,39.4,19100.0,25.086,25.086,25.0479,25.0542,19100.0
2006-01-11 10:30:00,39.41,39.41,39.25,39.26,29000.0,25.0606,25.0606,24.9588,24.9652,29000.0
2006-01-11 11:00:00,39.27,39.27,39.15,39.19,27200.0,24.9715,24.9715,24.8952,24.9207,27200.0
2006-01-11 11:30:00,39.18,39.23,39.03,39.06,23900.0,24.9143,24.9461,24.8189,24.838,23900.0
2006-01-11 12:00:00,39.06,39.11,39.05,39.1,11000.0,24.838,24.8698,24.8317,24.8634,11000.0
2006-01-11 12:30:00,39.08,39.2,39.08,39.18,7000.0,24.8507,24.927,24.8507,24.9143,7000.0
2006-01-11 13:00:00,39.18,39.19,39.14,39.17,10600.0,24.9143,24.9207,24.8889,24.908,10600.0
2006-01-11 13:30:00,39.19,39.22,39.16,39.2,8500.0,24.9207,24.9398,24.9016,24.927,8500.0
2006-01-11 14:00:00,39.2,39.32,39.2,39.31,11800.0,24.927,25.0033,24.927,24.997,11800.0
2006-01-11 14:30:00,39.32,39.33,39.3,39.32,10700.0,25.0033,25.0097,24.9906,25.0033,10700.0
2006-01-11 15:00:00,39.32,39.32,39.29,39.3,12300.0,25.0033,25.0033,24.9843,24.9906,12300.0
2006-01-11 15:30:00,39.3,39.31,39.27,39.28,24500.0,24.9906,24.997,24.9715,24.9779,24500.0
2006-01-12 09:30:00,39.2,39.26,39.05,39.26,6300.0,24.927,24.9652,24.8317,24.9652,6300.0
2006-01-12 10:00:00,39.28,39.28,39.16,39.16,4700.0,24.9779,24.9779,24.9016,24.9016,4700.0
2006-01-12 10:30:00,39.16,39.16,39.11,39.12,8400.0,24.9016,24.9016,24.8698,24.8762,8400.0
2006-01-12 11:00:00,39.12,39.14,39.08,39.13,5800.0,24.8762,24.8889,24.8507,24.8825,5800.0
2006-01-12 11:30:00,39.12,39.13,39.1,39.12,7700.0,24.8762,24.8825,24.8634,24.8762,7700.0
2006-01-12 12:00:00,39.12,39.14,39.11,39.11,5800.0,24.8762,24.8889,24.8698,24.8698,5800.0
2006-01-12 12:30:00,39.1,39.15,39.03,39.08,20700.0,24.8634,24.8952,24.8189,24.8507,20700.0
2006-01-12 13:00:00,39.08,39.15,39.08,39.12,7800.0,24.8507,24.8952,24.8507,24.8762,7800.0
2006-01-12 13:30:00,39.13,39.18,39.09,39.1,7100.0,24.8825,24.9143,24.8571,24.8634,7100.0
2006-01-12 14:00:00,39.07,39.08,39.02,39.05,9400.0,24.8444,24.8507,24.8126,24.8317,9400.0
2006-01-12 14:30:00,39.05,39.05,38.95,38.95,9500.0,24.8317,24.8317,24.7681,24.7681,9500.0
2006-01-12 15:00:00,38.96,39.03,38.96,38.99,8700.0,24.7744,24.8189,24.7744,24.7935,8700.0
2006-01-12 15:30:00,38.97,38.98,38.89,38.9,17000.0,24.7808,24.7871,24.7299,24.7363,17000.0
2006-01-13 09:30:00,38.98,39.13,38.85,38.95,9200.0,24.7871,24.8825,24.7045,24.7681,9200.0
2006-01-13 10:00:00,38.95,38.96,38.89,38.94,10300.0,24.7681,24.7744,24.7299,24.7617,10300.0
2006-01-13 10:30:00,38.95,38.96,38.93,38.94,4400.0,24.7681,24.7744,24.7553,24.7617,4400.0
2006-01-13 11:00:00,38.94,38.96,38.86,38.91,11300.0,24.7617,24.7744,24.7108,24.7426,11300.0
2006-01-13 11:30:00,38.91,38.93,38.9,38.92,3600.0,24.7426,24.7553,24.7363,24.749,3600.0
2006-01-13 12:00:00,38.93,38.93,38.93,38.93,1600.0,24.7553,24.7553,24.7553,24.7553,1600.0
2006-01-13 12:30:00,38.93,38.93,38.82,38.82,3900.0,24.7553,24.7553,24.6854,24.6854,3900.0
2006-01-13 13:00:00,38.81,38.87,38.81,38.83,11500.0,24.679,24.7172,24.679,24.6918,11500.0
2006-01-13 13:30:00,38.83,38.88,38.81,38.88,8000.0,24.6918,24.7235,24.679,24.7235,8000.0
2006-01-13 14:00:00,38.88,38.88,38.85,38.87,7600.0,24.7235,24.7235,24.7045,24.7172,7600.0
2006-01-13 14:30:00,38.86,38.87,38.84,38.87,6900.0,24.7108,24.7172,24.6981,24.7172,6900.0
2006-01-13 15:00:00,38.87,38.87,38.82,38.83,8800.0,24.7172,24.7172,24.6854,24.6918,8800.0
2006-01-13 15:30:00,38.82,38.83,38.81,38.82,12700.0,24.6854,24.6918,24.679,24.6854,12700.0
2006-01-17 09:30:00,38.6,38.68,38.46,38.66,17200.0,24.5455,24.5964,24.4565,24.5837,17200.0
2006-01-17 10:00:00,38.66,38.74,38.54,38.56,7300.0,24.5837,24.6345,24.5073,24.5201,7300.0
2006-01-17 10:30:00,38.54,38.55,38.38,38.45,25800.0,24.5073,24.5137,24.4056,24.4501,25800.0
2006-01-17 11:00:00,38.46,38.51,38.46,38.49,13800.0,24.4565,24.4883,24.4565,24.4756,13800.0
2006-01-17 11:30:00,38.5,38.58,38.49,38.56,8100.0,24.4819,24.5328,24.4756,24.5201,8100.0
2006-01-17 12:00:00,38.57,38.58,38.45,38.45,10200.0,24.5264,24.5328,24.4501,24.4501,10200.0
2006-01-17 12:30:00,38.42,38.45,38.39,38.45,4400.0,24.431,24.4501,24.412,24.4501,4400.0
2006-01-17 13:00:00,38.44,38.47,38.42,38.47,6100.0,24.4438,24.4628,24.431,24.4628,6100.0
2006-01-17 13:30:00,38.47,38.66,38.47,38.63,9600.0,24.4628,24.5837,24.4628,24.5646,9600.0
2006-01-17 14:00:00,38.65,38.71,38.65,38.65,10200.0,24.5773,24.6154,24.5773,24.5773,10200.0
2006-01-17 14:30:00,38.64,38.65,38.59,38.63,9000.0,24.5709,24.5773,24.5391,24.5646,9000.0
2006-01-17 15:00:00,38.65,38.76,38.62,38.73,8500.0,24.5773,24.6472,24.5582,24.6282,8500.0
2006-01-17 15:30:00,38.73,38.73,38.69,38.69,13500.0,24.6282,24.6282,24.6027,24.6027,13500.0
2006-01-18 09:30:00,38.42,38.77,38.42,38.76,11300.0,24.431,24.6536,24.431,24.6472,11300.0
2006-01-18 10:00:00,38.76,38.83,38.75,38.83,4700.0,24.6472,24.6918,24.6409,24.6918,4700.0
2006-01-18 10:30:00,38.83,38.84,38.64,38.65,6600.0,24.6918,24.6981,24.5709,24.5773,6600.0
2006-01-18 11:00:00,38.65,38.67,38.57,38.67,6800.0,24.5773,24.59,24.5264,24.59,6800.0
2006-01-18 11:30:00,38.67,38.71,38.61,38.65,8500.0,24.59,24.6154,24.5519,24.5773,8500.0
2006-01-18 12:00:00,38.63,38.66,38.57,38.61,9000.0,24.5646,24.5837,24.5264,24.5519,9000.0
2006-01-18 12:30:00,38.6,38.65,38.6,38.6,6100.0,24.5455,24.5773,24.5455,24.5455,6100.0
2006-01-18 13:00:00,38.6,38.62,38.58,38.59,10600.0,24.5455,24.5582,24.5328,24.5391,10600.0
2006-01-18 13:30:00,38.59,38.59,38.54,38.55,4200.0,24.5391,24.5391,24.5073,24.5137,4200.0
2006-01-18 14:00:00,38.56,38.76,38.56,38.73,6300.0,24.5201,24.6472,24.5201,24.6282,6300.0
2006-01-18 14:30:00,38.74,38.74,38.56,38.56,15300.0,24.6345,24.6345,24.5201,24.5201,15300.0
2006-01-18 15:00:00,38.56,38.67,38.55,38.66,11300.0,24.5201,24.59,24.5137,24.5837,11300.0
2006-01-18 15:30:00,38.65,38.74,38.64,38.72,16800.0,24.5773,24.6345,24.5709,24.6218,16800.0
2006-01-19 09:30:00,38.72,38.83,38.55,38.76,7400.0,24.6218,24.6918,24.5137,24.6472,7400.0
2006-01-19 10:00:00,38.82,38.82,38.76,38.79,9700.0,24.6854,24.6854,24.6472,24.6663,9700.0
2006-01-19 10:30:00,38.79,38.79,38.61,38.62,15500.0,24.6663,24.6663,24.5519,24.5582,15500.0
2006-01-19 11:00:00,38.62,38.64,38.52,38.59,15900.0,24.5582,24.5709,24.4946,24.5391,15900.0
2006-01-19 11:30:00,38.58,38.71,38.56,38.69,6900.0,24.5328,24.6154,24.5201,24.6027,6900.0
2006-01-19 12:00:00,38.68,38.74,38.64,38.68,18300.0,24.5964,24.6345,24.5709,24.5964,18300.0
2006-01-19 12:30:00,38.68,38.68,38.62,38.64,10600.0,24.5964,24.5964,24.5582,24.5709,10600.0
2006-01-19 13:00:00,38.64,38.73,38.64,38.69,35000.0,24.5709,24.6282,24.5709,24.6027,35000.0
2006-01-19 13:30:00,38.71,38.74,38.63,38.66,21700.0,24.6154,24.6345,24.5646,24.5837,21700.0
2006-01-19 14:00:00,38.68,38.71,38.56,38.56,19800.0,24.5964,24.6154,24.5201,24.5201,19800.0
2006-01-19 14:30:00,38.55,38.6,38.53,38.58,13700.0,24.5137,24.5455,24.501,24.5328,13700.0
2006-01-19 15:00:00,38.58,38.66,38.53,38.66,14600.0,24.5328,24.5837,24.501,24.5837,14600.0
2006-01-19 15:30:00,38.66,38.7,38.64,38.66,18700.0,24.5837,24.6091,24.5709,24.5837,18700.0
2006-01-20 09:30:00,38.67,38.67,38.52,38.63,13300.0,24.59,24.59,24.4946,24.5646,13300.0
2006-01-20 10:00:00,38.63,38.63,38.55,38.56,11300.0,24.5646,24.5646,24.5137,24.5201,11300.0
2006-01-20 10:30:00,38.56,38.56,38.34,38.43,26700.0,24.5201,24.5201,24.3802,24.4374,26700.0
2006-01-20 11:00:00,38.44,38.54,38.4,38.51,15900.0,24.4438,24.5073,24.4183,24.4883,15900.0
2006-01-20 11:30:00,38.47,38.5,38.33,38.35,8000.0,24.4628,24.4819,24.3738,24.3865,8000.0
2006-01-20 12:00:00,38.38,38.5,38.38,38.48,10300.0,24.4056,24.4819,24.4056,24.4692,10300.0
2006-01-20 12:30:00,38.49,38.49,38.44,38.48,8300.0,24.4756,24.4756,24.4438,24.4692,8300.0
2006-01-20 13:00:00,38.47,38.47,38.44,38.45,11100.0,24.4628,24.4628,24.4438,24.4501,11100.0
2006-01-20 13:30:00,38.44,38.44,38.37,38.39,12500.0,24.4438,24.4438,24.3992,24.412,12500.0
2006-01-20 14:00:00,38.38,38.4,38.33,38.4,12700.0,24.4056,24.4183,24.3738,24.4183,12700.0
2006-01-20 14:30:00,38.4,38.41,38.36,38.37,18200.0,24.4183,24.4247,24.3929,24.3992,18200.0
2006-01-20 15:00:00,38.37,38.41,38.32,38.33,20100.0,24.3992,24.4247,24.3674,24.3738,20100.0
2006-01-20 15:30:00,38.33,38.38,38.3,38.3,38500.0,24.3738,24.4056,24.3547,24.3547,38500.0
2006-01-23 09:30:00,38.3,38.91,38.29,38.9,46200.0,24.3547,24.7426,24.3484,24.7363,46200.0
2006-01-23 10:00:00,38.87,38.88,38.74,38.74,24000.0,24.7172,24.7235,24.6345,24.6345,24000.0
2006-01-23 10:30:00,38.7,38.7,38.41,38.41,21400.0,24.6091,24.6091,24.4247,24.4247,21400.0
2006-01-23 11:00:00,38.41,38.49,38.41,38.49,9100.0,24.4247,24.4756,24.4247,24.4756,9100.0
2006-01-23 11:30:00,38.49,38.58,38.49,38.54,23600.0,24.4756,24.5328,24.4756,24.5073,23600.0
2006-01-23 12:00:00,38.54,38.54,38.4,38.4,10500.0,24.5073,24.5073,24.4183,24.4183,10500.0
2006-01-23 12:30:00,38.41,38.44,38.39,38.42,13200.0,24.4247,24.4438,24.412,24.431,13200.0
2006-01-23 13:00:00,38.42,38.54,38.42,38.54,10300.0,24.431,24.5073,24.431,24.5073,10300.0
2006-01-23 13:30:00,38.55,38.63,38.55,38.57,10400.0,24.5137,24.5646,24.5137,24.5264,10400.0
2006-01-23 14:00:00,38.58,38.59,38.54,38.57,7400.0,24.5328,24.5391,24.5073,24.5264,7400.0
2006-01-23 14:30:00,38.58,38.58,38.44,38.53,15700.0,24.5328,24.5328,24.4438,24.501,15700.0
2006-01-23 15:00:00,38.54,38.58,38.52,38.58,14100.0,24.5073,24.5328,24.4946,24.5328,14100.0
2006-01-23 15:30:00,38.58,38.64,38.56,38.59,30200.0,24.5328,24.5709,24.5201,24.5391,30200.0
2006-01-24 09:30:00,38.72,39.0,38.72,38.97,33800.0,24.6218,24.7999,24.6218,24.7808,33800.0
2006-01-24 10:00:00,38.96,38.96,38.84,38.85,35800.0,24.7744,24.7744,24.6981,24.7045,35800.0
2006-01-24 10:30:00,38.86,38.88,38.84,38.84,27300.0,24.7108,24.7235,24.6981,24.6981,27300.0
2006-01-24 11:00:00,38.85,38.95,38.85,38.95,9100.0,24.7045,24.7681,24.7045,24.7681,9100.0
2006-01-24 11:30:00,38.92,38.92,38.9,38.91,10700.0,24.749,24.749,24.7363,24.7426,10700.0
2006-01-24 12:00:00,38.91,38.93,38.82,38.82,13500.0,24.7426,24.7553,24.6854,24.6854,13500.0
2006-01-24 12:30:00,38.83,38.95,38.82,38.94,23800.0,24.6918,24.7681,24.6854,24.7617,23800.0
2006-01-24 13:00:00,38.95,38.95,38.89,38.93,4000.0,24.7681,24.7681,24.7299,24.7553,4000.0
2006-01-24 13:30:00,38.94,38.99,38.93,38.99,7200.0,24.7617,24.7935,24.7553,24.7935,7200.0
2006-01-24 14:00:00,38.99,39.08,38.98,39.08,23800.0,24.7935,24.8507,24.7871,24.8507,23800.0
2006-01-24 14:30:00,39.07,39.09,39.05,39.06,7600.0,24.8444,24.8571,24.8317,24.838,7600.0
2006-01-24 15:00:00,39.06,39.09,39.03,39.04,11400.0,24.838,24.8571,24.8189,24.8253,11400.0
2006-01-24 15:30:00,39.04,39.07,39.01,39.02,26200.0,24.8253,24.8444,24.8062,24.8126,26200.0
2006-01-25 09:30:00,39.15,39.17,38.74,39.12,18100.0,24.8952,24.908,24.6345,24.8762,18100.0
2006-01-25 10:00:00,39.05,39.06,38.83,38.86,15300.0,24.8317,24.838,24.6918,24.7108,15300.0
2006-01-25 10:30:00,38.87,39.14,38.85,39.13,10500.0,24.7172,24.8889,24.7045,24.8825,10500.0
2006-01-25 11:00:00,39.13,39.25,39.13,39.25,7200.0,24.8825,24.9588,24.8825,24.9588,7200.0
2006-01-25 11:30:00,39.25,39.26,39.15,39.16,15400.0,24.9588,24.9652,24.8952,24.9016,15400.0
2006-01-25 12:00:00,39.16,39.22,39.01,39.02,13500.0,24.9016,24.9398,24.8062,24.8126,13500.0
2006-01-25 12:30:00,39.01,39.12,38.99,39.12,11000.0,24.8062,24.8762,24.7935,24.8762,11000.0
2006-01-25 13:00:00,39.09,39.14,39.04,39.08,12900.0,24.8571,24.8889,24.8253,24.8507,12900.0
2006-01-25 13:30:00,39.06,39.07,38.98,38.98,8300.0,24.838,24.8444,24.7871,24.7871,8300.0
2006-01-25 14:00:00,38.97,38.97,38.9,38.9,11300.0,24.7808,24.7808,24.7363,24.7363,11300.0
2006-01-25 14:30:00,38.9,38.95,38.83,38.83,6100.0,24.7363,24.7681,24.6918,24.6918,6100.0
2006-01-25 15:00:00,38.84,38.93,38.81,38.92,10100.0,24.6981,24.7553,24.679,24.749,10100.0
2006-01-25 15:30:00,38.92,38.92,38.86,38.91,35200.0,24.749,24.749,24.7108,24.7426,35200.0
2006-01-26 09:30:00,38.91,39.12,38.7,38.74,123100.0,24.7426,24.8762,24.6091,24.6345,123100.0
2006-01-26 10:00:00,38.73,38.74,38.57,38.64,36100.0,24.6282,24.6345,24.5264,24.5709,36100.0
2006-01-26 10:30:00,38.63,38.72,38.56,38.71,33200.0,24.5646,24.6218,24.5201,24.6154,33200.0
2006-01-26 11:00:00,38.71,38.72,38.59,38.67,37400.0,24.6154,24.6218,24.5391,24.59,37400.0
2006-01-26 11:30:00,38.67,38.71,38.62,38.7,19000.0,24.59,24.6154,24.5582,24.6091,19000.0
2006-01-26 12:00:00,38.69,38.7,38.63,38.67,18400.0,24.6027,24.6091,24.5646,24.59,18400.0
2006-01-26 12:30:00,38.67,38.68,38.57,38.57,11900.0,24.59,24.5964,24.5264,24.5264,11900.0
2006-01-26 13:00:00,38.57,38.65,38.57,38.59,17000.0,24.5264,24.5773,24.5264,24.5391,17000.0
2006-01-26 13:30:00,38.59,38.64,38.56,38.57,22100.0,24.5391,24.5709,24.5201,24.5264,22100.0
2006-01-26 14:00:00,38.58,38.59,38.53,38.58,27400.0,24.5328,24.5391,24.501,24.5328,27400.0
2006-01-26 14:30:00,38.58,38.88,38.58,38.86,32300.0,24.5328,24.7235,24.5328,24.7108,32300.0
2006-01-26 15:00:00,38.84,38.85,38.72,38.74,13400.0,24.6981,24.7045,24.6218,24.6345,13400.0
2006-01-26 15:30:00,38.73,38.75,38.7,38.73,24000.0,24.6282,24.6409,24.6091,24.6282,24000.0
2006-01-27 09:30:00,38.63,38.95,38.21,38.94,51700.0,24.5646,24.7681,24.2975,24.7617,51700.0
2006-01-27 10:00:00,38.94,39.31,38.94,39.29,33700.0,24.7617,24.997,24.7617,24.9843,33700.0
2006-01-27 10:30:00,39.29,39.43,39.27,39.43,21700.0,24.9843,25.0733,24.9715,25.0733,21700.0
2006-01-27 11:00:00,39.42,39.43,39.38,39.42,13300.0,25.0669,25.0733,25.0415,25.0669,13300.0
2006-01-27 11:30:00,39.43,39.61,39.43,39.6,24600.0,25.0733,25.1878,25.0733,25.1814,24600.0
2006-01-27 12:00:00,39.6,39.67,39.5,39.67,18500.0,25.1814,25.2259,25.1178,25.2259,18500.0
2006-01-27 12:30:00,39.67,39.75,39.67,39.74,16000.0,25.2259,25.2768,25.2259,25.2704,16000.0
2006-01-27 13:00:00,39.75,39.75,39.49,39.65,21400.0,25.2768,25.2768,25.1114,25.2132,21400.0
2006-01-27 13:30:00,39.64,39.69,39.52,39.63,20100.0,25.2068,25.2386,25.1305,25.2005,20100.0
2006-01-27 14:00:00,39.63,39.66,39.6,39.63,17300.0,25.2005,25.2195,25.1814,25.2005,17300.0
2006-01-27 14:30:00,39.63,39.67,39.63,39.63,19700.0,25.2005,25.2259,25.2005,25.2005,19700.0
2006-01-27 15:00:00,39.63,39.68,39.59,39.65,47300.0,25.2005,25.2323,25.175,25.2132,47300.0
2006-01-27 15:30:00,39.65,39.76,39.65,39.74,51200.0,25.2132,25.2831,25.2132,25.2704,51200.0
2006-01-30 09:30:00,39.61,39.77,39.4,39.53,12800.0,25.1878,25.2895,25.0542,25.1369,12800.0
2006-01-30 10:00:00,39.55,39.64,39.5,39.64,16100.0,25.1496,25.2068,25.1178,25.2068,16100.0
2006-01-30 10:30:00,39.63,39.63,39.61,39.63,5500.0,25.2005,25.2005,25.1878,25.2005,5500.0
2006-01-30 11:00:00,39.63,39.73,39.61,39.72,7900.0,25.2005,25.2641,25.1878,25.2577,7900.0
2006-01-30 11:30:00,39.71,39.72,39.68,39.68,6000.0,25.2513,25.2577,25.2323,25.2323,6000.0
2006-01-30 12:00:00,39.68,39.77,39.67,39.76,36200.0,25.2323,25.2895,25.2259,25.2831,36200.0
2006-01-30 12:30:00,39.76,39.77,39.65,39.71,13900.0,25.2831,25.2895,25.2132,25.2513,13900.0
2006-01-30 13:00:00,39.74,39.8,39.72,39.76,21000.0,25.2704,25.3086,25.2577,25.2831,21000.0
2006-01-30 13:30:00,39.76,39.85,39.75,39.85,12500.0,25.2831,25.3404,25.2768,25.3404,12500.0
2006-01-30 14:00:00,39.84,39.84,39.72,39.77,13400.0,25.334,25.334,25.2577,25.2895,13400.0
2006-01-30 14:30:00,39.78,39.87,39.74,39.85,21600.0,25.2959,25.3531,25.2704,25.3404,21600.0
2006-01-30 15:00:00,39.85,39.86,39.79,39.82,18400.0,25.3404,25.3467,25.3022,25.3213,18400.0
2006-01-30 15:30:00,39.81,39.95,39.79,39.95,42800.0,25.3149,25.404,25.3022,25.404,42800.0
2006-01-31 09:30:00,39.9,40.09,39.54,39.76,25300.0,25.3722,25.493,25.1432,25.2831,25300.0
2006-01-31 10:00:00,39.76,39.86,39.68,39.82,18800.0,25.2831,25.3467,25.2323,25.3213,18800.0
2006-01-31 10:30:00,39.83,39.95,39.83,39.85,9900.0,25.3276,25.404,25.3276,25.3404,9900.0
2006-01-31 11:00:00,39.85,39.94,39.73,39.92,22000.0,25.3404,25.3976,25.2641,25.3849,22000.0
2006-01-31 11:30:00,39.92,40.03,39.89,39.9,13200.0,25.3849,25.4548,25.3658,25.3722,13200.0
2006-01-31 12:00:00,39.89,39.92,39.85,39.86,11200.0,25.3658,25.3849,25.3404,25.3467,11200.0
2006-01-31 12:30:00,39.87,39.97,39.86,39.97,12900.0,25.3531,25.4167,25.3467,25.4167,12900.0
2006-01-31 13:00:00,39.96,40.05,39.81,39.83,34900.0,25.4103,25.4675,25.3149,25.3276,34900.0
2006-01-31 13:30:00,39.84,39.84,39.72,39.82,23200.0,25.334,25.334,25.2577,25.3213,23200.0
2006-01-31 14:00:00,39.81,39.99,39.81,39.99,41000.0,25.3149,25.4294,25.3149,25.4294,41000.0
2006-01-31 14:30:00,39.99,40.16,39.96,40.11,29300.0,25.4294,25.5375,25.4103,25.5057,29300.0
2006-01-31 15:00:00,40.12,40.21,40.06,40.13,45400.0,25.5121,25.5693,25.4739,25.5184,45400.0
2006-01-31 15:30:00,40.14,40.25,40.04,40.15,80500.0,25.5248,25.5947,25.4612,25.5311,80500.0
2006-02-01 09:30:00,40.18,40.24,40.0,40.01,65200.0,25.5502,25.5884,25.4357,25.4421,65200.0
2006-02-01 10:00:00,40.01,40.17,39.98,40.15,28900.0,25.4421,25.5439,25.423,25.5311,28900.0
2006-02-01 10:30:00,40.11,40.19,40.02,40.08,20700.0,25.5057,25.5566,25.4485,25.4866,20700.0
2006-02-01 11:00:00,40.05,40.16,39.95,39.96,16600.0,25.4675,25.5375,25.404,25.4103,16600.0
2006-02-01 11:30:00,39.96,40.03,39.93,40.0,14900.0,25.4103,25.4548,25.3912,25.4357,14900.0
2006-02-01 12:00:00,40.01,40.06,39.92,39.99,21800.0,25.4421,25.4739,25.3849,25.4294,21800.0
2006-02-01 12:30:00,39.99,40.03,39.95,39.96,17300.0,25.4294,25.4548,25.404,25.4103,17300.0
2006-02-01 13:00:00,39.96,39.98,39.7,39.81,28800.0,25.4103,25.423,25.245,25.3149,28800.0
2006-02-01 13:30:00,39.81,39.83,39.68,39.8,22100.0,25.3149,25.3276,25.2323,25.3086,22100.0
2006-02-01 14:00:00,39.81,39.94,39.63,39.67,24900.0,25.3149,25.3976,25.2005,25.2259,24900.0
2006-02-01 14:30:00,39.67,39.74,39.55,39.55,31600.0,25.2259,25.2704,25.1496,25.1496,31600.0
2006-02-01 15:00:00,39.55,39.56,39.43,39.44,43100.0,25.1496,25.156,25.0733,25.0796,43100.0
2006-02-01 15:30:00,39.44,39.44,39.11,39.11,105200.0,25.0796,25.0796,24.8698,24.8698,105200.0
2006-02-02 09:30:00,39.2,39.7,38.67,38.86,123400.0,24.927,25.245,24.59,24.7108,123400.0
2006-02-02 10:00:00,38.85,39.09,38.64,38.8,125800.0,24.7045,24.8571,24.5709,24.6727,125800.0
2006-02-02 10:30:00,38.8,38.82,38.62,38.65,74200.0,24.6727,24.6854,24.5582,24.5773,74200.0
2006-02-02 11:00:00,38.66,38.66,38.44,38.58,142100.0,24.5837,24.5837,24.4438,24.5328,142100.0
2006-02-02 11:30:00,38.59,38.75,38.58,38.58,47500.0,24.5391,24.6409,24.5328,24.5328,47500.0
2006-02-02 12:00:00,38.58,38.61,38.25,38.33,77900.0,24.5328,24.5519,24.3229,24.3738,77900.0
2006-02-02 12:30:00,38.33,38.47,38.33,38.45,44700.0,24.3738,24.4628,24.3738,24.4501,44700.0
2006-02-02 13:00:00,38.44,38.57,38.44,38.55,33800.0,24.4438,24.5264,24.4438,24.5137,33800.0
2006-02-02 13:30:00,38.56,38.59,38.53,38.59,34800.0,24.5201,24.5391,24.501,24.5391,34800.0
2006-02-02 14:00:00,38.59,38.6,38.4,38.45,59800.0,24.5391,24.5455,24.4183,24.4501,59800.0
2006-02-02 14:30:00,38.45,38.53,38.38,38.4,52400.0,24.4501,24.501,24.4056,24.4183,52400.0
2006-02-02 15:00:00,38.39,38.56,38.39,38.56,63000.0,24.412,24.5201,24.412,24.5201,63000.0
2006-02-02 15:30:00,38.56,38.56,38.44,38.44,77200.0,24.5201,24.5201,24.4438,24.4438,77200.0
2006-02-03 09:30:00,38.3,38.47,38.27,38.41,34200.0,24.3547,24.4628,24.3357,24.4247,34200.0
2006-02-03 10:00:00,38.39,38.63,38.39,38.54,43100.0,24.412,24.5646,24.412,24.5073,43100.0
2006-02-03 10:30:00,38.54,38.66,38.54,38.62,69500.0,24.5073,24.5837,24.5073,24.5582,69500.0
2006-02-03 11:00:00,38.62,38.68,38.56,38.62,58400.0,24.5582,24.5964,24.5201,24.5582,58400.0
2006-02-03 11:30:00,38.61,38.63,38.56,38.56,58200.0,24.5519,24.5646,24.5201,24.5201,58200.0
2006-02-03 12:00:00,38.56,38.57,38.42,38.45,23600.0,24.5201,24.5264,24.431,24.4501,23600.0
2006-02-03 12:30:00,38.46,38.54,38.44,38.48,25500.0,24.4565,24.5073,24.4438,24.4692,25500.0
2006-02-03 13:00:00,38.48,38.6,38.44,38.46,40500.0,24.4692,24.5455,24.4438,24.4565,40500.0
2006-02-03 13:30:00,38.46,38.56,38.44,38.45,26800.0,24.4565,24.5201,24.4438,24.4501,26800.0
2006-02-03 14:00:00,38.45,38.46,38.3,38.33,34100.0,24.4501,24.4565,24.3547,24.3738,34100.0
2006-02-03 14:30:00,38.33,38.53,38.33,38.51,27900.0,24.3738,24.501,24.3738,24.4883,27900.0
2006-02-03 15:00:00,38.51,38.58,38.29,38.29,53500.0,24.4883,24.5328,24.3484,24.3484,53500.0
2006-02-03 15:30:00,38.27,38.28,38.0,38.02,95200.0,24.3357,24.342,24.164,24.1767,95200.0
2006-02-06 09:30:00,38.0,38.28,37.95,38.12,47300.0,24.164,24.342,24.1322,24.2403,47300.0
2006-02-06 10:00:00,38.12,38.12,38.01,38.01,40000.0,24.2403,24.2403,24.1703,24.1703,40000.0
2006-02-06 10:30:00,38.01,38.13,38.01,38.03,53100.0,24.1703,24.2466,24.1703,24.183,53100.0
2006-02-06 11:00:00,38.03,38.12,38.03,38.12,36300.0,24.183,24.2403,24.183,24.2403,36300.0
2006-02-06 11:30:00,38.12,38.2,38.12,38.2,36500.0,24.2403,24.2911,24.2403,24.2911,36500.0
2006-02-06 12:00:00,38.19,38.33,38.16,38.32,57600.0,24.2848,24.3738,24.2657,24.3674,57600.0
2006-02-06 12:30:00,38.33,38.35,38.31,38.34,28800.0,24.3738,24.3865,24.3611,24.3802,28800.0
2006-02-06 13:00:00,38.34,38.51,38.33,38.49,45100.0,24.3802,24.4883,24.3738,24.4756,45100.0
2006-02-06 13:30:00,38.49,38.54,38.46,38.54,27100.0,24.4756,24.5073,24.4565,24.5073,27100.0
2006-02-06 14:00:00,38.54,38.54,38.41,38.51,35000.0,24.5073,24.5073,24.4247,24.4883,35000.0
2006-02-06 14:30:00,38.51,38.66,38.51,38.61,33500.0,24.4883,24.5837,24.4883,24.5519,33500.0
2006-02-06 15:00:00,38.62,38.69,38.59,38.6,39500.0,24.5582,24.6027,24.5391,24.5455,39500.0
2006-02-06 15:30:00,38.6,38.6,38.39,38.41,71800.0,24.5455,24.5455,24.412,24.4247,71800.0
2006-02-07 09:30:00,38.2,38.2,37.87,37.88,79400.0,24.2911,24.2911,24.0813,24.0877,79400.0
2006-02-07 10:00:00,37.88,37.88,37.63,37.69,62800.0,24.0877,24.0877,23.9287,23.9668,62800.0
2006-02-07 10:30:00,37.69,37.72,37.6,37.6,41500.0,23.9668,23.9859,23.9096,23.9096,41500.0
2006-02-07 11:00:00,37.6,37.61,37.51,37.56,42100.0,23.9096,23.916,23.8524,23.8842,42100.0
2006-02-07 11:30:00,37.56,37.56,37.5,37.52,47700.0,23.8842,23.8842,23.846,23.8587,47700.0
2006-02-07 12:00:00,37.51,37.55,37.45,37.51,164600.0,23.8524,23.8778,23.8142,23.8524,164600.0
2006-02-07 12:30:00,37.51,37.55,37.5,37.52,72100.0,23.8524,23.8778,23.846,23.8587,72100.0
2006-02-07 13:00:00,37.52,37.62,37.5,37.62,146000.0,23.8587,23.9223,23.846,23.9223,146000.0
2006-02-07 13:30:00,37.61,37.67,37.56,37.58,48400.0,23.916,23.9541,23.8842,23.8969,48400.0
2006-02-07 14:00:00,37.57,37.63,37.53,37.6,48300.0,23.8905,23.9287,23.8651,23.9096,48300.0
2006-02-07 14:30:00,37.59,37.59,37.53,37.56,43800.0,23.9032,23.9032,23.8651,23.8842,43800.0
2006-02-07 15:00:00,37.56,37.59,37.54,37.58,51300.0,23.8842,23.9032,23.8715,23.8969,51300.0
2006-02-07 15:30:00,37.58,37.67,37.58,37.62,78300.0,23.8969,23.9541,23.8969,23.9223,78300.0
2006-02-08 09:30:00,37.65,37.68,37.38,37.52,32800.0,23.9414,23.9605,23.7697,23.8587,32800.0
2006-02-08 10:00:00,37.54,37.6,37.46,37.53,37300.0,23.8715,23.9096,23.8206,23.8651,37300.0
2006-02-08 10:30:00,37.52,37.54,37.48,37.48,27300.0,23.8587,23.8715,23.8333,23.8333,27300.0
2006-02-08 11:00:00,37.49,37.49,37.46,37.49,21200.0,23.8397,23.8397,23.8206,23.8397,21200.0
2006-02-08 11:30:00,37.48,37.48,37.46,37.47,19000.0,23.8333,23.8333,23.8206,23.8269,19000.0
2006-02-08 12:00:00,37.47,37.54,37.46,37.53,20300.0,23.8269,23.8715,23.8206,23.8651,20300.0
2006-02-08 12:30:00,37.52,37.61,37.51,37.54,19100.0,23.8587,23.916,23.8524,23.8715,19100.0
2006-02-08 13:00:00,37.55,37.64,37.55,37.56,20600.0,23.8778,23.935,23.8778,23.8842,20600.0
2006-02-08 13:30:00,37.57,37.62,37.54,37.61,14300.0,23.8905,23.9223,23.8715,23.916,14300.0
2006-02-08 14:00:00,37.61,37.64,37.6,37.62,15400.0,23.916,23.935,23.9096,23.9223,15400.0
2006-02-08 14:30:00,37.61,37.64,37.46,37.51,23600.0,23.916,23.935,23.8206,23.8524,23600.0
2006-02-08 15:00:00,37.5,37.64,37.49,37.56,30100.0,23.846,23.935,23.8397,23.8842,30100.0
2006-02-08 15:30:00,37.56,37.63,37.55,37.57,32500.0,23.8842,23.9287,23.8778,23.8905,32500.0
2006-02-09 09:30:00,37.64,37.69,37.44,37.54,29300.0,23.935,23.9668,23.8079,23.8715,29300.0
2006-02-09 10:00:00,37.54,37.75,37.5,37.74,31100.0,23.8715,24.005,23.846,23.9986,31100.0
2006-02-09 10:30:00,37.74,37.78,37.56,37.56,37800.0,23.9986,24.0241,23.8842,23.8842,37800.0
2006-02-09 11:00:00,37.56,37.58,37.56,37.57,22800.0,23.8842,23.8969,23.8842,23.8905,22800.0
2006-02-09 11:30:00,37.58,37.61,37.53,37.56,21300.0,23.8969,23.916,23.8651,23.8842,21300.0
2006-02-09 12:00:00,37.56,37.61,37.54,37.54,29100.0,23.8842,23.916,23.8715,23.8715,29100.0
2006-02-09 12:30:00,37.55,37.6,37.51,37.57,25900.0,23.8778,23.9096,23.8524,23.8905,25900.0
2006-02-09 13:00:00,37.57,37.72,37.57,37.63,22200.0,23.8905,23.9859,23.8905,23.9287,22200.0
2006-02-09 13:30:00,37.63,37.66,37.59,37.65,32200.0,23.9287,23.9478,23.9032,23.9414,32200.0
2006-02-09 14:00:00,37.65,37.65,37.56,37.59,29500.0,23.9414,23.9414,23.8842,23.9032,29500.0
2006-02-09 14:30:00,37.58,37.61,37.5,37.51,31400.0,23.8969,23.916,23.846,23.8524,31400.0
2006-02-09 15:00:00,37.51,37.51,37.39,37.43,37200.0,23.8524,23.8524,23.7761,23.8015,37200.0
2006-02-09 15:30:00,37.43,37.45,37.39,37.39,56500.0,23.8015,23.8142,23.7761,23.7761,56500.0
2006-02-10 09:30:00,37.4,37.47,37.29,37.46,127200.0,23.7824,23.8269,23.7125,23.8206,127200.0
2006-02-10 10:00:00,37.46,37.64,37.42,37.6,21400.0,23.8206,23.935,23.7951,23.9096,21400.0
2006-02-10 10:30:00,37.6,37.7,37.55,37.66,43300.0,23.9096,23.9732,23.8778,23.9478,43300.0
2006-02-10 11:00:00,37.65,37.65,37.45,37.5,21300.0,23.9414,23.9414,23.8142,23.846,21300.0
2006-02-10 11:30:00,37.49,37.5,37.38,37.39,21200.0,23.8397,23.846,23.7697,23.7761,21200.0
2006-02-10 12:00:00,37.39,37.5,37.34,37.49,18600.0,23.7761,23.846,23.7443,23.8397,18600.0
2006-02-10 12:30:00,37.5,37.52,37.44,37.46,9800.0,23.846,23.8587,23.8079,23.8206,9800.0
2006-02-10 13:00:00,37.46,37.58,37.46,37.53,11200.0,23.8206,23.8969,23.8206,23.8651,11200.0
2006-02-10 13:30:00,37.53,37.69,37.53,37.69,9100.0,23.8651,23.9668,23.8651,23.9668,9100.0
2006-02-10 14:00:00,37.71,37.75,37.7,37.75,18900.0,23.9796,24.005,23.9732,24.005,18900.0
2006-02-10 14:30:00,37.73,37.79,37.72,37.76,23500.0,23.9923,24.0304,23.9859,24.0113,23500.0
2006-02-10 15:00:00,37.75,37.79,37.74,37.78,30400.0,24.005,24.0304,23.9986,24.0241,30400.0
2006-02-10 15:30:00,37.77,37.77,37.65,37.66,29200.0,24.0177,24.0177,23.9414,23.9478,29200.0
2006-02-13 09:30:00,37.67,37.85,37.66,37.84,23800.0,23.9541,24.0686,23.9478,24.0622,23800.0
2006-02-13 10:00:00,37.84,37.87,37.67,37.67,22600.0,24.0622,24.0813,23.9541,23.9541,22600.0
2006-02-13 10:30:00,37.67,37.77,37.64,37.77,18200.0,23.9541,24.0177,23.935,24.0177,18200.0
2006-02-13 11:00:00,37.78,37.84,37.76,37.81,22900.0,24.0241,24.0622,24.0113,24.0431,22900.0
2006-02-13 11:30:00,37.84,37.9,37.79,37.84,12800.0,24.0622,24.1004,24.0304,24.0622,12800.0
2006-02-13 12:00:00,37.84,37.99,37.82,37.96,36700.0,24.0622,24.1576,24.0495,24.1385,36700.0
2006-02-13 12:30:00,37.93,38.01,37.9,38.0,17400.0,24.1194,24.1703,24.1004,24.164,17400.0
2006-02-13 13:00:00,38.0,38.1,38.0,38.09,27300.0,24.164,24.2276,24.164,24.2212,27300.0
2006-02-13 13:30:00,38.08,38.15,38.05,38.08,50700.0,24.2148,24.2593,24.1958,24.2148,50700.0
2006-02-13 14:00:00,38.07,38.15,38.07,38.1,20800.0,24.2085,24.2593,24.2085,24.2276,20800.0
2006-02-13 14:30:00,38.1,38.19,38.07,38.15,37800.0,24.2276,24.2848,24.2085,24.2593,37800.0
2006-02-13 15:00:00,38.14,38.22,38.14,38.21,26400.0,24.253,24.3039,24.253,24.2975,26400.0
2006-02-13 15:30:00,38.21,38.32,38.21,38.27,65500.0,24.2975,24.3674,24.2975,24.3357,65500.0
2006-02-14 09:30:00,38.39,38.54,38.14,38.44,43300.0,24.412,24.5073,24.253,24.4438,43300.0
2006-02-14 10:00:00,38.45,38.52,38.45,38.52,23000.0,24.4501,24.4946,24.4501,24.4946,23000.0
2006-02-14 10:30:00,38.52,38.55,38.29,38.53,21900.0,24.4946,24.5137,24.3484,24.501,21900.0
2006-02-14 11:00:00,38.55,38.83,38.55,38.82,33000.0,24.5137,24.6918,24.5137,24.6854,33000.0
2006-02-14 11:30:00,38.82,39.06,38.81,39.06,36400.0,24.6854,24.838,24.679,24.838,36400.0
2006-02-14 12:00:00,39.06,39.18,39.06,39.11,22200.0,24.838,24.9143,24.838,24.8698,22200.0
2006-02-14 12:30:00,39.11,39.12,39.09,39.1,13500.0,24.8698,24.8762,24.8571,24.8634,13500.0
2006-02-14 13:00:00,39.09,39.11,39.07,39.09,20500.0,24.8571,24.8698,24.8444,24.8571,20500.0
2006-02-14 13:30:00,39.1,39.18,39.09,39.1,21600.0,24.8634,24.9143,24.8571,24.8634,21600.0
2006-02-14 14:00:00,39.08,39.15,39.05,39.13,36000.0,24.8507,24.8952,24.8317,24.8825,36000.0
2006-02-14 14:30:00,39.14,39.17,39.07,39.17,25100.0,24.8889,24.908,24.8444,24.908,25100.0
2006-02-14 15:00:00,39.17,39.17,39.1,39.11,21300.0,24.908,24.908,24.8634,24.8698,21300.0
2006-02-14 15:30:00,39.11,39.11,38.97,38.98,46200.0,24.8698,24.8698,24.7808,24.7871,46200.0
2006-02-15 09:30:00,38.7,38.91,38.61,38.74,39800.0,24.7804,24.9149,24.7228,24.806,39800.0
2006-02-15 10:00:00,38.74,39.0,38.65,38.97,28200.0,24.806,24.9725,24.7484,24.9533,28200.0
2006-02-15 10:30:00,38.97,39.03,38.85,38.94,16200.0,24.9533,24.9917,24.8765,24.9341,16200.0
2006-02-15 11:00:00,38.93,38.94,38.68,38.69,22900.0,24.9277,24.9341,24.7676,24.774,22900.0
2006-02-15 11:30:00,38.68,38.84,38.64,38.83,16900.0,24.7676,24.8701,24.742,24.8637,16900.0
2006-02-15 12:00:00,38.84,38.84,38.71,38.74,14300.0,24.8701,24.8701,24.7868,24.806,14300.0
2006-02-15 12:30:00,38.73,38.73,38.53,38.6,24400.0,24.7996,24.7996,24.6716,24.7164,24400.0
2006-02-15 13:00:00,38.61,38.68,38.58,38.58,29700.0,24.7228,24.7676,24.7036,24.7036,29700.0
2006-02-15 13:30:00,38.59,38.71,38.57,38.7,39400.0,24.71,24.7868,24.6972,24.7804,39400.0
2006-02-15 14:00:00,38.7,38.74,38.67,38.73,40200.0,24.7804,24.806,24.7612,24.7996,40200.0
2006-02-15 14:30:00,38.75,38.8,38.72,38.8,19300.0,24.8124,24.8445,24.7932,24.8445,19300.0
2006-02-15 15:00:00,38.8,38.85,38.77,38.84,20300.0,24.8445,24.8765,24.8252,24.8701,20300.0
2006-02-15 15:30:00,38.83,38.91,38.77,38.79,30400.0,24.8637,24.9149,24.8252,24.8381,30400.0
2006-02-16 09:30:00,38.76,39.17,38.76,39.12,18300.0,24.8188,25.0814,24.8188,25.0494,18300.0
2006-02-16 10:00:00,39.1,39.13,39.1,39.12,14500.0,25.0366,25.0558,25.0366,25.0494,14500.0
2006-02-16 10:30:00,39.12,39.13,39.05,39.11,14600.0,25.0494,25.0558,25.0045,25.043,14600.0
2006-02-16 11:00:00,39.1,39.1,39.07,39.07,8400.0,25.0366,25.0366,25.0173,25.0173,8400.0
2006-02-16 11:30:00,39.08,39.12,39.07,39.07,18500.0,25.0237,25.0494,25.0173,25.0173,18500.0
2006-02-16 12:00:00,39.08,39.22,39.05,39.2,16300.0,25.0237,25.1134,25.0045,25.1006,16300.0
2006-02-16 12:30:00,39.2,39.33,39.2,39.33,12600.0,25.1006,25.1838,25.1006,25.1838,12600.0
2006-02-16 13:00:00,39.32,39.34,39.29,39.31,8100.0,25.1774,25.1902,25.1582,25.171,8100.0
2006-02-16 13:30:00,39.32,39.37,39.19,39.21,12800.0,25.1774,25.2094,25.0942,25.107,12800.0
2006-02-16 14:00:00,39.22,39.28,39.22,39.24,8500.0,25.1134,25.1518,25.1134,25.1262,8500.0
2006-02-16 14:30:00,39.24,39.24,39.17,39.19,11200.0,25.1262,25.1262,25.0814,25.0942,11200.0
2006-02-16 15:00:00,39.19,39.24,39.17,39.19,21600.0,25.0942,25.1262,25.0814,25.0942,21600.0
2006-02-16 15:30:00,39.19,39.31,39.19,39.31,29500.0,25.0942,25.171,25.0942,25.171,29500.0
2006-02-17 09:30:00,39.32,39.46,39.05,39.39,60400.0,25.1774,25.2671,25.0045,25.2222,60400.0
2006-02-17 10:00:00,39.33,39.37,39.1,39.1,18600.0,25.1838,25.2094,25.0366,25.0366,18600.0
2006-02-17 10:30:00,39.09,39.1,39.0,39.1,25400.0,25.0302,25.0366,24.9725,25.0366,25400.0
2006-02-17 11:00:00,39.09,39.19,39.09,39.17,14300.0,25.0302,25.0942,25.0302,25.0814,14300.0
2006-02-17 11:30:00,39.17,39.18,39.09,39.1,9300.0,25.0814,25.0878,25.0302,25.0366,9300.0
2006-02-17 12:00:00,39.1,39.29,39.1,39.21,18900.0,25.0366,25.1582,25.0366,25.107,18900.0
2006-02-17 12:30:00,39.21,39.24,39.2,39.24,5700.0,25.107,25.1262,25.1006,25.1262,5700.0
2006-02-17 13:00:00,39.24,39.31,39.24,39.3,9900.0,25.1262,25.171,25.1262,25.1646,9900.0
2006-02-17 13:30:00,39.3,39.35,39.3,39.32,7500.0,25.1646,25.1966,25.1646,25.1774,7500.0
2006-02-17 14:00:00,39.31,39.31,39.29,39.29,7600.0,25.171,25.171,25.1582,25.1582,7600.0
2006-02-17 14:30:00,39.3,39.32,39.25,39.3,14100.0,25.1646,25.1774,25.1326,25.1646,14100.0
2006-02-17 15:00:00,39.3,39.31,39.19,39.21,7600.0,25.1646,25.171,25.0942,25.107,7600.0
2006-02-17 15:30:00,39.21,39.21,39.16,39.16,15700.0,25.107,25.107,25.075,25.075,15700.0
2006-02-21 09:30:00,39.17,39.4,39.16,39.18,8800.0,25.0814,25.2286,25.075,25.0878,8800.0
2006-02-21 10:00:00,39.13,39.2,39.0,39.03,11900.0,25.0558,25.1006,24.9725,24.9917,11900.0
2006-02-21 10:30:00,39.02,39.25,39.02,39.22,17700.0,24.9853,25.1326,24.9853,25.1134,17700.0
2006-02-21 11:00:00,39.22,39.26,39.22,39.23,10900.0,25.1134,25.139,25.1134,25.1198,10900.0
2006-02-21 11:30:00,39.24,39.25,39.16,39.17,12600.0,25.1262,25.1326,25.075,25.0814,12600.0
2006-02-21 12:00:00,39.16,39.2,39.14,39.19,12400.0,25.075,25.1006,25.0622,25.0942,12400.0
2006-02-21 12:30:00,39.19,39.22,39.18,39.18,10700.0,25.0942,25.1134,25.0878,25.0878,10700.0
2006-02-21 13:00:00,39.18,39.22,39.18,39.2,11000.0,25.0878,25.1134,25.0878,25.1006,11000.0
2006-02-21 13:30:00,39.2,39.25,39.14,39.14,12800.0,25.1006,25.1326,25.0622,25.0622,12800.0
2006-02-21 14:00:00,39.12,39.12,38.96,38.96,38900.0,25.0494,25.0494,24.9469,24.9469,38900.0
2006-02-21 14:30:00,38.93,39.06,38.93,39.01,23500.0,24.9277,25.0109,24.9277,24.9789,23500.0
2006-02-21 15:00:00,39.02,39.12,39.01,39.08,25600.0,24.9853,25.0494,24.9789,25.0237,25600.0
2006-02-21 15:30:00,39.09,39.22,39.09,39.14,20600.0,25.0302,25.1134,25.0302,25.0622,20600.0
2006-02-22 09:30:00,39.21,39.52,39.19,39.36,14200.0,25.107,25.3055,25.0942,25.203,14200.0
2006-02-22 10:00:00,39.42,39.44,39.32,39.4,12700.0,25.2415,25.2543,25.1774,25.2286,12700.0
2006-02-22 10:30:00,39.4,39.55,39.38,39.55,14800.0,25.2286,25.3247,25.2158,25.3247,14800.0
2006-02-22 11:00:00,39.56,39.85,39.55,39.83,34400.0,25.3311,25.5168,25.3247,25.504,34400.0
2006-02-22 11:30:00,39.83,39.86,39.69,39.7,27500.0,25.504,25.5232,25.4143,25.4207,27500.0
2006-02-22 12:00:00,39.7,39.75,39.68,39.74,21500.0,25.4207,25.4528,25.4079,25.4464,21500.0
2006-02-22 12:30:00,39.74,39.75,39.63,39.64,16700.0,25.4464,25.4528,25.3759,25.3823,16700.0
2006-02-22 13:00:00,39.64,39.64,39.51,39.6,18900.0,25.3823,25.3823,25.2991,25.3567,18900.0
2006-02-22 13:30:00,39.6,39.63,39.51,39.53,12900.0,25.3567,25.3759,25.2991,25.3119,12900.0
2006-02-22 14:00:00,39.5,39.6,39.48,39.59,15500.0,25.2927,25.3567,25.2799,25.3503,15500.0
2006-02-22 14:30:00,39.6,39.7,39.59,39.68,16500.0,25.3567,25.4207,25.3503,25.4079,16500.0
2006-02-22 15:00:00,39.68,39.68,39.55,39.57,23000.0,25.4079,25.4079,25.3247,25.3375,23000.0
2006-02-22 15:30:00,39.55,39.59,39.48,39.48,46200.0,25.3247,25.3503,25.2799,25.2799,46200.0
2006-02-23 09:30:00,39.46,39.48,38.86,39.21,76700.0,25.2671,25.2799,24.8829,25.107,76700.0
2006-02-23 10:00:00,39.21,39.21,39.1,39.1,38500.0,25.107,25.107,25.0366,25.0366,38500.0
2006-02-23 10:30:00,39.1,39.11,39.05,39.06,32800.0,25.0366,25.043,25.0045,25.0109,32800.0
2006-02-23 11:00:00,39.07,39.07,39.02,39.03,39900.0,25.0173,25.0173,24.9853,24.9917,39900.0
2006-02-23 11:30:00,39.03,39.03,38.83,38.88,67500.0,24.9917,24.9917,24.8637,24.8957,67500.0
2006-02-23 12:00:00,38.87,39.09,38.84,38.95,31800.0,24.8893,25.0302,24.8701,24.9405,31800.0
2006-02-23 12:30:00,38.95,39.0,38.95,38.99,29200.0,24.9405,24.9725,24.9405,24.9661,29200.0
2006-02-23 13:00:00,38.99,39.09,38.99,39.09,21000.0,24.9661,25.0302,24.9661,25.0302,21000.0
2006-02-23 13:30:00,39.08,39.23,39.08,39.2,21600.0,25.0237,25.1198,25.0237,25.1006,21600.0
2006-02-23 14:00:00,39.2,39.21,39.02,39.12,38300.0,25.1006,25.107,24.9853,25.0494,38300.0
2006-02-23 14:30:00,39.11,39.12,39.0,39.04,47800.0,25.043,25.0494,24.9725,24.9981,47800.0
2006-02-23 15:00:00,39.05,39.17,39.03,39.17,38800.0,25.0045,25.0814,24.9917,25.0814,38800.0
2006-02-23 15:30:00,39.16,39.24,39.12,39.13,45100.0,25.075,25.1262,25.0494,25.0558,45100.0
2006-02-24 09:30:00,39.09,39.1,38.62,39.1,19600.0,25.0302,25.0366,24.7292,25.0366,19600.0
2006-02-24 10:00:00,39.1,39.14,38.92,38.95,12700.0,25.0366,25.0622,24.9213,24.9405,12700.0
2006-02-24 10:30:00,38.95,38.96,38.8,38.83,10200.0,24.9405,24.9469,24.8445,24.8637,10200.0
2006-02-24 11:00:00,38.83,39.06,38.83,39.06,10400.0,24.8637,25.0109,24.8637,25.0109,10400.0
2006-02-24 11:30:00,39.05,39.14,39.03,39.09,9700.0,25.0045,25.0622,24.9917,25.0302,9700.0
2006-02-24 12:00:00,39.1,39.2,39.1,39.19,5300.0,25.0366,25.1006,25.0366,25.0942,5300.0
2006-02-24 12:30:00,39.18,39.25,39.06,39.06,14000.0,25.0878,25.1326,25.0109,25.0109,14000.0
2006-02-24 13:00:00,39.06,39.13,39.01,39.1,23800.0,25.0109,25.0558,24.9789,25.0366,23800.0
2006-02-24 13:30:00,39.11,39.18,39.11,39.16,6100.0,25.043,25.0878,25.043,25.075,6100.0
2006-02-24 14:00:00,39.16,39.29,39.16,39.28,8500.0,25.075,25.1582,25.075,25.1518,8500.0
2006-02-24 14:30:00,39.29,39.46,39.29,39.43,10300.0,25.1582,25.2671,25.1582,25.2479,10300.0
2006-02-24 15:00:00,39.45,39.48,39.33,39.39,27200.0,25.2607,25.2799,25.1838,25.2222,27200.0
2006-02-24 15:30:00,39.37,39.51,39.33,39.48,18200.0,25.2094,25.2991,25.1838,25.2799,18200.0
2006-02-27 09:30:00,39.6,39.64,39.31,39.43,67300.0,25.3567,25.3823,25.171,25.2479,67300.0
2006-02-27 10:00:00,39.49,39.5,39.42,39.47,20000.0,25.2863,25.2927,25.2415,25.2735,20000.0
2006-02-27 10:30:00,39.48,39.54,39.48,39.54,26200.0,25.2799,25.3183,25.2799,25.3183,26200.0
2006-02-27 11:00:00,39.55,39.6,39.53,39.59,33000.0,25.3247,25.3567,25.3119,25.3503,33000.0
2006-02-27 11:30:00,39.59,39.59,39.47,39.5,13600.0,25.3503,25.3503,25.2735,25.2927,13600.0
2006-02-27 12:00:00,39.5,39.57,39.49,39.53,14100.0,25.2927,25.3375,25.2863,25.3119,14100.0
2006-02-27 12:30:00,39.54,39.55,39.49,39.5,11300.0,25.3183,25.3247,25.2863,25.2927,11300.0
2006-02-27 13:00:00,39.53,39.56,39.51,39.54,7600.0,25.3119,25.3311,25.2991,25.3183,7600.0
2006-02-27 13:30:00,39.53,39.53,39.5,39.52,5400.0,25.3119,25.3119,25.2927,25.3055,5400.0
2006-02-27 14:00:00,39.52,39.58,39.51,39.58,16900.0,25.3055,25.3439,25.2991,25.3439,16900.0
2006-02-27 14:30:00,39.58,39.58,39.53,39.54,13500.0,25.3439,25.3439,25.3119,25.3183,13500.0
2006-02-27 15:00:00,39.54,39.55,39.49,39.51,14800.0,25.3183,25.3247,25.2863,25.2991,14800.0
2006-02-27 15:30:00,39.51,39.54,39.45,39.45,21000.0,25.2991,25.3183,25.2607,25.2607,21000.0
2006-02-28 09:30:00,38.75,39.35,38.73,39.2,75200.0,24.8124,25.1966,24.7996,25.1006,75200.0
2006-02-28 10:00:00,39.18,39.18,38.86,39.09,18100.0,25.0878,25.0878,24.8829,25.0302,18100.0
2006-02-28 10:30:00,39.05,39.11,38.87,38.87,18800.0,25.0045,25.043,24.8893,24.8893,18800.0
2006-02-28 11:00:00,38.85,38.96,38.82,38.96,10600.0,24.8765,24.9469,24.8573,24.9469,10600.0
2006-02-28 11:30:00,38.92,38.97,38.92,38.94,8800.0,24.9213,24.9533,24.9213,24.9341,8800.0
2006-02-28 12:00:00,38.94,38.94,38.86,38.87,13000.0,24.9341,24.9341,24.8829,24.8893,13000.0
2006-02-28 12:30:00,38.87,38.96,38.87,38.92,9100.0,24.8893,24.9469,24.8893,24.9213,9100.0
2006-02-28 13:00:00,38.93,39.03,38.91,38.99,30000.0,24.9277,24.9917,24.9149,24.9661,30000.0
2006-02-28 13:30:00,38.99,39.0,38.89,38.89,11500.0,24.9661,24.9725,24.9021,24.9021,11500.0
2006-02-28 14:00:00,38.89,38.93,38.85,38.91,15300.0,24.9021,24.9277,24.8765,24.9149,15300.0
2006-02-28 14:30:00,38.9,38.94,38.87,38.92,14700.0,24.9085,24.9341,24.8893,24.9213,14700.0
2006-02-28 15:00:00,38.92,38.98,38.88,38.98,23300.0,24.9213,24.9597,24.8957,24.9597,23300.0
2006-02-28 15:30:00,38.98,38.98,38.84,38.86,43400.0,24.9597,24.9597,24.8701,24.8829,43400.0
2006-03-01 09:30:00,39.0,39.16,38.71,38.83,39000.0,24.9725,25.075,24.7868,24.8637,39000.0
2006-03-01 10:00:00,38.83,38.88,38.45,38.48,66100.0,24.8637,24.8957,24.6203,24.6396,66100.0
2006-03-01 10:30:00,38.5,38.73,38.49,38.65,47600.0,24.6524,24.7996,24.646,24.7484,47600.0
2006-03-01 11:00:00,38.65,38.69,38.63,38.63,25300.0,24.7484,24.774,24.7356,24.7356,25300.0
2006-03-01 11:30:00,38.63,38.71,38.63,38.68,21500.0,24.7356,24.7868,24.7356,24.7676,21500.0
2006-03-01 12:00:00,38.69,38.71,38.55,38.59,30700.0,24.774,24.7868,24.6844,24.71,30700.0
2006-03-01 12:30:00,38.59,38.72,38.59,38.72,10700.0,24.71,24.7932,24.71,24.7932,10700.0
2006-03-01 13:00:00,38.73,38.74,38.71,38.73,10700.0,24.7996,24.806,24.7868,24.7996,10700.0
2006-03-01 13:30:00,38.74,38.74,38.72,38.72,20900.0,24.806,24.806,24.7932,24.7932,20900.0
2006-03-01 14:00:00,38.72,38.73,38.69,38.71,31200.0,24.7932,24.7996,24.774,24.7868,31200.0
2006-03-01 14:30:00,38.7,38.71,38.68,38.71,23500.0,24.7804,24.7868,24.7676,24.7868,23500.0
2006-03-01 15:00:00,38.71,38.8,38.69,38.78,52500.0,24.7868,24.8445,24.774,24.8317,52500.0
2006-03-01 15:30:00,38.78,38.81,38.7,38.7,52000.0,24.8317,24.8509,24.7804,24.7804,52000.0
2006-03-02 09:30:00,38.45,38.55,38.39,38.4,49300.0,24.6203,24.6844,24.5819,24.5883,49300.0
2006-03-02 10:00:00,38.39,38.61,38.25,38.6,38300.0,24.5819,24.7228,24.4923,24.7164,38300.0
2006-03-02 10:30:00,38.59,38.6,38.46,38.5,37300.0,24.71,24.7164,24.6267,24.6524,37300.0
2006-03-02 11:00:00,38.5,38.64,38.49,38.56,44800.0,24.6524,24.742,24.646,24.6908,44800.0
2006-03-02 11:30:00,38.57,38.6,38.57,38.59,20900.0,24.6972,24.7164,24.6972,24.71,20900.0
2006-03-02 12:00:00,38.59,38.59,38.51,38.54,16000.0,24.71,24.71,24.6588,24.678,16000.0
2006-03-02 12:30:00,38.51,38.6,38.46,38.59,8200.0,24.6588,24.7164,24.6267,24.71,8200.0
2006-03-02 13:00:00,38.56,38.6,38.53,38.53,17000.0,24.6908,24.7164,24.6716,24.6716,17000.0
2006-03-02 13:30:00,38.53,38.59,38.5,38.59,13700.0,24.6716,24.71,24.6524,24.71,13700.0
2006-03-02 14:00:00,38.59,38.6,38.53,38.58,18000.0,24.71,24.7164,24.6716,24.7036,18000.0
2006-03-02 14:30:00,38.57,38.6,38.56,38.59,24800.0,24.6972,24.7164,24.6908,24.71,24800.0
2006-03-02 15:00:00,38.59,38.6,38.53,38.55,64300.0,24.71,24.7164,24.6716,24.6844,64300.0
2006-03-02 15:30:00,38.55,38.55,38.46,38.53,54800.0,24.6844,24.6844,24.6267,24.6716,54800.0
2006-03-03 09:30:00,38.52,38.67,38.37,38.62,28500.0,24.6652,24.7612,24.5691,24.7292,28500.0
2006-03-03 10:00:00,38.64,38.93,38.64,38.89,66300.0,24.742,24.9277,24.742,24.9021,66300.0
2006-03-03 10:30:00,38.89,38.94,38.79,38.79,22400.0,24.9021,24.9341,24.8381,24.8381,22400.0
2006-03-03 11:00:00,38.79,38.79,38.67,38.71,14500.0,24.8381,24.8381,24.7612,24.7868,14500.0
2006-03-03 11:30:00,38.71,38.76,38.69,38.74,20800.0,24.7868,24.8188,24.774,24.806,20800.0
2006-03-03 12:00:00,38.74,38.84,38.72,38.83,20100.0,24.806,24.8701,24.7932,24.8637,20100.0
2006-03-03 12:30:00,38.85,38.93,38.78,38.88,9700.0,24.8765,24.9277,24.8317,24.8957,9700.0
2006-03-03 13:00:00,38.88,38.91,38.73,38.91,14800.0,24.8957,24.9149,24.7996,24.9149,14800.0
2006-03-03 13:30:00,38.89,39.02,38.88,39.0,14800.0,24.9021,24.9853,24.8957,24.9725,14800.0
2006-03-03 14:00:00,39.0,39.02,38.92,38.93,16400.0,24.9725,24.9853,24.9213,24.9277,16400.0
2006-03-03 14:30:00,38.92,38.98,38.91,38.94,47100.0,24.9213,24.9597,24.9149,24.9341,47100.0
2006-03-03 15:00:00,38.94,38.94,38.69,38.7,20100.0,24.9341,24.9341,24.774,24.7804,20100.0
2006-03-03 15:30:00,38.7,38.7,38.58,38.58,35400.0,24.7804,24.7804,24.7036,24.7036,35400.0
2006-03-06 09:30:00,38.49,38.5,38.32,38.41,14900.0,24.646,24.6524,24.5371,24.5947,14900.0
2006-03-06 10:00:00,38.42,38.5,38.42,38.48,14800.0,24.6011,24.6524,24.6011,24.6396,14800.0
2006-03-06 10:30:00,38.48,38.49,38.38,38.44,15000.0,24.6396,24.646,24.5755,24.6139,15000.0
2006-03-06 11:00:00,38.45,38.5,38.45,38.49,14700.0,24.6203,24.6524,24.6203,24.646,14700.0
2006-03-06 11:30:00,38.5,38.55,38.46,38.47,21100.0,24.6524,24.6844,24.6267,24.6332,21100.0
2006-03-06 12:00:00,38.47,38.49,38.4,38.43,19700.0,24.6332,24.646,24.5883,24.6075,19700.0
2006-03-06 12:30:00,38.44,38.45,38.38,38.38,8700.0,24.6139,24.6203,24.5755,24.5755,8700.0
2006-03-06 13:00:00,38.38,38.46,38.38,38.42,10700.0,24.5755,24.6267,24.5755,24.6011,10700.0
2006-03-06 13:30:00,38.42,38.42,38.3,38.32,12900.0,24.6011,24.6011,24.5243,24.5371,12900.0
2006-03-06 14:00:00,38.32,38.32,38.18,38.26,14400.0,24.5371,24.5371,24.4475,24.4987,14400.0
2006-03-06 14:30:00,38.26,38.34,38.25,38.32,16000.0,24.4987,24.5499,24.4923,24.5371,16000.0
2006-03-06 15:00:00,38.33,38.49,38.33,38.49,16200.0,24.5435,24.646,24.5435,24.646,16200.0
2006-03-06 15:30:00,38.48,38.49,38.37,38.38,26600.0,24.6396,24.646,24.5691,24.5755,26600.0
2006-03-07 09:30:00,38.36,38.36,38.05,38.2,20200.0,24.5627,24.5627,24.3642,24.4603,20200.0
2006-03-07 10:00:00,38.2,38.2,38.05,38.1,38500.0,24.4603,24.4603,24.3642,24.3962,38500.0
2006-03-07 10:30:00,38.1,38.2,38.08,38.1,16400.0,24.3962,24.4603,24.3834,24.3962,16400.0
2006-03-07 11:00:00,38.08,38.96,37.93,38.04,28000.0,24.3834,24.9469,24.2874,24.3578,28000.0
2006-03-07 11:30:00,38.03,38.03,37.98,38.0,10700.0,24.3514,24.3514,24.3194,24.3322,10700.0
2006-03-07 12:00:00,38.0,38.02,37.93,37.97,17600.0,24.3322,24.345,24.2874,24.313,17600.0
2006-03-07 12:30:00,37.97,37.97,37.85,37.87,13400.0,24.313,24.313,24.2362,24.249,13400.0
2006-03-07 13:00:00,37.87,37.9,37.85,37.87,11700.0,24.249,24.2682,24.2362,24.249,11700.0
2006-03-07 13:30:00,37.84,37.9,37.8,37.9,11500.0,24.2297,24.2682,24.2041,24.2682,11500.0
2006-03-07 14:00:00,37.9,37.99,37.89,37.97,11300.0,24.2682,24.3258,24.2618,24.313,11300.0
2006-03-07 14:30:00,37.96,37.96,37.88,37.93,19700.0,24.3066,24.3066,24.2554,24.2874,19700.0
2006-03-07 15:00:00,37.92,38.0,37.91,37.96,21700.0,24.281,24.3322,24.2746,24.3066,21700.0
2006-03-07 15:30:00,37.96,38.0,37.93,37.99,47700.0,24.3066,24.3322,24.2874,24.3258,47700.0
2006-03-08 09:30:00,37.98,37.98,37.59,37.63,26500.0,24.3194,24.3194,24.0697,24.0953,26500.0
2006-03-08 10:00:00,37.64,37.77,37.62,37.63,21800.0,24.1017,24.1849,24.0889,24.0953,21800.0
2006-03-08 10:30:00,37.64,37.79,37.64,37.73,21800.0,24.1017,24.1977,24.1017,24.1593,21800.0
2006-03-08 11:00:00,37.74,37.79,37.72,37.79,21200.0,24.1657,24.1977,24.1529,24.1977,21200.0
2006-03-08 11:30:00,37.78,37.86,37.74,37.75,8800.0,24.1913,24.2426,24.1657,24.1721,8800.0
2006-03-08 12:00:00,37.75,37.8,37.74,37.79,9700.0,24.1721,24.2041,24.1657,24.1977,9700.0
2006-03-08 12:30:00,37.79,37.81,37.79,37.79,25400.0,24.1977,24.2105,24.1977,24.1977,25400.0
2006-03-08 13:00:00,37.8,37.9,37.8,37.88,9800.0,24.2041,24.2682,24.2041,24.2554,9800.0
2006-03-08 13:30:00,37.89,37.9,37.88,37.89,13700.0,24.2618,24.2682,24.2554,24.2618,13700.0
2006-03-08 14:00:00,37.89,37.97,37.84,37.96,20900.0,24.2618,24.313,24.2297,24.3066,20900.0
2006-03-08 14:30:00,37.96,38.1,37.96,38.1,34800.0,24.3066,24.3962,24.3066,24.3962,34800.0
2006-03-08 15:00:00,38.1,38.15,38.03,38.03,18600.0,24.3962,24.4282,24.3514,24.3514,18600.0
2006-03-08 15:30:00,38.03,38.06,37.98,37.99,44700.0,24.3514,24.3706,24.3194,24.3258,44700.0
2006-03-09 09:30:00,37.86,38.09,37.8,38.01,33600.0,24.2426,24.3898,24.2041,24.3386,33600.0
2006-03-09 10:00:00,38.01,38.06,37.88,38.06,10000.0,24.3386,24.3706,24.2554,24.3706,10000.0
2006-03-09 10:30:00,38.06,38.1,37.98,38.01,13600.0,24.3706,24.3962,24.3194,24.3386,13600.0
2006-03-09 11:00:00,38.01,38.05,38.0,38.04,6400.0,24.3386,24.3642,24.3322,24.3578,6400.0
2006-03-09 11:30:00,38.03,38.04,37.95,37.95,8900.0,24.3514,24.3578,24.3002,24.3002,8900.0
2006-03-09 12:00:00,37.95,37.98,37.9,37.94,7900.0,24.3002,24.3194,24.2682,24.2938,7900.0
2006-03-09 12:30:00,37.94,37.94,37.85,37.91,6400.0,24.2938,24.2938,24.2362,24.2746,6400.0
2006-03-09 13:00:00,37.9,37.9,37.76,37.77,8400.0,24.2682,24.2682,24.1785,24.1849,8400.0
2006-03-09 13:30:00,37.8,37.94,37.78,37.94,6600.0,24.2041,24.2938,24.1913,24.2938,6600.0
2006-03-09 14:00:00,37.95,38.1,37.93,37.93,26900.0,24.3002,24.3962,24.2874,24.2874,26900.0
2006-03-09 14:30:00,37.96,38.0,37.93,37.98,13100.0,24.3066,24.3322,24.2874,24.3194,13100.0
2006-03-09 15:00:00,37.97,38.0,37.92,37.97,13300.0,24.313,24.3322,24.281,24.313,13300.0
2006-03-09 15:30:00,37.98,38.03,37.98,38.0,62700.0,24.3194,24.3514,24.3194,24.3322,62700.0
2006-03-10 09:30:00,38.08,38.1,38.0,38.07,6400.0,24.3834,24.3962,24.3322,24.377,6400.0
2006-03-10 10:00:00,38.0,38.07,37.84,38.05,14400.0,24.3322,24.377,24.2297,24.3642,14400.0
2006-03-10 10:30:00,38.05,38.1,38.0,38.07,73400.0,24.3642,24.3962,24.3322,24.377,73400.0
2006-03-10 11:00:00,38.06,38.06,37.99,38.01,10700.0,24.3706,24.3706,24.3258,24.3386,10700.0
2006-03-10 11:30:00,38.01,38.06,38.01,38.03,10100.0,24.3386,24.3706,24.3386,24.3514,10100.0
2006-03-10 12:00:00,38.03,38.09,38.01,38.02,6900.0,24.3514,24.3898,24.3386,24.345,6900.0
2006-03-10 12:30:00,38.03,38.07,37.99,37.99,13700.0,24.3514,24.377,24.3258,24.3258,13700.0
2006-03-10 13:00:00,37.97,37.99,37.95,37.98,11700.0,24.313,24.3258,24.3002,24.3194,11700.0
2006-03-10 13:30:00,37.98,37.98,37.85,37.9,14600.0,24.3194,24.3194,24.2362,24.2682,14600.0
2006-03-10 14:00:00,37.9,37.98,37.86,37.86,15000.0,24.2682,24.3194,24.2426,24.2426,15000.0
2006-03-10 14:30:00,37.84,37.96,37.8,37.82,15900.0,24.2297,24.3066,24.2041,24.2169,15900.0
2006-03-10 15:00:00,37.82,37.91,37.79,37.89,23400.0,24.2169,24.2746,24.1977,24.2618,23400.0
2006-03-10 15:30:00,37.9,37.97,37.9,37.95,24700.0,24.2682,24.313,24.2682,24.3002,24700.0
2006-03-13 09:30:00,37.96,38.06,37.83,37.98,18000.0,24.3066,24.3706,24.2233,24.3194,18000.0
2006-03-13 10:00:00,37.98,38.01,37.96,37.96,24700.0,24.3194,24.3386,24.3066,24.3066,24700.0
2006-03-13 10:30:00,37.96,38.0,37.93,37.96,16300.0,24.3066,24.3322,24.2874,24.3066,16300.0
2006-03-13 11:00:00,37.96,37.97,37.91,37.91,7500.0,24.3066,24.313,24.2746,24.2746,7500.0
2006-03-13 11:30:00,37.94,38.0,37.92,37.93,11900.0,24.2938,24.3322,24.281,24.2874,11900.0
2006-03-13 12:00:00,37.92,37.96,37.9,37.96,7500.0,24.281,24.3066,24.2682,24.3066,7500.0
2006-03-13 12:30:00,37.94,37.95,37.9,37.91,9000.0,24.2938,24.3002,24.2682,24.2746,9000.0
2006-03-13 13:00:00,37.93,37.93,37.82,37.9,8600.0,24.2874,24.2874,24.2169,24.2682,8600.0
2006-03-13 13:30:00,37.9,37.91,37.85,37.87,10800.0,24.2682,24.2746,24.2362,24.249,10800.0
2006-03-13 14:00:00,37.89,37.96,37.88,37.91,6900.0,24.2618,24.3066,24.2554,24.2746,6900.0
2006-03-13 14:30:00,37.92,37.94,37.85,37.87,8600.0,24.281,24.2938,24.2362,24.249,8600.0
2006-03-13 15:00:00,37.88,37.89,37.77,37.8,10700.0,24.2554,24.2618,24.1849,24.2041,10700.0
2006-03-13 15:30:00,37.82,37.91,37.82,37.86,11600.0,24.2169,24.2746,24.2169,24.2426,11600.0
2006-03-14 09:30:00,37.78,37.95,37.62,37.95,17100.0,24.1913,24.3002,24.0889,24.3002,17100.0
2006-03-14 10:00:00,37.95,37.95,37.91,37.94,16300.0,24.3002,24.3002,24.2746,24.2938,16300.0
2006-03-14 10:30:00,37.94,37.95,37.74,37.78,15700.0,24.2938,24.3002,24.1657,24.1913,15700.0
2006-03-14 11:00:00,37.76,37.95,37.76,37.95,75500.0,24.1785,24.3002,24.1785,24.3002,75500.0
2006-03-14 11:30:00,37.95,37.99,37.91,37.95,15900.0,24.3002,24.3258,24.2746,24.3002,15900.0
2006-03-14 12:00:00,37.95,37.95,37.91,37.91,16000.0,24.3002,24.3002,24.2746,24.2746,16000.0
2006-03-14 12:30:00,37.91,37.95,37.9,37.93,26800.0,24.2746,24.3002,24.2682,24.2874,26800.0
2006-03-14 13:00:00,37.93,37.98,37.92,37.98,65000.0,24.2874,24.3194,24.281,24.3194,65000.0
2006-03-14 13:30:00,37.99,38.09,37.99,38.05,16000.0,24.3258,24.3898,24.3258,24.3642,16000.0
2006-03-14 14:00:00,38.05,38.1,38.02,38.08,26200.0,24.3642,24.3962,24.345,24.3834,26200.0
2006-03-14 14:30:00,38.08,38.21,38.07,38.17,20200.0,24.3834,24.4667,24.377,24.4411,20200.0
2006-03-14 15:00:00,38.2,38.2,38.13,38.15,20400.0,24.4603,24.4603,24.4154,24.4282,20400.0
2006-03-14 15:30:00,38.15,38.27,38.13,38.25,79200.0,24.4282,24.5051,24.4154,24.4923,79200.0
2006-03-15 09:30:00,38.16,38.29,38.16,38.29,18900.0,24.4347,24.5179,24.4347,24.5179,18900.0
2006-03-15 10:00:00,38.26,38.37,38.23,38.3,32800.0,24.4987,24.5691,24.4795,24.5243,32800.0
2006-03-15 10:30:00,38.29,38.3,38.1,38.11,8100.0,24.5179,24.5243,24.3962,24.4026,8100.0
2006-03-15 11:00:00,38.11,38.3,38.06,38.29,11600.0,24.4026,24.5243,24.3706,24.5179,11600.0
2006-03-15 11:30:00,38.29,38.3,38.26,38.27,18300.0,24.5179,24.5243,24.4987,24.5051,18300.0
2006-03-15 12:00:00,38.27,38.31,38.25,38.3,28300.0,24.5051,24.5307,24.4923,24.5243,28300.0
2006-03-15 12:30:00,38.3,38.41,38.3,38.39,7900.0,24.5243,24.5947,24.5243,24.5819,7900.0
2006-03-15 13:00:00,38.38,38.38,38.32,38.34,7700.0,24.5755,24.5755,24.5371,24.5499,7700.0
2006-03-15 13:30:00,38.33,38.35,38.3,38.3,11200.0,24.5435,24.5563,24.5243,24.5243,11200.0
2006-03-15 14:00:00,38.31,38.47,38.25,38.44,43800.0,24.5307,24.6332,24.4923,24.6139,43800.0
2006-03-15 14:30:00,38.43,38.44,38.25,38.38,41000.0,24.6075,24.6139,24.4923,24.5755,41000.0
2006-03-15 15:00:00,38.39,38.5,38.39,38.5,40100.0,24.5819,24.6524,24.5819,24.6524,40100.0
2006-03-15 15:30:00,38.5,38.67,38.5,38.54,42700.0,24.6524,24.7612,24.6524,24.678,42700.0
2006-03-16 09:30:00,38.54,38.64,38.54,38.64,18300.0,24.678,24.742,24.678,24.742,18300.0
2006-03-16 10:00:00,38.63,38.69,38.49,38.65,30600.0,24.7356,24.774,24.646,24.7484,30600.0
2006-03-16 10:30:00,38.66,38.75,38.54,38.71,32200.0,24.7548,24.8124,24.678,24.7868,32200.0
2006-03-16 11:00:00,38.73,38.79,38.72,38.74,9500.0,24.7996,24.8381,24.7932,24.806,9500.0
2006-03-16 11:30:00,38.74,38.75,38.7,38.71,6300.0,24.806,24.8124,24.7804,24.7868,6300.0
2006-03-16 12:00:00,38.71,38.8,38.71,38.79,10900.0,24.7868,24.8445,24.7868,24.8381,10900.0
2006-03-16 12:30:00,38.79,38.8,38.77,38.77,3600.0,24.8381,24.8445,24.8252,24.8252,3600.0
2006-03-16 13:00:00,38.74,38.78,38.68,38.78,27100.0,24.806,24.8317,24.7676,24.8317,27100.0
2006-03-16 13:30:00,38.79,38.85,38.7,38.71,21800.0,24.8381,24.8765,24.7804,24.7868,21800.0
2006-03-16 14:00:00,38.72,38.9,38.72,38.9,17000.0,24.7932,24.9085,24.7932,24.9085,17000.0
2006-03-16 14:30:00,38.91,38.91,38.79,38.8,14000.0,24.9149,24.9149,24.8381,24.8445,14000.0
2006-03-16 15:00:00,38.79,38.89,38.79,38.83,13800.0,24.8381,24.9021,24.8381,24.8637,13800.0
2006-03-16 15:30:00,38.83,38.88,38.83,38.83,67200.0,24.8637,24.8957,24.8637,24.8637,67200.0
2006-03-17 09:30:00,38.9,39.0,38.84,38.84,88100.0,24.9085,24.9725,24.8701,24.8701,88100.0
2006-03-17 10:00:00,38.94,38.94,38.83,38.89,19700.0,24.9341,24.9341,24.8637,24.9021,19700.0
2006-03-17 10:30:00,38.86,38.97,38.83,38.96,25900.0,24.8829,24.9533,24.8637,24.9469,25900.0
2006-03-17 11:00:00,38.95,38.97,38.91,38.97,6900.0,24.9405,24.9533,24.9149,24.9533,6900.0
2006-03-17 11:30:00,38.96,39.14,38.96,39.12,16200.0,24.9469,25.0622,24.9469,25.0494,16200.0
2006-03-17 12:00:00,39.12,39.49,39.12,39.46,68300.0,25.0494,25.2863,25.0494,25.2671,68300.0
2006-03-17 12:30:00,39.46,39.49,39.25,39.25,18100.0,25.2671,25.2863,25.1326,25.1326,18100.0
2006-03-17 13:00:00,39.25,39.26,39.19,39.2,11300.0,25.1326,25.139,25.0942,25.1006,11300.0
2006-03-17 13:30:00,39.19,39.2,39.07,39.1,30500.0,25.0942,25.1006,25.0173,25.0366,30500.0
2006-03-17 14:00:00,39.11,39.28,39.1,39.26,45000.0,25.043,25.1518,25.0366,25.139,45000.0
2006-03-17 14:30:00,39.26,39.27,39.2,39.23,19400.0,25.139,25.1454,25.1006,25.1198,19400.0
2006-03-17 15:00:00,39.23,39.24,39.19,39.2,18100.0,25.1198,25.1262,25.0942,25.1006,18100.0
2006-03-17 15:30:00,39.2,39.26,39.19,39.21,44900.0,25.1006,25.139,25.0942,25.107,44900.0
2006-03-20 09:30:00,39.25,39.34,39.09,39.32,13900.0,25.1326,25.1902,25.0302,25.1774,13900.0
2006-03-20 10:00:00,39.3,39.31,39.16,39.16,30200.0,25.1646,25.171,25.075,25.075,30200.0
2006-03-20 10:30:00,39.16,39.26,39.07,39.26,8900.0,25.075,25.139,25.0173,25.139,8900.0
2006-03-20 11:00:00,39.26,39.31,39.16,39.19,15500.0,25.139,25.171,25.075,25.0942,15500.0
2006-03-20 11:30:00,39.18,39.29,39.18,39.26,18300.0,25.0878,25.1582,25.0878,25.139,18300.0
2006-03-20 12:00:00,39.27,39.29,39.2,39.21,6300.0,25.1454,25.1582,25.1006,25.107,6300.0
2006-03-20 12:30:00,39.22,39.29,39.22,39.28,11700.0,25.1134,25.1582,25.1134,25.1518,11700.0
2006-03-20 13:00:00,39.29,39.32,39.25,39.27,16500.0,25.1582,25.1774,25.1326,25.1454,16500.0
2006-03-20 13:30:00,39.26,39.26,39.23,39.23,18400.0,25.139,25.139,25.1198,25.1198,18400.0
2006-03-20 14:00:00,39.24,39.3,39.18,39.22,16700.0,25.1262,25.1646,25.0878,25.1134,16700.0
2006-03-20 14:30:00,39.23,39.29,39.21,39.29,14400.0,25.1198,25.1582,25.107,25.1582,14400.0
2006-03-20 15:00:00,39.29,39.31,39.18,39.18,21200.0,25.1582,25.171,25.0878,25.0878,21200.0
2006-03-20 15:30:00,39.19,39.34,39.18,39.31,37600.0,25.0942,25.1902,25.0878,25.171,37600.0
2006-03-21 09:30:00,39.34,39.44,39.1,39.41,13700.0,25.1902,25.2543,25.0366,25.2351,13700.0
2006-03-21 10:00:00,39.42,39.42,39.29,39.29,10000.0,25.2415,25.2415,25.1582,25.1582,10000.0
2006-03-21 10:30:00,39.31,39.43,39.31,39.37,11500.0,25.171,25.2479,25.171,25.2094,11500.0
2006-03-21 11:00:00,39.36,39.38,39.21,39.31,26900.0,25.203,25.2158,25.107,25.171,26900.0
2006-03-21 11:30:00,39.31,39.35,39.27,39.28,15800.0,25.171,25.1966,25.1454,25.1518,15800.0
2006-03-21 12:00:00,39.28,39.35,39.28,39.3,7000.0,25.1518,25.1966,25.1518,25.1646,7000.0
2006-03-21 12:30:00,39.33,39.4,39.3,39.3,11000.0,25.1838,25.2286,25.1646,25.1646,11000.0
2006-03-21 13:00:00,39.3,39.33,39.27,39.31,8000.0,25.1646,25.1838,25.1454,25.171,8000.0
2006-03-21 13:30:00,39.3,39.3,39.14,39.22,11200.0,25.1646,25.1646,25.0622,25.1134,11200.0
2006-03-21 14:00:00,39.24,39.26,39.11,39.15,14500.0,25.1262,25.139,25.043,25.0686,14500.0
2006-03-21 14:30:00,39.14,39.23,39.1,39.11,17600.0,25.0622,25.1198,25.0366,25.043,17600.0
2006-03-21 15:00:00,39.11,39.2,39.06,39.17,25800.0,25.043,25.1006,25.0109,25.0814,25800.0
2006-03-21 15:30:00,39.15,39.22,39.04,39.19,57800.0,25.0686,25.1134,24.9981,25.0942,57800.0
2006-03-22 09:30:00,39.1,39.24,39.1,39.18,13200.0,25.0366,25.1262,25.0366,25.0878,13200.0
2006-03-22 10:00:00,39.2,39.25,39.18,39.21,24600.0,25.1006,25.1326,25.0878,25.107,24600.0
2006-03-22 10:30:00,39.21,39.24,39.15,39.2,23900.0,25.107,25.1262,25.0686,25.1006,23900.0
2006-03-22 11:00:00,39.21,39.25,39.19,39.23,13000.0,25.107,25.1326,25.0942,25.1198,13000.0
2006-03-22 11:30:00,39.22,39.25,39.12,39.21,29500.0,25.1134,25.1326,25.0494,25.107,29500.0
2006-03-22 12:00:00,39.21,39.25,39.21,39.23,8600.0,25.107,25.1326,25.107,25.1198,8600.0
2006-03-22 12:30:00,39.24,39.25,39.21,39.22,34600.0,25.1262,25.1326,25.107,25.1134,34600.0
2006-03-22 13:00:00,39.24,39.25,39.18,39.22,17300.0,25.1262,25.1326,25.0878,25.1134,17300.0
2006-03-22 13:30:00,39.22,39.25,39.2,39.25,19200.0,25.1134,25.1326,25.1006,25.1326,19200.0
2006-03-22 14:00:00,39.25,39.25,39.19,39.2,8600.0,25.1326,25.1326,25.0942,25.1006,8600.0
2006-03-22 14:30:00,39.19,39.21,39.18,39.19,21100.0,25.0942,25.107,25.0878,25.0942,21100.0
2006-03-22 15:00:00,39.19,39.22,39.14,39.22,23800.0,25.0942,25.1134,25.0622,25.1134,23800.0
2006-03-22 15:30:00,39.22,39.32,39.21,39.27,73700.0,25.1134,25.1774,25.107,25.1454,73700.0
2006-03-23 09:30:00,39.15,39.15,38.86,39.0,12100.0,25.0686,25.0686,24.8829,24.9725,12100.0
2006-03-23 10:00:00,39.0,39.07,38.91,39.0,15800.0,24.9725,25.0173,24.9149,24.9725,15800.0
2006-03-23 10:30:00,39.0,39.0,38.86,38.88,17800.0,24.9725,24.9725,24.8829,24.8957,17800.0
2006-03-23 11:00:00,38.89,39.13,38.83,39.13,8400.0,24.9021,25.0558,24.8637,25.0558,8400.0
2006-03-23 11:30:00,39.12,39.14,39.08,39.11,6600.0,25.0494,25.0622,25.0237,25.043,6600.0
2006-03-23 12:00:00,39.13,39.17,39.12,39.17,4600.0,25.0558,25.0814,25.0494,25.0814,4600.0
2006-03-23 12:30:00,39.17,39.32,39.16,39.19,9800.0,25.0814,25.1774,25.075,25.0942,9800.0
2006-03-23 13:00:00,39.19,39.21,39.12,39.17,7200.0,25.0942,25.107,25.0494,25.0814,7200.0
2006-03-23 13:30:00,39.17,39.25,39.17,39.25,9800.0,25.0814,25.1326,25.0814,25.1326,9800.0
2006-03-23 14:00:00,39.25,39.27,39.19,39.23,30000.0,25.1326,25.1454,25.0942,25.1198,30000.0
2006-03-23 14:30:00,39.23,39.26,39.19,39.24,19600.0,25.1198,25.139,25.0942,25.1262,19600.0
2006-03-23 15:00:00,39.22,39.31,39.15,39.31,31400.0,25.1134,25.171,25.0686,25.171,31400.0
2006-03-23 15:30:00,39.31,39.31,39.19,39.2,61100.0,25.171,25.171,25.0942,25.1006,61100.0
2006-03-24 09:30:00,39.08,39.1,38.94,39.0,10900.0,25.0237,25.0366,24.9341,24.9725,10900.0
2006-03-24 10:00:00,39.01,39.13,38.97,39.06,11500.0,24.9789,25.0558,24.9533,25.0109,11500.0
2006-03-24 10:30:00,39.06,39.14,39.0,39.03,19600.0,25.0109,25.0622,24.9725,24.9917,19600.0
2006-03-24 11:00:00,39.02,39.08,38.96,39.08,15500.0,24.9853,25.0237,24.9469,25.0237,15500.0
2006-03-24 11:30:00,39.08,39.08,38.9,38.93,21800.0,25.0237,25.0237,24.9085,24.9277,21800.0
2006-03-24 12:00:00,38.92,38.95,38.92,38.93,7900.0,24.9213,24.9405,24.9213,24.9277,7900.0
2006-03-24 12:30:00,38.93,38.95,38.85,38.85,20500.0,24.9277,24.9405,24.8765,24.8765,20500.0
2006-03-24 13:00:00,38.84,38.85,38.58,38.62,17000.0,24.8701,24.8765,24.7036,24.7292,17000.0
2006-03-24 13:30:00,38.61,38.78,38.61,38.77,8900.0,24.7228,24.8317,24.7228,24.8252,8900.0
2006-03-24 14:00:00,38.75,38.95,38.75,38.9,15700.0,24.8124,24.9405,24.8124,24.9085,15700.0
2006-03-24 14:30:00,38.91,39.05,38.86,39.0,18400.0,24.9149,25.0045,24.8829,24.9725,18400.0
2006-03-24 15:00:00,39.0,39.0,38.88,38.92,27500.0,24.9725,24.9725,24.8957,24.9213,27500.0
2006-03-24 15:30:00,38.92,38.96,38.87,38.94,38900.0,24.9213,24.9469,24.8893,24.9341,38900.0
2006-03-27 09:30:00,38.75,38.8,38.7,38.78,28500.0,24.8124,24.8445,24.7804,24.8317,28500.0
2006-03-27 10:00:00,38.78,38.78,38.68,38.72,20100.0,24.8317,24.8317,24.7676,24.7932,20100.0
2006-03-27 10:30:00,38.72,38.75,38.59,38.63,19200.0,24.7932,24.8124,24.71,24.7356,19200.0
2006-03-27 11:00:00,38.62,38.7,38.55,38.68,13500.0,24.7292,24.7804,24.6844,24.7676,13500.0
2006-03-27 11:30:00,38.69,38.74,38.69,38.69,16200.0,24.774,24.806,24.774,24.774,16200.0
2006-03-27 12:00:00,38.68,38.69,38.6,38.6,6700.0,24.7676,24.774,24.7164,24.7164,6700.0
2006-03-27 12:30:00,38.64,38.79,38.64,38.78,9500.0,24.742,24.8381,24.742,24.8317,9500.0
2006-03-27 13:00:00,38.78,38.8,38.72,38.74,12400.0,24.8317,24.8445,24.7932,24.806,12400.0
2006-03-27 13:30:00,38.74,38.8,38.72,38.79,9900.0,24.806,24.8445,24.7932,24.8381,9900.0
2006-03-27 14:00:00,38.77,38.8,38.67,38.69,23300.0,24.8252,24.8445,24.7612,24.774,23300.0
2006-03-27 14:30:00,38.7,38.71,38.68,38.7,18400.0,24.7804,24.7868,24.7676,24.7804,18400.0
2006-03-27 15:00:00,38.7,38.71,38.67,38.68,22300.0,24.7804,24.7868,24.7612,24.7676,22300.0
2006-03-27 15:30:00,38.68,38.71,38.63,38.66,35100.0,24.7676,24.7868,24.7356,24.7548,35100.0
2006-03-28 09:30:00,38.69,38.96,38.68,38.91,14600.0,24.774,24.9469,24.7676,24.9149,14600.0
2006-03-28 10:00:00,38.91,38.91,38.76,38.77,13400.0,24.9149,24.9149,24.8188,24.8252,13400.0
2006-03-28 10:30:00,38.77,38.81,38.68,38.71,8900.0,24.8252,24.8509,24.7676,24.7868,8900.0
2006-03-28 11:00:00,38.7,38.76,38.68,38.75,3800.0,24.7804,24.8188,24.7676,24.8124,3800.0
2006-03-28 11:30:00,38.76,38.83,38.76,38.83,3900.0,24.8188,24.8637,24.8188,24.8637,3900.0
2006-03-28 12:00:00,38.83,38.95,38.82,38.95,7700.0,24.8637,24.9405,24.8573,24.9405,7700.0
2006-03-28 12:30:00,38.95,39.0,38.95,39.0,10600.0,24.9405,24.9725,24.9405,24.9725,10600.0
2006-03-28 13:00:00,38.99,39.01,38.95,38.96,2800.0,24.9661,24.9789,24.9405,24.9469,2800.0
2006-03-28 13:30:00,38.95,38.96,38.87,38.89,6100.0,24.9405,24.9469,24.8893,24.9021,6100.0
2006-03-28 14:00:00,38.9,38.94,38.6,38.6,14800.0,24.9085,24.9341,24.7164,24.7164,14800.0
2006-03-28 14:30:00,38.58,38.6,38.49,38.58,18600.0,24.7036,24.7164,24.646,24.7036,18600.0
2006-03-28 15:00:00,38.58,38.58,38.44,38.47,11300.0,24.7036,24.7036,24.6139,24.6332,11300.0
2006-03-28 15:30:00,38.47,38.52,38.46,38.5,19000.0,24.6332,24.6652,24.6267,24.6524,19000.0
2006-03-29 09:30:00,38.5,38.73,38.5,38.65,8600.0,24.6524,24.7996,24.6524,24.7484,8600.0
2006-03-29 10:00:00,38.62,38.73,38.6,38.73,9900.0,24.7292,24.7996,24.7164,24.7996,9900.0
2006-03-29 10:30:00,38.74,38.8,38.69,38.71,8200.0,24.806,24.8445,24.774,24.7868,8200.0
2006-03-29 11:00:00,38.71,38.91,38.7,38.87,11600.0,24.7868,24.9149,24.7804,24.8893,11600.0
2006-03-29 11:30:00,38.91,38.92,38.81,38.83,11500.0,24.9149,24.9213,24.8509,24.8637,11500.0
2006-03-29 12:00:00,38.83,38.87,38.82,38.83,5400.0,24.8637,24.8893,24.8573,24.8637,5400.0
2006-03-29 12:30:00,38.83,38.83,38.78,38.78,3900.0,24.8637,24.8637,24.8317,24.8317,3900.0
2006-03-29 13:00:00,38.79,38.97,38.78,38.92,11500.0,24.8381,24.9533,24.8317,24.9213,11500.0
2006-03-29 13:30:00,38.92,38.92,38.83,38.86,7100.0,24.9213,24.9213,24.8637,24.8829,7100.0
2006-03-29 14:00:00,38.86,38.87,38.78,38.79,13800.0,24.8829,24.8893,24.8317,24.8381,13800.0
2006-03-29 14:30:00,38.78,38.87,38.75,38.85,14300.0,24.8317,24.8893,24.8124,24.8765,14300.0
2006-03-29 15:00:00,38.85,38.94,38.84,38.92,39700.0,24.8765,24.9341,24.8701,24.9213,39700.0
2006-03-29 15:30:00,38.92,38.93,38.85,38.88,37800.0,24.9213,24.9277,24.8765,24.8957,37800.0
2006-03-30 09:30:00,38.92,38.97,38.72,38.91,14800.0,24.9213,24.9533,24.7932,24.9149,14800.0
2006-03-30 10:00:00,38.91,38.96,38.76,38.76,14200.0,24.9149,24.9469,24.8188,24.8188,14200.0
2006-03-30 10:30:00,38.77,38.77,38.53,38.54,16400.0,24.8252,24.8252,24.6716,24.678,16400.0
2006-03-30 11:00:00,38.54,38.57,38.39,38.4,18600.0,24.678,24.6972,24.5819,24.5883,18600.0
2006-03-30 11:30:00,38.41,38.58,38.39,38.56,13100.0,24.5947,24.7036,24.5819,24.6908,13100.0
2006-03-30 12:00:00,38.57,38.59,38.54,38.56,6300.0,24.6972,24.71,24.678,24.6908,6300.0
2006-03-30 12:30:00,38.58,38.58,38.4,38.43,12800.0,24.7036,24.7036,24.5883,24.6075,12800.0
2006-03-30 13:00:00,38.43,38.47,38.3,38.41,13300.0,24.6075,24.6332,24.5243,24.5947,13300.0
2006-03-30 13:30:00,38.4,38.4,38.26,38.35,9200.0,24.5883,24.5883,24.4987,24.5563,9200.0
2006-03-30 14:00:00,38.38,38.49,38.36,38.42,12800.0,24.5755,24.646,24.5627,24.6011,12800.0
2006-03-30 14:30:00,38.44,38.5,38.39,38.4,11200.0,24.6139,24.6524,24.5819,24.5883,11200.0
2006-03-30 15:00:00,38.4,38.49,38.37,38.48,17400.0,24.5883,24.646,24.5691,24.6396,17400.0
2006-03-30 15:30:00,38.48,38.49,38.37,38.44,21100.0,24.6396,24.646,24.5691,24.6139,21100.0
2006-03-31 09:30:00,38.36,38.56,38.34,38.5,14000.0,24.5627,24.6908,24.5499,24.6524,14000.0
2006-03-31 10:00:00,38.42,38.52,38.29,38.34,15400.0,24.6011,24.6652,24.5179,24.5499,15400.0
2006-03-31 10:30:00,38.3,38.36,38.22,38.26,10700.0,24.5243,24.5627,24.4731,24.4987,10700.0
2006-03-31 11:00:00,38.25,38.36,38.25,38.34,28000.0,24.4923,24.5627,24.4923,24.5499,28000.0
2006-03-31 11:30:00,38.34,38.34,38.26,38.31,6900.0,24.5499,24.5499,24.4987,24.5307,6900.0
2006-03-31 12:00:00,38.3,38.33,38.26,38.28,7400.0,24.5243,24.5435,24.4987,24.5115,7400.0
2006-03-31 12:30:00,38.3,38.31,38.12,38.12,11400.0,24.5243,24.5307,24.409,24.409,11400.0
2006-03-31 13:00:00,38.12,38.24,38.12,38.15,9800.0,24.409,24.4859,24.409,24.4282,9800.0
2006-03-31 13:30:00,38.14,38.2,38.01,38.02,15600.0,24.4218,24.4603,24.3386,24.345,15600.0
2006-03-31 14:00:00,38.02,38.07,37.98,38.07,25800.0,24.345,24.377,24.3194,24.377,25800.0
2006-03-31 14:30:00,38.06,38.21,38.01,38.19,25600.0,24.3706,24.4667,24.3386,24.4539,25600.0
2006-03-31 15:00:00,38.18,38.19,38.11,38.13,22800.0,24.4475,24.4539,24.4026,24.4154,22800.0
2006-03-31 15:30:00,38.12,38.2,38.1,38.12,45500.0,24.409,24.4603,24.3962,24.409,45500.0
2006-04-03 09:30:00,38.6,38.65,38.25,38.54,19200.0,24.7164,24.7484,24.4923,24.678,19200.0
2006-04-03 10:00:00,38.55,38.74,38.54,38.74,14400.0,24.6844,24.806,24.678,24.806,14400.0
2006-04-03 10:30:00,38.76,38.97,38.76,38.83,17100.0,24.8188,24.9533,24.8188,24.8637,17100.0
2006-04-03 11:00:00,38.82,38.83,38.76,38.82,12100.0,24.8573,24.8637,24.8188,24.8573,12100.0
2006-04-03 11:30:00,38.83,38.98,38.77,38.98,13400.0,24.8637,24.9597,24.8252,24.9597,13400.0
2006-04-03 12:00:00,38.97,38.97,38.85,38.93,7800.0,24.9533,24.9533,24.8765,24.9277,7800.0
2006-04-03 12:30:00,38.93,38.98,38.84,38.87,15900.0,24.9277,24.9597,24.8701,24.8893,15900.0
2006-04-03 13:00:00,38.86,38.89,38.82,38.89,7800.0,24.8829,24.9021,24.8573,24.9021,7800.0
2006-04-03 13:30:00,38.9,38.95,38.85,38.93,10600.0,24.9085,24.9405,24.8765,24.9277,10600.0
2006-04-03 14:00:00,38.94,38.94,38.78,38.8,7400.0,24.9341,24.9341,24.8317,24.8445,7400.0
2006-04-03 14:30:00,38.79,38.79,38.54,38.54,13800.0,24.8381,24.8381,24.678,24.678,13800.0
2006-04-03 15:00:00,38.54,38.61,38.53,38.58,25700.0,24.678,24.7228,24.6716,24.7036,25700.0
2006-04-03 15:30:00,38.57,38.57,38.37,38.37,27800.0,24.6972,24.6972,24.5691,24.5691,27800.0
2006-04-04 09:30:00,38.28,38.39,37.88,38.01,48700.0,24.5115,24.5819,24.2554,24.3386,48700.0
2006-04-04 10:00:00,38.01,38.42,38.01,38.35,12300.0,24.3386,24.6011,24.3386,24.5563,12300.0
2006-04-04 10:30:00,38.36,38.48,38.35,38.42,12000.0,24.5627,24.6396,24.5563,24.6011,12000.0
2006-04-04 11:00:00,38.42,38.42,38.31,38.38,10500.0,24.6011,24.6011,24.5307,24.5755,10500.0
2006-04-04 11:30:00,38.39,38.68,38.39,38.61,8700.0,24.5819,24.7676,24.5819,24.7228,8700.0
2006-04-04 12:00:00,38.58,38.69,38.58,38.61,10900.0,24.7036,24.774,24.7036,24.7228,10900.0
2006-04-04 12:30:00,38.59,38.59,38.47,38.5,9800.0,24.71,24.71,24.6332,24.6524,9800.0
2006-04-04 13:00:00,38.5,38.5,38.33,38.34,10900.0,24.6524,24.6524,24.5435,24.5499,10900.0
2006-04-04 13:30:00,38.34,38.51,38.34,38.51,30000.0,24.5499,24.6588,24.5499,24.6588,30000.0
2006-04-04 14:00:00,38.52,38.52,38.36,38.42,13300.0,24.6652,24.6652,24.5627,24.6011,13300.0
2006-04-04 14:30:00,38.42,38.44,38.27,38.38,13200.0,24.6011,24.6139,24.5051,24.5755,13200.0
2006-04-04 15:00:00,38.38,38.42,38.35,38.39,14500.0,24.5755,24.6011,24.5563,24.5819,14500.0
2006-04-04 15:30:00,38.37,38.4,38.3,38.33,19700.0,24.5691,24.5883,24.5243,24.5435,19700.0
2006-04-05 09:30:00,38.37,38.6,38.27,38.28,6100.0,24.5691,24.7164,24.5051,24.5115,6100.0
2006-04-05 10:00:00,38.28,38.38,38.22,38.32,6800.0,24.5115,24.5755,24.4731,24.5371,6800.0
2006-04-05 10:30:00,38.32,38.43,38.29,38.3,10700.0,24.5371,24.6075,24.5179,24.5243,10700.0
2006-04-05 11:00:00,38.33,38.38,38.31,38.37,7700.0,24.5435,24.5755,24.5307,24.5691,7700.0
2006-04-05 11:30:00,38.37,38.38,38.24,38.3,5800.0,24.5691,24.5755,24.4859,24.5243,5800.0
2006-04-05 12:00:00,38.3,38.39,38.3,38.39,5700.0,24.5243,24.5819,24.5243,24.5819,5700.0
2006-04-05 12:30:00,38.39,38.6,38.38,38.6,10200.0,24.5819,24.7164,24.5755,24.7164,10200.0
2006-04-05 13:00:00,38.6,38.67,38.56,38.6,9100.0,24.7164,24.7612,24.6908,24.7164,9100.0
2006-04-05 13:30:00,38.6,38.61,38.52,38.59,12000.0,24.7164,24.7228,24.6652,24.71,12000.0
2006-04-05 14:00:00,38.59,38.64,38.58,38.63,10400.0,24.71,24.742,24.7036,24.7356,10400.0
2006-04-05 14:30:00,38.63,38.63,38.46,38.62,16400.0,24.7356,24.7356,24.6267,24.7292,16400.0
2006-04-05 15:00:00,38.62,38.69,38.54,38.62,7800.0,24.7292,24.774,24.678,24.7292,7800.0
2006-04-05 15:30:00,38.63,38.63,38.53,38.6,16000.0,24.7356,24.7356,24.6716,24.7164,16000.0
2006-04-06 09:30:00,38.52,38.52,38.14,38.22,7800.0,24.6652,24.6652,24.4218,24.4731,7800.0
2006-04-06 10:00:00,38.2,38.26,38.18,38.21,9100.0,24.4603,24.4987,24.4475,24.4667,9100.0
2006-04-06 10:30:00,38.21,38.22,38.14,38.14,16900.0,24.4667,24.4731,24.4218,24.4218,16900.0
2006-04-06 11:00:00,38.13,38.18,38.07,38.15,37000.0,24.4154,24.4475,24.377,24.4282,37000.0
2006-04-06 11:30:00,38.15,38.16,38.0,38.0,12900.0,24.4282,24.4347,24.3322,24.3322,12900.0
2006-04-06 12:00:00,38.0,38.02,37.88,37.9,12600.0,24.3322,24.345,24.2554,24.2682,12600.0
2006-04-06 12:30:00,37.9,37.9,37.76,37.8,38600.0,24.2682,24.2682,24.1785,24.2041,38600.0
2006-04-06 13:00:00,37.83,37.98,37.78,37.97,23500.0,24.2233,24.3194,24.1913,24.313,23500.0
2006-04-06 13:30:00,37.98,38.06,37.98,38.04,14800.0,24.3194,24.3706,24.3194,24.3578,14800.0
2006-04-06 14:00:00,38.04,38.13,37.99,38.03,25000.0,24.3578,24.4154,24.3258,24.3514,25000.0
2006-04-06 14:30:00,38.01,38.01,37.87,37.98,15100.0,24.3386,24.3386,24.249,24.3194,15100.0
2006-04-06 15:00:00,37.95,38.03,37.94,37.98,13600.0,24.3002,24.3514,24.2938,24.3194,13600.0
2006-04-06 15:30:00,37.97,38.03,37.97,37.99,37300.0,24.313,24.3514,24.313,24.3258,37300.0
2006-04-07 09:30:00,38.18,38.41,38.0,38.13,25100.0,24.4475,24.5947,24.3322,24.4154,25100.0
2006-04-07 10:00:00,38.12,38.16,37.97,38.02,21800.0,24.409,24.4347,24.313,24.345,21800.0
2006-04-07 10:30:00,38.03,38.03,37.88,37.9,18800.0,24.3514,24.3514,24.2554,24.2682,18800.0
2006-04-07 11:00:00,37.9,37.98,37.85,37.9,18100.0,24.2682,24.3194,24.2362,24.2682,18100.0
2006-04-07 11:30:00,37.88,37.88,37.76,37.82,15900.0,24.2554,24.2554,24.1785,24.2169,15900.0
2006-04-07 12:00:00,37.82,37.94,37.8,37.9,21900.0,24.2169,24.2938,24.2041,24.2682,21900.0
2006-04-07 12:30:00,37.88,37.9,37.7,37.7,9800.0,24.2554,24.2682,24.1401,24.1401,9800.0
2006-04-07 13:00:00,37.68,37.83,37.66,37.81,8000.0,24.1273,24.2233,24.1145,24.2105,8000.0
2006-04-07 13:30:00,37.81,37.81,37.68,37.68,9900.0,24.2105,24.2105,24.1273,24.1273,9900.0
2006-04-07 14:00:00,37.7,37.86,37.69,37.81,11000.0,24.1401,24.2426,24.1337,24.2105,11000.0
2006-04-07 14:30:00,37.82,37.93,37.79,37.79,8700.0,24.2169,24.2874,24.1977,24.1977,8700.0
2006-04-07 15:00:00,37.79,37.82,37.65,37.65,13900.0,24.1977,24.2169,24.1081,24.1081,13900.0
2006-04-07 15:30:00,37.65,37.76,37.65,37.66,17900.0,24.1081,24.1785,24.1081,24.1145,17900.0
2006-04-10 09:30:00,37.66,37.67,37.42,37.44,10600.0,24.1145,24.1209,23.9608,23.9736,10600.0
2006-04-10 10:00:00,37.45,37.59,37.44,37.5,11400.0,23.98,24.0697,23.9736,24.012,11400.0
2006-04-10 10:30:00,37.48,37.74,37.47,37.7,9000.0,23.9992,24.1657,23.9928,24.1401,9000.0
2006-04-10 11:00:00,37.7,37.78,37.68,37.77,8300.0,24.1401,24.1913,24.1273,24.1849,8300.0
2006-04-10 11:30:00,37.77,37.8,37.71,37.8,16100.0,24.1849,24.2041,24.1465,24.2041,16100.0
2006-04-10 12:00:00,37.81,37.86,37.77,37.83,18000.0,24.2105,24.2426,24.1849,24.2233,18000.0
2006-04-10 12:30:00,37.8,37.84,37.79,37.79,4900.0,24.2041,24.2297,24.1977,24.1977,4900.0
2006-04-10 13:00:00,37.8,37.82,37.75,37.77,6200.0,24.2041,24.2169,24.1721,24.1849,6200.0
2006-04-10 13:30:00,37.75,37.77,37.75,37.77,7300.0,24.1721,24.1849,24.1721,24.1849,7300.0
2006-04-10 14:00:00,37.77,37.77,37.7,37.7,6000.0,24.1849,24.1849,24.1401,24.1401,6000.0
2006-04-10 14:30:00,37.7,37.73,37.6,37.65,11800.0,24.1401,24.1593,24.0761,24.1081,11800.0
2006-04-10 15:00:00,37.64,37.81,37.64,37.8,8500.0,24.1017,24.2105,24.1017,24.2041,8500.0
2006-04-10 15:30:00,37.8,37.83,37.72,37.81,25700.0,24.2041,24.2233,24.1529,24.2105,25700.0
2006-04-11 09:30:00,37.89,37.97,37.74,37.86,13000.0,24.2618,24.313,24.1657,24.2426,13000.0
2006-04-11 10:00:00,37.85,37.93,37.7,37.77,29700.0,24.2362,24.2874,24.1401,24.1849,29700.0
2006-04-11 10:30:00,37.76,37.76,37.59,37.65,33700.0,24.1785,24.1785,24.0697,24.1081,33700.0
2006-04-11 11:00:00,37.62,37.71,37.62,37.71,10900.0,24.0889,24.1465,24.0889,24.1465,10900.0
2006-04-11 11:30:00,37.72,37.77,37.64,37.64,6600.0,24.1529,24.1849,24.1017,24.1017,6600.0
2006-04-11 12:00:00,37.64,37.7,37.63,37.67,33400.0,24.1017,24.1401,24.0953,24.1209,33400.0
2006-04-11 12:30:00,37.66,37.69,37.64,37.65,26000.0,24.1145,24.1337,24.1017,24.1081,26000.0
2006-04-11 13:00:00,37.65,37.75,37.65,37.73,9600.0,24.1081,24.1721,24.1081,24.1593,9600.0
2006-04-11 13:30:00,37.74,37.79,37.67,37.69,16000.0,24.1657,24.1977,24.1209,24.1337,16000.0
2006-04-11 14:00:00,37.7,37.83,37.7,37.79,15800.0,24.1401,24.2233,24.1401,24.1977,15800.0
2006-04-11 14:30:00,37.8,37.91,37.79,37.8,12100.0,24.2041,24.2746,24.1977,24.2041,12100.0
2006-04-11 15:00:00,37.79,37.83,37.67,37.71,18300.0,24.1977,24.2233,24.1209,24.1465,18300.0
2006-04-11 15:30:00,37.72,37.76,37.66,37.74,23900.0,24.1529,24.1785,24.1145,24.1657,23900.0
2006-04-12 09:30:00,37.76,37.99,37.72,37.73,7200.0,24.1785,24.3258,24.1529,24.1593,7200.0
2006-04-12 10:00:00,37.71,37.78,37.7,37.74,7900.0,24.1465,24.1913,24.1401,24.1657,7900.0
2006-04-12 10:30:00,37.72,37.81,37.7,37.81,14800.0,24.1529,24.2105,24.1401,24.2105,14800.0
2006-04-12 11:00:00,37.81,37.86,37.8,37.86,8100.0,24.2105,24.2426,24.2041,24.2426,8100.0
2006-04-12 11:30:00,37.83,37.85,37.73,37.73,6800.0,24.2233,24.2362,24.1593,24.1593,6800.0
2006-04-12 12:00:00,37.71,37.77,37.7,37.71,9900.0,24.1465,24.1849,24.1401,24.1465,9900.0
2006-04-12 12:30:00,37.71,37.8,37.7,37.8,2500.0,24.1465,24.2041,24.1401,24.2041,2500.0
2006-04-12 13:00:00,37.79,37.89,37.79,37.81,7500.0,24.1977,24.2618,24.1977,24.2105,7500.0
2006-04-12 13:30:00,37.81,37.85,37.79,37.79,4900.0,24.2105,24.2362,24.1977,24.1977,4900.0
2006-04-12 14:00:00,37.81,37.83,37.71,37.73,8900.0,24.2105,24.2233,24.1465,24.1593,8900.0
2006-04-12 14:30:00,37.72,37.76,37.7,37.76,11400.0,24.1529,24.1785,24.1401,24.1785,11400.0
2006-04-12 15:00:00,37.76,37.78,37.75,37.76,8300.0,24.1785,24.1913,24.1721,24.1785,8300.0
2006-04-12 15:30:00,37.76,37.76,37.7,37.7,16500.0,24.1785,24.1785,24.1401,24.1401,16500.0
2006-04-13 09:30:00,37.7,37.79,37.7,37.71,13100.0,24.1401,24.1977,24.1401,24.1465,13100.0
2006-04-13 10:00:00,37.74,37.9,37.7,37.72,9100.0,24.1657,24.2682,24.1401,24.1529,9100.0
2006-04-13 10:30:00,37.72,37.9,37.7,37.89,7100.0,24.1529,24.2682,24.1401,24.2618,7100.0
2006-04-13 11:00:00,37.89,37.89,37.75,37.8,13700.0,24.2618,24.2618,24.1721,24.2041,13700.0
2006-04-13 11:30:00,37.8,37.8,37.7,37.7,23700.0,24.2041,24.2041,24.1401,24.1401,23700.0
2006-04-13 12:00:00,37.7,37.71,37.62,37.62,10300.0,24.1401,24.1465,24.0889,24.0889,10300.0
2006-04-13 12:30:00,37.62,37.66,37.61,37.64,6900.0,24.0889,24.1145,24.0825,24.1017,6900.0
2006-04-13 13:00:00,37.63,37.65,37.62,37.63,9100.0,24.0953,24.1081,24.0889,24.0953,9100.0
2006-04-13 13:30:00,37.64,37.68,37.64,37.67,4200.0,24.1017,24.1273,24.1017,24.1209,4200.0
2006-04-13 14:00:00,37.66,37.68,37.63,37.63,6300.0,24.1145,24.1273,24.0953,24.0953,6300.0
2006-04-13 14:30:00,37.64,37.67,37.63,37.64,13000.0,24.1017,24.1209,24.0953,24.1017,13000.0
2006-04-13 15:00:00,37.65,37.67,37.63,37.65,7500.0,24.1081,24.1209,24.0953,24.1081,7500.0
2006-04-13 15:30:00,37.65,37.65,37.58,37.59,20500.0,24.1081,24.1081,24.0633,24.0697,20500.0
2006-04-17 09:30:00,37.67,37.93,37.63,37.65,27400.0,24.1209,24.2874,24.0953,24.1081,27400.0
2006-04-17 10:00:00,37.64,37.76,37.64,37.68,34100.0,24.1017,24.1785,24.1017,24.1273,34100.0
2006-04-17 10:30:00,37.66,37.66,37.52,37.61,11700.0,24.1145,24.1145,24.0248,24.0825,11700.0
2006-04-17 11:00:00,37.59,37.62,37.51,37.56,12900.0,24.0697,24.0889,24.0184,24.0505,12900.0
2006-04-17 11:30:00,37.56,37.59,37.55,37.56,5500.0,24.0505,24.0697,24.0441,24.0505,5500.0
2006-04-17 12:00:00,37.57,37.57,37.46,37.46,5000.0,24.0569,24.0569,23.9864,23.9864,5000.0
2006-04-17 12:30:00,37.43,37.45,37.33,37.38,6700.0,23.9672,23.98,23.9032,23.9352,6700.0
2006-04-17 13:00:00,37.36,37.39,37.34,37.37,7000.0,23.9224,23.9416,23.9096,23.9288,7000.0
2006-04-17 13:30:00,37.37,37.39,37.26,37.29,7100.0,23.9288,23.9416,23.8584,23.8776,7100.0
2006-04-17 14:00:00,37.31,37.34,37.17,37.24,14700.0,23.8904,23.9096,23.8007,23.8456,14700.0
2006-04-17 14:30:00,37.24,37.34,37.23,37.29,14600.0,23.8456,23.9096,23.8392,23.8776,14600.0
2006-04-17 15:00:00,37.27,37.41,37.27,37.4,18000.0,23.8648,23.9544,23.8648,23.948,18000.0
2006-04-17 15:30:00,37.4,37.43,37.33,37.43,51300.0,23.948,23.9672,23.9032,23.9672,51300.0
2006-04-18 09:30:00,37.58,37.94,37.55,37.94,31500.0,24.0633,24.2938,24.0441,24.2938,31500.0
2006-04-18 10:00:00,37.95,37.97,37.83,37.85,35800.0,24.3002,24.313,24.2233,24.2362,35800.0
2006-04-18 10:30:00,37.81,37.82,37.73,37.74,21600.0,24.2105,24.2169,24.1593,24.1657,21600.0
2006-04-18 11:00:00,37.74,37.82,37.73,37.76,62000.0,24.1657,24.2169,24.1593,24.1785,62000.0
2006-04-18 11:30:00,37.76,37.78,37.7,37.76,30000.0,24.1785,24.1913,24.1401,24.1785,30000.0
2006-04-18 12:00:00,37.74,37.77,37.73,37.76,19300.0,24.1657,24.1849,24.1593,24.1785,19300.0
2006-04-18 12:30:00,37.76,37.77,37.69,37.76,18800.0,24.1785,24.1849,24.1337,24.1785,18800.0
2006-04-18 13:00:00,37.77,37.82,37.72,37.76,24500.0,24.1849,24.2169,24.1529,24.1785,24500.0
2006-04-18 13:30:00,37.74,37.76,37.69,37.72,31200.0,24.1657,24.1785,24.1337,24.1529,31200.0
2006-04-18 14:00:00,37.73,37.94,37.7,37.91,45700.0,24.1593,24.2938,24.1401,24.2746,45700.0
2006-04-18 14:30:00,37.91,37.91,37.78,37.84,33100.0,24.2746,24.2746,24.1913,24.2297,33100.0
2006-04-18 15:00:00,37.84,38.07,37.84,38.06,58200.0,24.2297,24.377,24.2297,24.3706,58200.0
2006-04-18 15:30:00,38.06,38.09,37.9,37.95,59000.0,24.3706,24.3898,24.2682,24.3002,59000.0
2006-04-19 09:30:00,37.97,38.28,37.94,38.24,20400.0,24.313,24.5115,24.2938,24.4859,20400.0
2006-04-19 10:00:00,38.23,38.26,38.04,38.06,20200.0,24.4795,24.4987,24.3578,24.3706,20200.0
2006-04-19 10:30:00,38.06,38.16,37.97,38.11,16500.0,24.3706,24.4347,24.313,24.4026,16500.0
2006-04-19 11:00:00,38.11,38.24,38.08,38.08,21900.0,24.4026,24.4859,24.3834,24.3834,21900.0
2006-04-19 11:30:00,38.12,38.2,38.09,38.11,11800.0,24.409,24.4603,24.3898,24.4026,11800.0
2006-04-19 12:00:00,38.09,38.25,38.09,38.17,89400.0,24.3898,24.4923,24.3898,24.4411,89400.0
2006-04-19 12:30:00,38.19,38.22,38.04,38.07,8800.0,24.4539,24.4731,24.3578,24.377,8800.0
2006-04-19 13:00:00,38.09,38.15,38.03,38.06,11300.0,24.3898,24.4282,24.3514,24.3706,11300.0
2006-04-19 13:30:00,38.06,38.18,38.06,38.15,13500.0,24.3706,24.4475,24.3706,24.4282,13500.0
2006-04-19 14:00:00,38.15,38.22,38.08,38.18,21500.0,24.4282,24.4731,24.3834,24.4475,21500.0
2006-04-19 14:30:00,38.15,38.28,38.15,38.25,21200.0,24.4282,24.5115,24.4282,24.4923,21200.0
2006-04-19 15:00:00,38.23,38.29,38.21,38.25,19600.0,24.4795,24.5179,24.4667,24.4923,19600.0
2006-04-19 15:30:00,38.26,38.29,38.21,38.21,41000.0,24.4987,24.5179,24.4667,24.4667,41000.0
2006-04-20 09:30:00,38.34,38.5,38.18,38.21,24100.0,24.5499,24.6524,24.4475,24.4667,24100.0
2006-04-20 10:00:00,38.33,38.61,38.33,38.5,21600.0,24.5435,24.7228,24.5435,24.6524,21600.0
2006-04-20 10:30:00,38.5,38.53,38.35,38.39,18200.0,24.6524,24.6716,24.5563,24.5819,18200.0
2006-04-20 11:00:00,38.4,38.41,38.01,38.09,26900.0,24.5883,24.5947,24.3386,24.3898,26900.0
2006-04-20 11:30:00,38.09,38.28,38.09,38.28,16500.0,24.3898,24.5115,24.3898,24.5115,16500.0
2006-04-20 12:00:00,38.28,38.29,38.15,38.26,11200.0,24.5115,24.5179,24.4282,24.4987,11200.0
2006-04-20 12:30:00,38.26,38.33,38.25,38.33,8700.0,24.4987,24.5435,24.4923,24.5435,8700.0
2006-04-20 13:00:00,38.34,38.35,38.2,38.24,7700.0,24.5499,24.5563,24.4603,24.4859,7700.0
2006-04-20 13:30:00,38.23,38.31,38.22,38.31,8300.0,24.4795,24.5307,24.4731,24.5307,8300.0
2006-04-20 14:00:00,38.31,38.38,38.28,38.32,14700.0,24.5307,24.5755,24.5115,24.5371,14700.0
2006-04-20 14:30:00,38.33,38.36,38.24,38.35,13900.0,24.5435,24.5627,24.4859,24.5563,13900.0
2006-04-20 15:00:00,38.35,38.37,38.28,38.29,21100.0,24.5563,24.5691,24.5115,24.5179,21100.0
2006-04-20 15:30:00,38.29,38.31,38.18,38.27,29100.0,24.5179,24.5307,24.4475,24.5051,29100.0
2006-04-21 09:30:00,38.36,38.45,38.19,38.24,37200.0,24.5627,24.6203,24.4539,24.4859,37200.0
2006-04-21 10:00:00,38.24,38.33,38.15,38.18,13400.0,24.4859,24.5435,24.4282,24.4475,13400.0
2006-04-21 10:30:00,38.18,38.32,38.16,38.23,8500.0,24.4475,24.5371,24.4347,24.4795,8500.0
2006-04-21 11:00:00,38.26,38.31,38.18,38.24,7300.0,24.4987,24.5307,24.4475,24.4859,7300.0
2006-04-21 11:30:00,38.27,38.33,38.23,38.23,19400.0,24.5051,24.5435,24.4795,24.4795,19400.0
2006-04-21 12:00:00,38.23,38.32,38.22,38.3,8200.0,24.4795,24.5371,24.4731,24.5243,8200.0
2006-04-21 12:30:00,38.33,38.34,38.27,38.3,6300.0,24.5435,24.5499,24.5051,24.5243,6300.0
2006-04-21 13:00:00,38.3,38.34,38.28,38.3,6700.0,24.5243,24.5499,24.5115,24.5243,6700.0
2006-04-21 13:30:00,38.3,38.33,38.27,38.29,8500.0,24.5243,24.5435,24.5051,24.5179,8500.0
2006-04-21 14:00:00,38.29,38.29,38.16,38.16,13400.0,24.5179,24.5179,24.4347,24.4347,13400.0
2006-04-21 14:30:00,38.2,38.22,38.1,38.18,14300.0,24.4603,24.4731,24.3962,24.4475,14300.0
2006-04-21 15:00:00,38.18,38.18,38.05,38.07,16600.0,24.4475,24.4475,24.3642,24.377,16600.0
2006-04-21 15:30:00,38.07,38.15,38.0,38.0,78700.0,24.377,24.4282,24.3322,24.3322,78700.0
2006-04-24 09:30:00,38.01,38.02,37.7,37.72,52400.0,24.3386,24.345,24.1401,24.1529,52400.0
2006-04-24 10:00:00,37.79,37.97,37.79,37.89,18600.0,24.1977,24.313,24.1977,24.2618,18600.0
2006-04-24 10:30:00,37.88,37.89,37.71,37.73,22900.0,24.2554,24.2618,24.1465,24.1593,22900.0
2006-04-24 11:00:00,37.73,37.73,37.55,37.63,23700.0,24.1593,24.1593,24.0441,24.0953,23700.0
2006-04-24 11:30:00,37.62,37.69,37.62,37.69,10800.0,24.0889,24.1337,24.0889,24.1337,10800.0
2006-04-24 12:00:00,37.68,37.69,37.61,37.61,11100.0,24.1273,24.1337,24.0825,24.0825,11100.0
2006-04-24 12:30:00,37.61,37.69,37.56,37.67,17100.0,24.0825,24.1337,24.0505,24.1209,17100.0
2006-04-24 13:00:00,37.66,37.68,37.56,37.56,9100.0,24.1145,24.1273,24.0505,24.0505,9100.0
2006-04-24 13:30:00,37.56,37.74,37.53,37.7,16700.0,24.0505,24.1657,24.0312,24.1401,16700.0
2006-04-24 14:00:00,37.72,37.75,37.62,37.62,15100.0,24.1529,24.1721,24.0889,24.0889,15100.0
2006-04-24 14:30:00,37.64,37.65,37.55,37.58,31100.0,24.1017,24.1081,24.0441,24.0633,31100.0
2006-04-24 15:00:00,37.59,37.83,37.59,37.82,27600.0,24.0697,24.2233,24.0697,24.2169,27600.0
2006-04-24 15:30:00,37.82,37.86,37.73,37.75,34500.0,24.2169,24.2426,24.1593,24.1721,34500.0
2006-04-25 09:30:00,37.74,37.89,37.53,37.8,14200.0,24.1657,24.2618,24.0312,24.2041,14200.0
2006-04-25 10:00:00,37.83,37.84,37.55,37.61,21100.0,24.2233,24.2297,24.0441,24.0825,21100.0
2006-04-25 10:30:00,37.61,37.75,37.61,37.73,10000.0,24.0825,24.1721,24.0825,24.1593,10000.0
2006-04-25 11:00:00,37.73,37.75,37.68,37.73,8100.0,24.1593,24.1721,24.1273,24.1593,8100.0
2006-04-25 11:30:00,37.73,37.75,37.5,37.57,11300.0,24.1593,24.1721,24.012,24.0569,11300.0
2006-04-25 12:00:00,37.57,37.68,37.55,37.67,13900.0,24.0569,24.1273,24.0441,24.1209,13900.0
2006-04-25 12:30:00,37.67,37.75,37.67,37.67,16400.0,24.1209,24.1721,24.1209,24.1209,16400.0
2006-04-25 13:00:00,37.67,37.7,37.59,37.66,10300.0,24.1209,24.1401,24.0697,24.1145,10300.0
2006-04-25 13:30:00,37.67,37.72,37.66,37.66,12800.0,24.1209,24.1529,24.1145,24.1145,12800.0
2006-04-25 14:00:00,37.64,37.72,37.56,37.71,22300.0,24.1017,24.1529,24.0505,24.1465,22300.0
2006-04-25 14:30:00,37.68,37.68,37.54,37.57,17000.0,24.1273,24.1273,24.0377,24.0569,17000.0
2006-04-25 15:00:00,37.57,37.62,37.51,37.58,15300.0,24.0569,24.0889,24.0184,24.0633,15300.0
2006-04-25 15:30:00,37.58,37.61,37.51,37.56,61200.0,24.0633,24.0825,24.0184,24.0505,61200.0
2006-04-26 09:30:00,37.53,37.8,37.44,37.75,22800.0,24.0312,24.2041,23.9736,24.1721,22800.0
2006-04-26 10:00:00,37.72,37.8,37.57,37.71,40500.0,24.1529,24.2041,24.0569,24.1465,40500.0
2006-04-26 10:30:00,37.71,37.71,37.67,37.68,12900.0,24.1465,24.1465,24.1209,24.1273,12900.0
2006-04-26 11:00:00,37.67,37.69,37.5,37.5,12400.0,24.1209,24.1337,24.012,24.012,12400.0
2006-04-26 11:30:00,37.5,37.6,37.5,37.6,11900.0,24.012,24.0761,24.012,24.0761,11900.0
2006-04-26 12:00:00,37.59,37.6,37.58,37.58,12300.0,24.0697,24.0761,24.0633,24.0633,12300.0
2006-04-26 12:30:00,37.57,37.6,37.56,37.56,7300.0,24.0569,24.0761,24.0505,24.0505,7300.0
2006-04-26 13:00:00,37.57,37.6,37.53,37.53,12200.0,24.0569,24.0761,24.0312,24.0312,12200.0
2006-04-26 13:30:00,37.52,37.7,37.51,37.7,24300.0,24.0248,24.1401,24.0184,24.1401,24300.0
2006-04-26 14:00:00,37.68,37.71,37.59,37.65,16400.0,24.1273,24.1465,24.0697,24.1081,16400.0
2006-04-26 14:30:00,37.66,37.75,37.66,37.73,14400.0,24.1145,24.1721,24.1145,24.1593,14400.0
2006-04-26 15:00:00,37.74,37.77,37.57,37.57,26300.0,24.1657,24.1849,24.0569,24.0569,26300.0
2006-04-26 15:30:00,37.57,37.61,37.47,37.61,41900.0,24.0569,24.0825,23.9928,24.0825,41900.0
2006-04-27 09:30:00,37.56,37.58,37.09,37.35,15300.0,24.0505,24.0633,23.7495,23.916,15300.0
2006-04-27 10:00:00,37.34,37.67,37.33,37.41,16900.0,23.9096,24.1209,23.9032,23.9544,16900.0
2006-04-27 10:30:00,37.56,37.56,37.32,37.44,18000.0,24.0505,24.0505,23.8968,23.9736,18000.0
2006-04-27 11:00:00,37.44,37.62,37.44,37.55,22400.0,23.9736,24.0889,23.9736,24.0441,22400.0
2006-04-27 11:30:00,37.54,37.55,37.47,37.52,15800.0,24.0377,24.0441,23.9928,24.0248,15800.0
2006-04-27 12:00:00,37.54,37.73,37.45,37.73,18500.0,24.0377,24.1593,23.98,24.1593,18500.0
2006-04-27 12:30:00,37.75,37.75,37.61,37.61,6900.0,24.1721,24.1721,24.0825,24.0825,6900.0
2006-04-27 13:00:00,37.6,37.6,37.49,37.55,5200.0,24.0761,24.0761,24.0056,24.0441,5200.0
2006-04-27 13:30:00,37.51,37.54,37.43,37.47,7100.0,24.0184,24.0377,23.9672,23.9928,7100.0
2006-04-27 14:00:00,37.47,37.56,37.3,37.39,14200.0,23.9928,24.0505,23.884,23.9416,14200.0
2006-04-27 14:30:00,37.39,37.52,37.26,37.27,23100.0,23.9416,24.0248,23.8584,23.8648,23100.0
2006-04-27 15:00:00,37.27,37.44,37.27,37.44,52300.0,23.8648,23.9736,23.8648,23.9736,52300.0
2006-04-27 15:30:00,37.44,37.68,37.4,37.5,55000.0,23.9736,24.1273,23.948,24.012,55000.0
2006-04-28 09:30:00,37.52,40.98,37.52,40.84,290100.0,24.0248,26.2404,24.0248,26.1507,290100.0
2006-04-28 10:00:00,40.84,41.09,40.24,40.99,220600.0,26.1507,26.3108,25.7665,26.2468,220600.0
2006-04-28 10:30:00,40.97,41.34,40.96,41.04,231300.0,26.234,26.4709,26.2276,26.2788,231300.0
2006-04-28 11:00:00,41.04,41.31,41.01,41.08,216400.0,26.2788,26.4517,26.2596,26.3044,216400.0
2006-04-28 11:30:00,41.1,41.1,40.47,40.7,297100.0,26.3172,26.3172,25.9138,26.0611,297100.0
2006-04-28 12:00:00,40.65,41.09,40.34,41.09,148400.0,26.0291,26.3108,25.8306,26.3108,148400.0
2006-04-28 12:30:00,41.09,41.19,40.54,40.72,69400.0,26.3108,26.3748,25.9586,26.0739,69400.0
2006-04-28 13:00:00,40.73,41.06,40.6,41.01,58900.0,26.0803,26.2916,25.997,26.2596,58900.0
2006-04-28 13:30:00,41.05,41.13,40.96,41.06,55600.0,26.2852,26.3364,26.2276,26.2916,55600.0
2006-04-28 14:00:00,41.1,41.1,40.9,41.07,51900.0,26.3172,26.3172,26.1891,26.298,51900.0
2006-04-28 14:30:00,41.07,41.09,40.91,40.98,128600.0,26.298,26.3108,26.1955,26.2404,128600.0
2006-04-28 15:00:00,40.97,41.72,40.95,41.48,201700.0,26.234,26.7142,26.2211,26.5605,201700.0
2006-04-28 15:30:00,41.48,41.71,41.41,41.62,337200.0,26.5605,26.7078,26.5157,26.6502,337200.0
2006-05-01 09:30:00,41.43,42.0,41.42,41.73,71000.0,26.5285,26.8935,26.5221,26.7206,71000.0
2006-05-01 10:00:00,41.73,41.75,41.23,41.28,61200.0,26.7206,26.7334,26.4004,26.4325,61200.0
2006-05-01 10:30:00,41.28,41.28,41.04,41.09,52500.0,26.4325,26.4325,26.2788,26.3108,52500.0
2006-05-01 11:00:00,41.09,41.09,40.91,40.96,50200.0,26.3108,26.3108,26.1955,26.2276,50200.0
2006-05-01 11:30:00,40.98,40.99,40.8,40.89,62000.0,26.2404,26.2468,26.1251,26.1827,62000.0
2006-05-01 12:00:00,40.88,41.03,40.88,41.02,30800.0,26.1763,26.2724,26.1763,26.266,30800.0
2006-05-01 12:30:00,41.01,41.12,40.97,41.02,20300.0,26.2596,26.33,26.234,26.266,20300.0
2006-05-01 13:00:00,41.0,41.08,40.93,41.08,19400.0,26.2532,26.3044,26.2083,26.3044,19400.0
2006-05-01 13:30:00,41.09,41.13,40.98,41.01,27400.0,26.3108,26.3364,26.2404,26.2596,27400.0
2006-05-01 14:00:00,41.01,41.04,40.91,41.04,30900.0,26.2596,26.2788,26.1955,26.2788,30900.0
2006-05-01 14:30:00,41.04,41.11,40.94,40.97,40200.0,26.2788,26.3236,26.2147,26.234,40200.0
2006-05-01 15:00:00,40.95,40.95,40.54,40.72,59200.0,26.2211,26.2211,25.9586,26.0739,59200.0
2006-05-01 15:30:00,40.69,40.69,40.42,40.62,77000.0,26.0547,26.0547,25.8818,26.0098,77000.0
2006-05-02 09:30:00,40.68,40.71,40.34,40.48,16400.0,26.0483,26.0675,25.8306,25.9202,16400.0
2006-05-02 10:00:00,40.48,40.59,40.24,40.59,29100.0,25.9202,25.9906,25.7665,25.9906,29100.0
2006-05-02 10:30:00,40.59,40.62,40.46,40.57,29500.0,25.9906,26.0098,25.9074,25.9778,29500.0
2006-05-02 11:00:00,40.55,40.55,40.39,40.42,18900.0,25.965,25.965,25.8626,25.8818,18900.0
2006-05-02 11:30:00,40.43,40.56,40.43,40.48,21400.0,25.8882,25.9714,25.8882,25.9202,21400.0
2006-05-02 12:00:00,40.49,40.55,40.41,40.47,10100.0,25.9266,25.965,25.8754,25.9138,10100.0
2006-05-02 12:30:00,40.47,40.7,40.47,40.62,15400.0,25.9138,26.0611,25.9138,26.0098,15400.0
2006-05-02 13:00:00,40.61,40.61,40.46,40.47,19400.0,26.0034,26.0034,25.9074,25.9138,19400.0
2006-05-02 13:30:00,40.46,40.58,40.45,40.56,14900.0,25.9074,25.9842,25.901,25.9714,14900.0
2006-05-02 14:00:00,40.56,40.74,40.56,40.58,30000.0,25.9714,26.0867,25.9714,25.9842,30000.0
2006-05-02 14:30:00,40.55,40.56,40.4,40.48,44000.0,25.965,25.9714,25.869,25.9202,44000.0
2006-05-02 15:00:00,40.48,40.7,40.4,40.4,27400.0,25.9202,26.0611,25.869,25.869,27400.0
2006-05-02 15:30:00,40.41,40.55,40.4,40.5,40700.0,25.8754,25.965,25.869,25.933,40700.0
2006-05-03 09:30:00,40.77,41.14,40.7,41.08,49900.0,26.1059,26.3428,26.0611,26.3044,49900.0
2006-05-03 10:00:00,41.07,41.44,41.03,41.29,44200.0,26.298,26.5349,26.2724,26.4389,44200.0
2006-05-03 10:30:00,41.3,41.37,41.03,41.05,41800.0,26.4453,26.4901,26.2724,26.2852,41800.0
2006-05-03 11:00:00,41.05,41.2,40.93,40.95,44900.0,26.2852,26.3812,26.2083,26.2211,44900.0
2006-05-03 11:30:00,40.96,41.09,40.91,40.98,27600.0,26.2276,26.3108,26.1955,26.2404,27600.0
2006-05-03 12:00:00,40.98,41.0,40.96,40.98,27200.0,26.2404,26.2532,26.2276,26.2404,27200.0
2006-05-03 12:30:00,40.99,41.18,40.94,41.18,39600.0,26.2468,26.3684,26.2147,26.3684,39600.0
2006-05-03 13:00:00,41.2,41.2,41.08,41.08,26300.0,26.3812,26.3812,26.3044,26.3044,26300.0
2006-05-03 13:30:00,41.09,41.11,41.03,41.07,31600.0,26.3108,26.3236,26.2724,26.298,31600.0
2006-05-03 14:00:00,41.07,41.1,41.03,41.04,44300.0,26.298,26.3172,26.2724,26.2788,44300.0
2006-05-03 14:30:00,41.03,41.12,41.03,41.08,51100.0,26.2724,26.33,26.2724,26.3044,51100.0
2006-05-03 15:00:00,41.08,41.15,41.02,41.15,77000.0,26.3044,26.3492,26.266,26.3492,77000.0
2006-05-03 15:30:00,41.15,41.28,41.14,41.16,95900.0,26.3492,26.4325,26.3428,26.3556,95900.0
2006-05-04 09:30:00,41.23,41.38,40.77,41.09,36300.0,26.4004,26.4965,26.1059,26.3108,36300.0
2006-05-04 10:00:00,41.05,41.23,41.05,41.12,55100.0,26.2852,26.4004,26.2852,26.33,55100.0
2006-05-04 10:30:00,41.13,41.16,41.07,41.15,15400.0,26.3364,26.3556,26.298,26.3492,15400.0
2006-05-04 11:00:00,41.14,41.24,41.14,41.24,15900.0,26.3428,26.4068,26.3428,26.4068,15900.0
2006-05-04 11:30:00,41.23,41.33,41.21,41.26,27600.0,26.4004,26.4645,26.3876,26.4196,27600.0
2006-05-04 12:00:00,41.26,41.26,41.01,41.01,27000.0,26.4196,26.4196,26.2596,26.2596,27000.0
2006-05-04 12:30:00,41.0,41.07,40.84,41.0,17300.0,26.2532,26.298,26.1507,26.2532,17300.0
2006-05-04 13:00:00,41.0,41.02,40.92,40.94,19500.0,26.2532,26.266,26.2019,26.2147,19500.0
2006-05-04 13:30:00,40.93,41.06,40.93,41.04,15800.0,26.2083,26.2916,26.2083,26.2788,15800.0
2006-05-04 14:00:00,41.04,41.08,40.96,40.97,25500.0,26.2788,26.3044,26.2276,26.234,25500.0
2006-05-04 14:30:00,40.97,40.97,40.86,40.87,28900.0,26.234,26.234,26.1635,26.1699,28900.0
2006-05-04 15:00:00,40.87,40.87,40.79,40.8,34200.0,26.1699,26.1699,26.1187,26.1251,34200.0
2006-05-04 15:30:00,40.8,40.81,40.66,40.75,69100.0,26.1251,26.1315,26.0355,26.0931,69100.0
2006-05-05 09:30:00,41.04,41.4,41.0,41.21,29200.0,26.2788,26.5093,26.2532,26.3876,29200.0
2006-05-05 10:00:00,41.17,41.35,41.17,41.21,49300.0,26.362,26.4773,26.362,26.3876,49300.0
2006-05-05 10:30:00,41.22,41.31,41.17,41.28,35300.0,26.394,26.4517,26.362,26.4325,35300.0
2006-05-05 11:00:00,41.29,41.29,41.14,41.18,12800.0,26.4389,26.4389,26.3428,26.3684,12800.0
2006-05-05 11:30:00,41.19,41.25,41.19,41.2,19900.0,26.3748,26.4132,26.3748,26.3812,19900.0
2006-05-05 12:00:00,41.21,41.24,41.17,41.18,9800.0,26.3876,26.4068,26.362,26.3684,9800.0
2006-05-05 12:30:00,41.18,41.22,41.17,41.21,7500.0,26.3684,26.394,26.362,26.3876,7500.0
2006-05-05 13:00:00,41.2,41.23,41.14,41.22,8900.0,26.3812,26.4004,26.3428,26.394,8900.0
2006-05-05 13:30:00,41.22,41.25,41.21,41.21,19400.0,26.394,26.4132,26.3876,26.3876,19400.0
2006-05-05 14:00:00,41.21,41.34,41.21,41.34,25400.0,26.3876,26.4709,26.3876,26.4709,25400.0
2006-05-05 14:30:00,41.35,41.46,41.32,41.37,23600.0,26.4773,26.5477,26.4581,26.4901,23600.0
2006-05-05 15:00:00,41.36,41.36,41.27,41.31,12400.0,26.4837,26.4837,26.4261,26.4517,12400.0
2006-05-05 15:30:00,41.3,41.55,41.29,41.53,44400.0,26.4453,26.6053,26.4389,26.5925,44400.0
2006-05-08 09:30:00,41.46,41.72,41.43,41.52,12600.0,26.5477,26.7142,26.5285,26.5861,12600.0
2006-05-08 10:00:00,41.51,41.54,41.43,41.53,10900.0,26.5797,26.5989,26.5285,26.5925,10900.0
2006-05-08 10:30:00,41.53,41.54,41.23,41.23,18400.0,26.5925,26.5989,26.4004,26.4004,18400.0
2006-05-08 11:00:00,41.23,41.33,41.23,41.29,12100.0,26.4004,26.4645,26.4004,26.4389,12100.0
2006-05-08 11:30:00,41.3,41.32,41.26,41.26,10300.0,26.4453,26.4581,26.4196,26.4196,10300.0
2006-05-08 12:00:00,41.26,41.27,41.12,41.16,17200.0,26.4196,26.4261,26.33,26.3556,17200.0
2006-05-08 12:30:00,41.16,41.39,41.16,41.39,13500.0,26.3556,26.5029,26.3556,26.5029,13500.0
2006-05-08 13:00:00,41.39,41.41,41.3,41.33,10800.0,26.5029,26.5157,26.4453,26.4645,10800.0
2006-05-08 13:30:00,41.34,41.39,41.33,41.38,5900.0,26.4709,26.5029,26.4645,26.4965,5900.0
2006-05-08 14:00:00,41.36,41.41,41.32,41.35,34400.0,26.4837,26.5157,26.4581,26.4773,34400.0
2006-05-08 14:30:00,41.34,41.36,41.28,41.3,13800.0,26.4709,26.4837,26.4325,26.4453,13800.0
2006-05-08 15:00:00,41.32,41.39,41.3,41.35,16100.0,26.4581,26.5029,26.4453,26.4773,16100.0
2006-05-08 15:30:00,41.34,41.39,41.25,41.32,39400.0,26.4709,26.5029,26.4132,26.4581,39400.0
2006-05-09 09:30:00,41.39,41.39,40.8,41.16,26300.0,26.5029,26.5029,26.1251,26.3556,26300.0
2006-05-09 10:00:00,41.17,41.25,41.13,41.13,13400.0,26.362,26.4132,26.3364,26.3364,13400.0
2006-05-09 10:30:00,41.08,41.32,41.08,41.28,11800.0,26.3044,26.4581,26.3044,26.4325,11800.0
2006-05-09 11:00:00,41.28,41.3,41.23,41.27,13300.0,26.4325,26.4453,26.4004,26.4261,13300.0
2006-05-09 11:30:00,41.26,41.34,41.24,41.34,7700.0,26.4196,26.4709,26.4068,26.4709,7700.0
2006-05-09 12:00:00,41.32,41.36,41.27,41.27,8800.0,26.4581,26.4837,26.4261,26.4261,8800.0
2006-05-09 12:30:00,41.27,41.3,41.25,41.28,6900.0,26.4261,26.4453,26.4132,26.4325,6900.0
2006-05-09 13:00:00,41.28,41.34,41.26,41.31,6300.0,26.4325,26.4709,26.4196,26.4517,6300.0
2006-05-09 13:30:00,41.34,41.34,41.23,41.25,9000.0,26.4709,26.4709,26.4004,26.4132,9000.0
2006-05-09 14:00:00,41.26,41.29,41.19,41.2,10600.0,26.4196,26.4389,26.3748,26.3812,10600.0
2006-05-09 14:30:00,41.2,41.2,41.1,41.12,12300.0,26.3812,26.3812,26.3172,26.33,12300.0
2006-05-09 15:00:00,41.1,41.16,41.1,41.16,12000.0,26.3172,26.3556,26.3172,26.3556,12000.0
2006-05-09 15:30:00,41.15,41.18,41.08,41.14,16700.0,26.3492,26.3684,26.3044,26.3428,16700.0
2006-05-10 09:30:00,40.7,40.97,40.49,40.89,52800.0,26.0611,26.234,25.9266,26.1827,52800.0
2006-05-10 10:00:00,40.88,41.1,40.87,41.1,19600.0,26.1763,26.3172,26.1699,26.3172,19600.0
2006-05-10 10:30:00,41.07,41.27,41.06,41.22,17000.0,26.298,26.4261,26.2916,26.394,17000.0
2006-05-10 11:00:00,41.23,41.38,41.22,41.33,6800.0,26.4004,26.4965,26.394,26.4645,6800.0
2006-05-10 11:30:00,41.29,41.33,41.24,41.24,5700.0,26.4389,26.4645,26.4068,26.4068,5700.0
2006-05-10 12:00:00,41.25,41.26,41.19,41.2,8000.0,26.4132,26.4196,26.3748,26.3812,8000.0
2006-05-10 12:30:00,41.22,41.23,41.03,41.03,18400.0,26.394,26.4004,26.2724,26.2724,18400.0
2006-05-10 13:00:00,41.03,41.09,40.99,41.09,10200.0,26.2724,26.3108,26.2468,26.3108,10200.0
2006-05-10 13:30:00,41.1,41.37,41.09,41.37,21200.0,26.3172,26.4901,26.3108,26.4901,21200.0
2006-05-10 14:00:00,41.37,41.42,40.78,41.15,20800.0,26.4901,26.5221,26.1123,26.3492,20800.0
2006-05-10 14:30:00,41.21,41.45,41.13,41.39,22600.0,26.3876,26.5413,26.3364,26.5029,22600.0
2006-05-10 15:00:00,41.4,41.43,41.1,41.11,24100.0,26.5093,26.5285,26.3172,26.3236,24100.0
2006-05-10 15:30:00,41.1,41.27,41.01,41.23,43800.0,26.3172,26.4261,26.2596,26.4004,43800.0
2006-05-11 09:30:00,41.17,41.17,40.85,41.03,17500.0,26.362,26.362,26.1571,26.2724,17500.0
2006-05-11 10:00:00,41.02,41.15,40.91,40.94,10000.0,26.266,26.3492,26.1955,26.2147,10000.0
2006-05-11 10:30:00,40.95,40.98,40.85,40.92,14200.0,26.2211,26.2404,26.1571,26.2019,14200.0
2006-05-11 11:00:00,40.89,40.96,40.56,40.57,13300.0,26.1827,26.2276,25.9714,25.9778,13300.0
2006-05-11 11:30:00,40.58,40.69,40.5,40.52,14600.0,25.9842,26.0547,25.933,25.9458,14600.0
2006-05-11 12:00:00,40.52,40.59,40.44,40.59,7900.0,25.9458,25.9906,25.8946,25.9906,7900.0
2006-05-11 12:30:00,40.55,40.64,40.54,40.64,6700.0,25.965,26.0226,25.9586,26.0226,6700.0
2006-05-11 13:00:00,40.64,40.69,40.48,40.54,10600.0,26.0226,26.0547,25.9202,25.9586,10600.0
2006-05-11 13:30:00,40.53,40.67,40.5,40.66,9400.0,25.9522,26.0419,25.933,26.0355,9400.0
2006-05-11 14:00:00,40.67,40.93,40.67,40.9,17200.0,26.0419,26.2083,26.0419,26.1891,17200.0
2006-05-11 14:30:00,40.9,40.94,40.7,40.71,11400.0,26.1891,26.2147,26.0611,26.0675,11400.0
2006-05-11 15:00:00,40.72,40.81,40.63,40.63,15200.0,26.0739,26.1315,26.0162,26.0162,15200.0
2006-05-11 15:30:00,40.63,40.63,40.52,40.56,23000.0,26.0162,26.0162,25.9458,25.9714,23000.0
2006-05-12 09:30:00,40.61,40.61,40.13,40.28,18200.0,26.0034,26.0034,25.6961,25.7921,18200.0
2006-05-12 10:00:00,40.23,40.3,39.96,40.0,9900.0,25.7601,25.8049,25.5872,25.6128,9900.0
2006-05-12 10:30:00,40.0,40.04,39.9,39.98,15100.0,25.6128,25.6385,25.5488,25.6,15100.0
2006-05-12 11:00:00,39.99,40.29,39.99,40.24,14800.0,25.6064,25.7985,25.6064,25.7665,14800.0
2006-05-12 11:30:00,40.23,40.25,40.12,40.12,19800.0,25.7601,25.7729,25.6897,25.6897,19800.0
2006-05-12 12:00:00,40.13,40.21,40.13,40.15,5900.0,25.6961,25.7473,25.6961,25.7089,5900.0
2006-05-12 12:30:00,40.15,40.15,39.94,39.95,14500.0,25.7089,25.7089,25.5744,25.5808,14500.0
2006-05-12 13:00:00,39.95,40.05,39.93,40.04,15400.0,25.5808,25.6449,25.568,25.6385,15400.0
2006-05-12 13:30:00,40.02,40.06,39.98,40.01,9600.0,25.6256,25.6513,25.6,25.6192,9600.0
2006-05-12 14:00:00,40.02,40.2,40.01,40.14,9700.0,25.6256,25.7409,25.6192,25.7025,9700.0
2006-05-12 14:30:00,40.12,40.12,39.9,39.92,10500.0,25.6897,25.6897,25.5488,25.5616,10500.0
2006-05-12 15:00:00,39.91,39.95,39.81,39.87,16300.0,25.5552,25.5808,25.4912,25.5296,16300.0
2006-05-12 15:30:00,39.85,39.87,39.75,39.79,30500.0,25.5168,25.5296,25.4528,25.4784,30500.0
2006-05-15 09:30:00,39.82,39.85,39.56,39.59,13900.0,25.4976,25.5168,25.3311,25.3503,13900.0
2006-05-15 10:00:00,39.59,39.79,39.35,39.5,19300.0,25.3503,25.4784,25.1966,25.2927,19300.0
2006-05-15 10:30:00,39.52,39.89,39.51,39.76,14200.0,25.3055,25.5424,25.2991,25.4592,14200.0
2006-05-15 11:00:00,39.75,39.95,39.75,39.83,12700.0,25.4528,25.5808,25.4528,25.504,12700.0
2006-05-15 11:30:00,39.83,39.83,39.7,39.74,11000.0,25.504,25.504,25.4207,25.4464,11000.0
2006-05-15 12:00:00,39.77,39.79,39.67,39.78,5300.0,25.4656,25.4784,25.4015,25.472,5300.0
2006-05-15 12:30:00,39.78,39.85,39.76,39.82,10000.0,25.472,25.5168,25.4592,25.4976,10000.0
2006-05-15 13:00:00,39.82,39.86,39.75,39.77,23500.0,25.4976,25.5232,25.4528,25.4656,23500.0
2006-05-15 13:30:00,39.77,39.87,39.76,39.82,35000.0,25.4656,25.5296,25.4592,25.4976,35000.0
2006-05-15 14:00:00,39.83,39.95,39.77,39.89,30800.0,25.504,25.5808,25.4656,25.5424,30800.0
2006-05-15 14:30:00,39.92,40.02,39.74,39.77,23900.0,25.5616,25.6256,25.4464,25.4656,23900.0
2006-05-15 15:00:00,39.76,40.07,39.76,40.05,18700.0,25.4592,25.6577,25.4592,25.6449,18700.0
2006-05-15 15:30:00,40.04,40.19,39.95,40.18,24800.0,25.6385,25.7345,25.5808,25.7281,24800.0
2006-05-16 09:30:00,40.22,40.67,40.22,40.55,29000.0,25.7537,26.0419,25.7537,25.965,29000.0
2006-05-16 10:00:00,40.58,40.58,40.32,40.4,18800.0,25.9842,25.9842,25.8177,25.869,18800.0
2006-05-16 10:30:00,40.39,40.39,40.3,40.36,13100.0,25.8626,25.8626,25.8049,25.8434,13100.0
2006-05-16 11:00:00,40.35,40.37,40.19,40.22,54700.0,25.837,25.8498,25.7345,25.7537,54700.0
2006-05-16 11:30:00,40.18,40.18,39.91,39.98,13500.0,25.7281,25.7281,25.5552,25.6,13500.0
2006-05-16 12:00:00,39.98,39.99,39.91,39.94,6700.0,25.6,25.6064,25.5552,25.5744,6700.0
2006-05-16 12:30:00,39.98,40.1,39.98,40.06,18100.0,25.6,25.6769,25.6,25.6513,18100.0
2006-05-16 13:00:00,40.06,40.08,39.96,40.0,25800.0,25.6513,25.6641,25.5872,25.6128,25800.0
2006-05-16 13:30:00,40.0,40.02,39.92,39.93,9400.0,25.6128,25.6256,25.5616,25.568,9400.0
2006-05-16 14:00:00,39.93,39.99,39.86,39.93,8200.0,25.568,25.6064,25.5232,25.568,8200.0
2006-05-16 14:30:00,39.92,39.99,39.92,39.93,8200.0,25.5616,25.6064,25.5616,25.568,8200.0
2006-05-16 15:00:00,39.93,39.98,39.8,39.8,7700.0,25.568,25.6,25.4848,25.4848,7700.0
2006-05-16 15:30:00,39.8,39.93,39.78,39.93,27200.0,25.4848,25.568,25.472,25.568,27200.0
2006-05-17 09:30:00,39.53,39.72,39.23,39.51,34100.0,25.4853,25.6078,25.2919,25.4725,34100.0
2006-05-17 10:00:00,39.47,39.55,39.24,39.47,23100.0,25.4467,25.4982,25.2984,25.4467,23100.0
2006-05-17 10:30:00,39.46,39.46,39.31,39.32,18400.0,25.4402,25.4402,25.3435,25.35,18400.0
2006-05-17 11:00:00,39.3,39.31,38.86,38.86,22100.0,25.3371,25.3435,25.0534,25.0534,22100.0
2006-05-17 11:30:00,38.86,39.07,38.84,39.01,16500.0,25.0534,25.1888,25.0405,25.1501,16500.0
2006-05-17 12:00:00,39.0,39.1,39.0,39.05,9100.0,25.1437,25.2081,25.1437,25.1759,9100.0
2006-05-17 12:30:00,39.05,39.25,39.05,39.15,27100.0,25.1759,25.3048,25.1759,25.2404,27100.0
2006-05-17 13:00:00,39.15,39.26,39.12,39.16,18200.0,25.2404,25.3113,25.221,25.2468,18200.0
2006-05-17 13:30:00,39.16,39.39,39.16,39.35,11400.0,25.2468,25.3951,25.2468,25.3693,11400.0
2006-05-17 14:00:00,39.35,39.35,39.25,39.29,39200.0,25.3693,25.3693,25.3048,25.3306,39200.0
2006-05-17 14:30:00,39.3,39.35,39.19,39.28,39400.0,25.3371,25.3693,25.2661,25.3242,39400.0
2006-05-17 15:00:00,39.29,39.48,39.28,39.41,24800.0,25.3306,25.4531,25.3242,25.408,24800.0
2006-05-17 15:30:00,39.41,39.53,39.37,39.44,60000.0,25.408,25.4853,25.3822,25.4273,60000.0
2006-05-18 09:30:00,39.36,39.38,39.1,39.22,27300.0,25.3757,25.3886,25.2081,25.2855,27300.0
2006-05-18 10:00:00,39.22,39.36,39.14,39.35,16500.0,25.2855,25.3757,25.2339,25.3693,16500.0
2006-05-18 10:30:00,39.35,39.35,39.25,39.27,8400.0,25.3693,25.3693,25.3048,25.3177,8400.0
2006-05-18 11:00:00,39.25,39.37,39.12,39.37,23500.0,25.3048,25.3822,25.221,25.3822,23500.0
2006-05-18 11:30:00,39.37,39.52,39.27,39.31,20700.0,25.3822,25.4789,25.3177,25.3435,20700.0
2006-05-18 12:00:00,39.34,39.5,39.3,39.33,31200.0,25.3629,25.466,25.3371,25.3564,31200.0
2006-05-18 12:30:00,39.34,39.47,39.34,39.46,7500.0,25.3629,25.4467,25.3629,25.4402,7500.0
2006-05-18 13:00:00,39.45,39.46,39.33,39.45,10700.0,25.4338,25.4402,25.3564,25.4338,10700.0
2006-05-18 13:30:00,39.45,39.48,39.39,39.47,9500.0,25.4338,25.4531,25.3951,25.4467,9500.0
2006-05-18 14:00:00,39.45,39.46,39.34,39.34,31800.0,25.4338,25.4402,25.3629,25.3629,31800.0
2006-05-18 14:30:00,39.35,39.41,39.32,39.34,20300.0,25.3693,25.408,25.35,25.3629,20300.0
2006-05-18 15:00:00,39.35,39.36,39.05,39.21,23100.0,25.3693,25.3757,25.1759,25.279,23100.0
2006-05-18 15:30:00,39.21,39.25,38.99,39.05,54300.0,25.279,25.3048,25.1372,25.1759,54300.0
2006-05-19 09:30:00,39.29,39.35,39.0,39.05,44200.0,25.3306,25.3693,25.1437,25.1759,44200.0
2006-05-19 10:00:00,39.11,39.22,38.98,39.05,18000.0,25.2146,25.2855,25.1308,25.1759,18000.0
2006-05-19 10:30:00,39.05,39.18,39.05,39.09,26700.0,25.1759,25.2597,25.1759,25.2017,26700.0
2006-05-19 11:00:00,39.09,39.09,38.81,38.95,33400.0,25.2017,25.2017,25.0212,25.1114,33400.0
2006-05-19 11:30:00,38.94,38.97,38.74,38.76,17800.0,25.105,25.1243,24.976,24.9889,17800.0
2006-05-19 12:00:00,38.78,39.07,38.78,39.05,16700.0,25.0018,25.1888,25.0018,25.1759,16700.0
2006-05-19 12:30:00,39.08,39.31,39.06,39.24,16900.0,25.1952,25.3435,25.1823,25.2984,16900.0
2006-05-19 13:00:00,39.25,39.38,39.25,39.37,17700.0,25.3048,25.3886,25.3048,25.3822,17700.0
2006-05-19 13:30:00,39.36,39.42,39.28,39.3,9400.0,25.3757,25.4144,25.3242,25.3371,9400.0
2006-05-19 14:00:00,39.3,39.33,39.26,39.3,13400.0,25.3371,25.3564,25.3113,25.3371,13400.0
2006-05-19 14:30:00,39.31,39.32,39.25,39.27,34200.0,25.3435,25.35,25.3048,25.3177,34200.0
2006-05-19 15:00:00,39.27,39.49,39.21,39.44,90600.0,25.3177,25.4596,25.279,25.4273,90600.0
2006-05-19 15:30:00,39.43,39.54,39.4,39.45,56300.0,25.4209,25.4918,25.4015,25.4338,56300.0
2006-05-22 09:30:00,39.45,39.78,39.45,39.48,26800.0,25.4338,25.6465,25.4338,25.4531,26800.0
2006-05-22 10:00:00,39.48,39.58,39.21,39.58,26200.0,25.4531,25.5176,25.279,25.5176,26200.0
2006-05-22 10:30:00,39.58,39.83,39.58,39.77,43600.0,25.5176,25.6788,25.5176,25.6401,43600.0
2006-05-22 11:00:00,39.77,39.79,39.5,39.67,25400.0,25.6401,25.653,25.466,25.5756,25400.0
2006-05-22 11:30:00,39.67,39.85,39.51,39.74,31300.0,25.5756,25.6917,25.4725,25.6207,31300.0
2006-05-22 12:00:00,39.73,39.84,39.66,39.73,76600.0,25.6143,25.6852,25.5692,25.6143,76600.0
2006-05-22 12:30:00,39.74,39.89,39.71,39.83,48200.0,25.6207,25.7174,25.6014,25.6788,48200.0
2006-05-22 13:00:00,39.8,39.98,39.73,39.95,68000.0,25.6594,25.7755,25.6143,25.7561,68000.0
2006-05-22 13:30:00,39.96,40.2,39.93,40.18,28900.0,25.7626,25.9173,25.7432,25.9044,28900.0
2006-05-22 14:00:00,40.15,40.29,39.97,40.26,49600.0,25.8851,25.9753,25.769,25.956,49600.0
2006-05-22 14:30:00,40.25,40.25,39.97,40.13,62000.0,25.9495,25.9495,25.769,25.8722,62000.0
2006-05-22 15:00:00,40.06,40.37,40.02,40.35,92700.0,25.827,26.0269,25.8013,26.014,92700.0
2006-05-22 15:30:00,40.36,40.59,40.15,40.16,67000.0,26.0205,26.1687,25.8851,25.8915,67000.0
2006-05-23 09:30:00,40.26,40.66,40.26,40.58,24800.0,25.956,26.2139,25.956,26.1623,24800.0
2006-05-23 10:00:00,40.59,40.65,40.42,40.6,43500.0,26.1687,26.2074,26.0591,26.1752,43500.0
2006-05-23 10:30:00,40.6,40.8,40.59,40.71,50700.0,26.1752,26.3041,26.1687,26.2461,50700.0
2006-05-23 11:00:00,40.7,40.72,40.46,40.65,64700.0,26.2397,26.2526,26.0849,26.2074,64700.0
2006-05-23 11:30:00,40.63,40.68,40.55,40.56,20800.0,26.1945,26.2268,26.143,26.1494,20800.0
2006-05-23 12:00:00,40.56,40.64,40.51,40.54,40800.0,26.1494,26.201,26.1172,26.1365,40800.0
2006-05-23 12:30:00,40.54,40.63,40.48,40.49,28600.0,26.1365,26.1945,26.0978,26.1043,28600.0
2006-05-23 13:00:00,40.49,40.64,40.49,40.55,31100.0,26.1043,26.201,26.1043,26.143,31100.0
2006-05-23 13:30:00,40.55,40.67,40.49,40.49,34900.0,26.143,26.2203,26.1043,26.1043,34900.0
2006-05-23 14:00:00,40.5,40.62,40.49,40.52,45500.0,26.1107,26.1881,26.1043,26.1236,45500.0
2006-05-23 14:30:00,40.51,40.55,40.43,40.46,25900.0,26.1172,26.143,26.0656,26.0849,25900.0
2006-05-23 15:00:00,40.45,40.57,40.41,40.56,45100.0,26.0785,26.1558,26.0527,26.1494,45100.0
2006-05-23 15:30:00,40.55,40.61,40.26,40.4,134200.0,26.143,26.1816,25.956,26.0462,134200.0
2006-05-24 09:30:00,40.34,40.83,40.31,40.68,39100.0,26.0076,26.3235,25.9882,26.2268,39100.0
2006-05-24 10:00:00,40.68,40.93,40.64,40.9,26000.0,26.2268,26.3879,26.201,26.3686,26000.0
2006-05-24 10:30:00,40.93,40.97,40.82,40.88,30500.0,26.3879,26.4137,26.317,26.3557,30500.0
2006-05-24 11:00:00,40.88,40.89,40.67,40.7,23500.0,26.3557,26.3622,26.2203,26.2397,23500.0
2006-05-24 11:30:00,40.69,40.87,40.57,40.8,33000.0,26.2332,26.3493,26.1558,26.3041,33000.0
2006-05-24 12:00:00,40.8,40.82,40.42,40.45,22200.0,26.3041,26.317,26.0591,26.0785,22200.0
2006-05-24 12:30:00,40.48,40.54,40.32,40.39,31600.0,26.0978,26.1365,25.9947,26.0398,31600.0
2006-05-24 13:00:00,40.36,40.4,40.27,40.3,20900.0,26.0205,26.0462,25.9624,25.9818,20900.0
2006-05-24 13:30:00,40.29,40.29,40.0,40.18,48900.0,25.9753,25.9753,25.7884,25.9044,48900.0
2006-05-24 14:00:00,40.18,40.39,40.13,40.16,57100.0,25.9044,26.0398,25.8722,25.8915,57100.0
2006-05-24 14:30:00,40.19,40.49,40.17,40.43,37400.0,25.9109,26.1043,25.898,26.0656,37400.0
2006-05-24 15:00:00,40.43,40.5,40.23,40.24,48900.0,26.0656,26.1107,25.9366,25.9431,48900.0
2006-05-24 15:30:00,40.22,40.55,40.22,40.38,59000.0,25.9302,26.143,25.9302,26.0334,59000.0
2006-05-25 09:30:00,40.49,40.86,40.39,40.56,82800.0,26.1043,26.3428,26.0398,26.1494,82800.0
2006-05-25 10:00:00,40.5,40.58,40.26,40.4,24900.0,26.1107,26.1623,25.956,26.0462,24900.0
2006-05-25 10:30:00,40.39,40.53,40.3,40.3,33400.0,26.0398,26.1301,25.9818,25.9818,33400.0
2006-05-25 11:00:00,40.3,40.4,40.3,40.37,10900.0,25.9818,26.0462,25.9818,26.0269,10900.0
2006-05-25 11:30:00,40.39,40.66,40.39,40.66,19200.0,26.0398,26.2139,26.0398,26.2139,19200.0
2006-05-25 12:00:00,40.67,40.68,40.39,40.39,15800.0,26.2203,26.2268,26.0398,26.0398,15800.0
2006-05-25 12:30:00,40.39,40.39,40.29,40.39,11100.0,26.0398,26.0398,25.9753,26.0398,11100.0
2006-05-25 13:00:00,40.39,40.4,40.33,40.33,7800.0,26.0398,26.0462,26.0011,26.0011,7800.0
2006-05-25 13:30:00,40.33,40.39,40.28,40.39,12300.0,26.0011,26.0398,25.9689,26.0398,12300.0
2006-05-25 14:00:00,40.39,40.39,40.31,40.34,36100.0,26.0398,26.0398,25.9882,26.0076,36100.0
2006-05-25 14:30:00,40.35,40.37,40.29,40.34,19000.0,26.014,26.0269,25.9753,26.0076,19000.0
2006-05-25 15:00:00,40.35,40.39,40.3,40.36,22900.0,26.014,26.0398,25.9818,26.0205,22900.0
2006-05-25 15:30:00,40.36,40.56,40.36,40.56,35600.0,26.0205,26.1494,26.0205,26.1494,35600.0
2006-05-26 09:30:00,40.81,40.91,40.71,40.88,6200.0,26.3106,26.375,26.2461,26.3557,6200.0
2006-05-26 10:00:00,40.81,40.94,40.78,40.87,8500.0,26.3106,26.3944,26.2912,26.3493,8500.0
2006-05-26 10:30:00,40.87,40.97,40.75,40.9,10700.0,26.3493,26.4137,26.2719,26.3686,10700.0
2006-05-26 11:00:00,40.92,41.12,40.89,41.09,42700.0,26.3815,26.5104,26.3622,26.4911,42700.0
2006-05-26 11:30:00,41.09,41.12,41.06,41.11,16300.0,26.4911,26.5104,26.4718,26.504,16300.0
2006-05-26 12:00:00,41.12,41.13,41.0,41.0,17800.0,26.5104,26.5169,26.4331,26.4331,17800.0
2006-05-26 12:30:00,40.99,41.15,40.99,41.15,7500.0,26.4266,26.5298,26.4266,26.5298,7500.0
2006-05-26 13:00:00,41.13,41.14,41.04,41.05,6300.0,26.5169,26.5233,26.4589,26.4653,6300.0
2006-05-26 13:30:00,41.05,41.05,41.0,41.0,14000.0,26.4653,26.4653,26.4331,26.4331,14000.0
2006-05-26 14:00:00,41.01,41.18,40.99,41.16,17200.0,26.4395,26.5491,26.4266,26.5362,17200.0
2006-05-26 14:30:00,41.16,41.18,41.08,41.11,10100.0,26.5362,26.5491,26.4846,26.504,10100.0
2006-05-26 15:00:00,41.08,41.26,41.08,41.24,19700.0,26.4846,26.6007,26.4846,26.5878,19700.0
2006-05-26 15:30:00,41.24,41.24,41.12,41.18,31300.0,26.5878,26.5878,26.5104,26.5491,31300.0
2006-05-30 09:30:00,41.18,41.18,40.74,40.85,21700.0,26.5491,26.5491,26.2654,26.3364,21700.0
2006-05-30 10:00:00,40.89,40.91,40.69,40.83,26900.0,26.3622,26.375,26.2332,26.3235,26900.0
2006-05-30 10:30:00,40.83,40.86,40.71,40.8,22300.0,26.3235,26.3428,26.2461,26.3041,22300.0
2006-05-30 11:00:00,40.76,40.9,40.74,40.83,19300.0,26.2783,26.3686,26.2654,26.3235,19300.0
2006-05-30 11:30:00,40.83,41.03,40.83,41.03,14500.0,26.3235,26.4524,26.3235,26.4524,14500.0
2006-05-30 12:00:00,41.02,41.06,40.92,41.06,16900.0,26.446,26.4718,26.3815,26.4718,16900.0
2006-05-30 12:30:00,41.05,41.1,40.83,40.87,20400.0,26.4653,26.4975,26.3235,26.3493,20400.0
2006-05-30 13:00:00,40.9,40.93,40.79,40.8,14800.0,26.3686,26.3879,26.2977,26.3041,14800.0
2006-05-30 13:30:00,40.82,40.86,40.75,40.83,13100.0,26.317,26.3428,26.2719,26.3235,13100.0
2006-05-30 14:00:00,40.83,41.06,40.83,40.99,18400.0,26.3235,26.4718,26.3235,26.4266,18400.0
2006-05-30 14:30:00,40.98,41.06,40.92,41.0,16000.0,26.4202,26.4718,26.3815,26.4331,16000.0
2006-05-30 15:00:00,41.01,41.01,40.8,40.85,26300.0,26.4395,26.4395,26.3041,26.3364,26300.0
2006-05-30 15:30:00,40.82,40.84,40.62,40.68,49700.0,26.317,26.3299,26.1881,26.2268,49700.0
2006-05-31 09:30:00,40.82,41.18,40.72,41.15,36000.0,26.317,26.5491,26.2526,26.5298,36000.0
2006-05-31 10:00:00,41.14,41.2,41.06,41.18,46200.0,26.5233,26.562,26.4718,26.5491,46200.0
2006-05-31 10:30:00,41.2,41.65,41.19,41.6,42600.0,26.562,26.8521,26.5556,26.8199,42600.0
2006-05-31 11:00:00,41.64,41.72,41.43,41.71,24700.0,26.8457,26.8973,26.7103,26.8908,24700.0
2006-05-31 11:30:00,41.7,41.72,41.56,41.64,64700.0,26.8844,26.8973,26.7941,26.8457,64700.0
2006-05-31 12:00:00,41.64,41.86,41.59,41.85,72500.0,26.8457,26.9875,26.8134,26.9811,72500.0
2006-05-31 12:30:00,41.83,41.86,41.76,41.83,34700.0,26.9682,26.9875,26.9231,26.9682,34700.0
2006-05-31 13:00:00,41.83,41.88,41.82,41.88,26700.0,26.9682,27.0004,26.9617,27.0004,26700.0
2006-05-31 13:30:00,41.89,41.98,41.71,41.71,33600.0,27.0069,27.0649,26.8908,26.8908,33600.0
2006-05-31 14:00:00,41.71,41.84,41.57,41.76,50900.0,26.8908,26.9746,26.8006,26.9231,50900.0
2006-05-31 14:30:00,41.77,41.93,41.77,41.91,33700.0,26.9295,27.0327,26.9295,27.0198,33700.0
2006-05-31 15:00:00,41.93,41.94,41.81,41.93,52900.0,27.0327,27.0391,26.9553,27.0327,52900.0
2006-05-31 15:30:00,41.92,41.94,41.83,41.9,91300.0,27.0262,27.0391,26.9682,27.0133,91300.0
2006-06-01 09:30:00,41.94,42.27,41.75,41.97,39000.0,27.0391,27.2519,26.9166,27.0584,39000.0
2006-06-01 10:00:00,42.0,42.07,41.7,42.07,24600.0,27.0778,27.1229,26.8844,27.1229,24600.0
2006-06-01 10:30:00,42.02,42.2,41.96,42.0,20100.0,27.0907,27.2067,27.052,27.0778,20100.0
2006-06-01 11:00:00,41.96,42.16,41.9,42.1,23900.0,27.052,27.1809,27.0133,27.1423,23900.0
2006-06-01 11:30:00,42.1,42.17,42.0,42.0,18900.0,27.1423,27.1874,27.0778,27.0778,18900.0
2006-06-01 12:00:00,41.98,42.01,41.92,41.99,18800.0,27.0649,27.0842,27.0262,27.0713,18800.0
2006-06-01 12:30:00,42.0,42.04,41.88,41.91,22000.0,27.0778,27.1036,27.0004,27.0198,22000.0
2006-06-01 13:00:00,41.92,41.98,41.79,41.98,34100.0,27.0262,27.0649,26.9424,27.0649,34100.0
2006-06-01 13:30:00,41.99,41.99,41.9,41.93,22400.0,27.0713,27.0713,27.0133,27.0327,22400.0
2006-06-01 14:00:00,41.93,41.97,41.78,41.92,21500.0,27.0327,27.0584,26.9359,27.0262,21500.0
2006-06-01 14:30:00,41.91,41.92,41.8,41.86,41100.0,27.0198,27.0262,26.9488,26.9875,41100.0
2006-06-01 15:00:00,41.86,41.91,41.77,41.89,28300.0,26.9875,27.0198,26.9295,27.0069,28300.0
2006-06-01 15:30:00,41.89,42.02,41.8,41.91,57300.0,27.0069,27.0907,26.9488,27.0198,57300.0
2006-06-02 09:30:00,41.9,42.2,41.78,41.79,18700.0,27.0133,27.2067,26.9359,26.9424,18700.0
2006-06-02 10:00:00,41.79,41.89,41.54,41.61,37300.0,26.9424,27.0069,26.7812,26.8263,37300.0
2006-06-02 10:30:00,41.66,41.74,41.57,41.58,22800.0,26.8586,26.9102,26.8006,26.807,22800.0
2006-06-02 11:00:00,41.58,41.63,41.3,41.36,78200.0,26.807,26.8392,26.6265,26.6652,78200.0
2006-06-02 11:30:00,41.39,41.49,41.21,41.24,24400.0,26.6845,26.749,26.5685,26.5878,24400.0
2006-06-02 12:00:00,41.24,41.51,41.24,41.51,10600.0,26.5878,26.7619,26.5878,26.7619,10600.0
2006-06-02 12:30:00,41.51,41.78,41.51,41.74,4800.0,26.7619,26.9359,26.7619,26.9102,4800.0
2006-06-02 13:00:00,41.74,41.8,41.72,41.78,5300.0,26.9102,26.9488,26.8973,26.9359,5300.0
2006-06-02 13:30:00,41.78,41.78,41.7,41.74,4300.0,26.9359,26.9359,26.8844,26.9102,4300.0
2006-06-02 14:00:00,41.74,41.79,41.68,41.71,19800.0,26.9102,26.9424,26.8715,26.8908,19800.0
2006-06-02 14:30:00,41.71,41.92,41.71,41.9,16400.0,26.8908,27.0262,26.8908,27.0133,16400.0
2006-06-02 15:00:00,41.9,41.9,41.76,41.83,13700.0,27.0133,27.0133,26.9231,26.9682,13700.0
2006-06-02 15:30:00,41.83,42.02,41.83,41.95,27100.0,26.9682,27.0907,26.9682,27.0455,27100.0
2006-06-05 09:30:00,41.92,42.07,41.61,41.76,16400.0,27.0262,27.1229,26.8263,26.9231,16400.0
2006-06-05 10:00:00,41.75,41.75,41.41,41.42,42600.0,26.9166,26.9166,26.6974,26.7038,42600.0
2006-06-05 10:30:00,41.43,41.53,41.32,41.53,17600.0,26.7103,26.7748,26.6394,26.7748,17600.0
2006-06-05 11:00:00,41.55,41.77,41.54,41.56,29100.0,26.7877,26.9295,26.7812,26.7941,29100.0
2006-06-05 11:30:00,41.56,41.7,41.53,41.61,24900.0,26.7941,26.8844,26.7748,26.8263,24900.0
2006-06-05 12:00:00,41.6,41.6,41.45,41.52,12900.0,26.8199,26.8199,26.7232,26.7683,12900.0
2006-06-05 12:30:00,41.52,41.7,41.45,41.62,30500.0,26.7683,26.8844,26.7232,26.8328,30500.0
2006-06-05 13:00:00,41.61,41.65,41.5,41.54,18300.0,26.8263,26.8521,26.7554,26.7812,18300.0
2006-06-05 13:30:00,41.55,41.61,41.43,41.55,28500.0,26.7877,26.8263,26.7103,26.7877,28500.0
2006-06-05 14:00:00,41.58,41.58,41.12,41.36,29100.0,26.807,26.807,26.5104,26.6652,29100.0
2006-06-05 14:30:00,41.35,41.4,41.1,41.36,25800.0,26.6587,26.691,26.4975,26.6652,25800.0
2006-06-05 15:00:00,41.33,41.38,41.15,41.19,61200.0,26.6458,26.6781,26.5298,26.5556,61200.0
2006-06-05 15:30:00,41.2,41.24,41.0,41.08,29200.0,26.562,26.5878,26.4331,26.4846,29200.0
2006-06-06 09:30:00,41.25,41.4,40.88,41.06,30900.0,26.5942,26.691,26.3557,26.4718,30900.0
2006-06-06 10:00:00,41.06,41.19,40.95,41.0,26400.0,26.4718,26.5556,26.4008,26.4331,26400.0
2006-06-06 10:30:00,41.0,41.11,40.97,41.01,16300.0,26.4331,26.504,26.4137,26.4395,16300.0
2006-06-06 11:00:00,41.02,41.09,40.84,40.87,21900.0,26.446,26.4911,26.3299,26.3493,21900.0
2006-06-06 11:30:00,40.83,40.86,40.53,40.57,22900.0,26.3235,26.3428,26.1301,26.1558,22900.0
2006-06-06 12:00:00,40.56,40.68,40.55,40.59,30800.0,26.1494,26.2268,26.143,26.1687,30800.0
2006-06-06 12:30:00,40.6,40.78,40.58,40.78,27400.0,26.1752,26.2912,26.1623,26.2912,27400.0
2006-06-06 13:00:00,40.76,40.78,40.66,40.75,13300.0,26.2783,26.2912,26.2139,26.2719,13300.0
2006-06-06 13:30:00,40.76,40.78,40.61,40.75,33900.0,26.2783,26.2912,26.1816,26.2719,33900.0
2006-06-06 14:00:00,40.76,40.76,40.62,40.67,24500.0,26.2783,26.2783,26.1881,26.2203,24500.0
2006-06-06 14:30:00,40.67,40.77,40.52,40.54,17400.0,26.2203,26.2848,26.1236,26.1365,17400.0
2006-06-06 15:00:00,40.53,40.7,40.53,40.63,26300.0,26.1301,26.2397,26.1301,26.1945,26300.0
2006-06-06 15:30:00,40.63,40.83,40.62,40.8,44800.0,26.1945,26.3235,26.1881,26.3041,44800.0
2006-06-07 09:30:00,40.83,40.98,40.74,40.98,29700.0,26.3235,26.4202,26.2654,26.4202,29700.0
2006-06-07 10:00:00,40.98,41.13,40.97,41.13,23200.0,26.4202,26.5169,26.4137,26.5169,23200.0
2006-06-07 10:30:00,41.13,41.14,41.04,41.14,22900.0,26.5169,26.5233,26.4589,26.5233,22900.0
2006-06-07 11:00:00,41.14,41.14,40.94,40.96,14100.0,26.5233,26.5233,26.3944,26.4073,14100.0
2006-06-07 11:30:00,40.97,41.19,40.97,41.18,9700.0,26.4137,26.5556,26.4137,26.5491,9700.0
2006-06-07 12:00:00,41.18,41.18,41.06,41.08,11400.0,26.5491,26.5491,26.4718,26.4846,11400.0
2006-06-07 12:30:00,41.08,41.08,40.85,40.9,16200.0,26.4846,26.4846,26.3364,26.3686,16200.0
2006-06-07 13:00:00,40.89,40.98,40.85,40.96,8500.0,26.3622,26.4202,26.3364,26.4073,8500.0
2006-06-07 13:30:00,40.96,40.96,40.8,40.91,19400.0,26.4073,26.4073,26.3041,26.375,19400.0
2006-06-07 14:00:00,40.9,40.9,40.72,40.86,25800.0,26.3686,26.3686,26.2526,26.3428,25800.0
2006-06-07 14:30:00,40.89,40.89,40.7,40.74,31400.0,26.3622,26.3622,26.2397,26.2654,31400.0
2006-06-07 15:00:00,40.75,40.8,40.51,40.57,30400.0,26.2719,26.3041,26.1172,26.1558,30400.0
2006-06-07 15:30:00,40.57,40.77,40.49,40.49,44700.0,26.1558,26.2848,26.1043,26.1043,44700.0
2006-06-08 09:30:00,40.48,40.55,40.13,40.41,53500.0,26.0978,26.143,25.8722,26.0527,53500.0
2006-06-08 10:00:00,40.44,40.48,40.35,40.35,33200.0,26.072,26.0978,26.014,26.014,33200.0
2006-06-08 10:30:00,40.35,40.35,40.02,40.1,35300.0,26.014,26.014,25.8013,25.8528,35300.0
2006-06-08 11:00:00,40.12,40.24,39.71,39.87,39300.0,25.8657,25.9431,25.6014,25.7045,39300.0
2006-06-08 11:30:00,39.84,39.95,39.48,39.61,33400.0,25.6852,25.7561,25.4531,25.5369,33400.0
2006-06-08 12:00:00,39.62,39.9,39.57,39.9,13400.0,25.5434,25.7239,25.5111,25.7239,13400.0
2006-06-08 12:30:00,39.85,40.15,39.83,40.09,11200.0,25.6917,25.8851,25.6788,25.8464,11200.0
2006-06-08 13:00:00,40.05,40.05,39.8,39.95,14000.0,25.8206,25.8206,25.6594,25.7561,14000.0
2006-06-08 13:30:00,39.95,40.37,39.95,40.37,13300.0,25.7561,26.0269,25.7561,26.0269,13300.0
2006-06-08 14:00:00,40.4,40.42,40.18,40.31,14500.0,26.0462,26.0591,25.9044,25.9882,14500.0
2006-06-08 14:30:00,40.3,40.41,40.17,40.19,15300.0,25.9818,26.0527,25.898,25.9109,15300.0
2006-06-08 15:00:00,40.21,40.64,40.21,40.37,28900.0,25.9238,26.201,25.9238,26.0269,28900.0
2006-06-08 15:30:00,40.4,40.64,40.35,40.51,35200.0,26.0462,26.201,26.014,26.1172,35200.0
2006-06-09 09:30:00,40.44,40.7,40.34,40.65,20800.0,26.072,26.2397,26.0076,26.2074,20800.0
2006-06-09 10:00:00,40.66,40.66,40.47,40.6,18700.0,26.2139,26.2139,26.0914,26.1752,18700.0
2006-06-09 10:30:00,40.61,40.67,40.52,40.52,21700.0,26.1816,26.2203,26.1236,26.1236,21700.0
2006-06-09 11:00:00,40.52,40.67,40.45,40.63,13100.0,26.1236,26.2203,26.0785,26.1945,13100.0
2006-06-09 11:30:00,40.63,40.65,40.25,40.26,17500.0,26.1945,26.2074,25.9495,25.956,17500.0
2006-06-09 12:00:00,40.26,40.45,40.26,40.4,12400.0,25.956,26.0785,25.956,26.0462,12400.0
2006-06-09 12:30:00,40.4,40.41,40.21,40.22,15000.0,26.0462,26.0527,25.9238,25.9302,15000.0
2006-06-09 13:00:00,40.22,40.26,40.13,40.2,14600.0,25.9302,25.956,25.8722,25.9173,14600.0
2006-06-09 13:30:00,40.2,40.46,40.2,40.41,10200.0,25.9173,26.0849,25.9173,26.0527,10200.0
2006-06-09 14:00:00,40.4,40.45,40.34,40.44,17200.0,26.0462,26.0785,26.0076,26.072,17200.0
2006-06-09 14:30:00,40.44,40.55,40.37,40.5,14500.0,26.072,26.143,26.0269,26.1107,14500.0
2006-06-09 15:00:00,40.5,40.51,40.34,40.39,29000.0,26.1107,26.1172,26.0076,26.0398,29000.0
2006-06-09 15:30:00,40.39,40.44,40.24,40.31,30700.0,26.0398,26.072,25.9431,25.9882,30700.0
2006-06-12 09:30:00,40.4,40.44,40.18,40.25,15600.0,26.0462,26.072,25.9044,25.9495,15600.0
2006-06-12 10:00:00,40.29,40.29,39.96,40.02,11300.0,25.9753,25.9753,25.7626,25.8013,11300.0
2006-06-12 10:30:00,40.04,40.13,40.01,40.04,8300.0,25.8142,25.8722,25.7948,25.8142,8300.0
2006-06-12 11:00:00,40.0,40.08,39.82,39.83,27600.0,25.7884,25.8399,25.6723,25.6788,27600.0
2006-06-12 11:30:00,39.83,40.01,39.83,39.92,14000.0,25.6788,25.7948,25.6788,25.7368,14000.0
2006-06-12 12:00:00,39.93,40.03,39.93,39.98,8400.0,25.7432,25.8077,25.7432,25.7755,8400.0
2006-06-12 12:30:00,39.97,40.02,39.91,39.98,7300.0,25.769,25.8013,25.7303,25.7755,7300.0
2006-06-12 13:00:00,39.98,40.02,39.91,39.98,7500.0,25.7755,25.8013,25.7303,25.7755,7500.0
2006-06-12 13:30:00,39.98,39.98,39.87,39.94,11300.0,25.7755,25.7755,25.7045,25.7497,11300.0
2006-06-12 14:00:00,39.93,39.93,39.75,39.84,18200.0,25.7432,25.7432,25.6272,25.6852,18200.0
2006-06-12 14:30:00,39.82,39.86,39.74,39.83,20500.0,25.6723,25.6981,25.6207,25.6788,20500.0
2006-06-12 15:00:00,39.82,39.87,39.74,39.87,37400.0,25.6723,25.7045,25.6207,25.7045,37400.0
2006-06-12 15:30:00,39.87,39.9,39.72,39.72,35900.0,25.7045,25.7239,25.6078,25.6078,35900.0
2006-06-13 09:30:00,39.69,39.89,39.6,39.73,24000.0,25.5885,25.7174,25.5305,25.6143,24000.0
2006-06-13 10:00:00,39.73,39.78,39.41,39.51,26300.0,25.6143,25.6465,25.408,25.4725,26300.0
2006-06-13 10:30:00,39.61,39.61,39.34,39.45,18800.0,25.5369,25.5369,25.3629,25.4338,18800.0
2006-06-13 11:00:00,39.45,39.81,39.45,39.81,24800.0,25.4338,25.6659,25.4338,25.6659,24800.0
2006-06-13 11:30:00,39.79,39.93,39.7,39.92,11900.0,25.653,25.7432,25.5949,25.7368,11900.0
2006-06-13 12:00:00,39.9,39.92,39.74,39.77,7500.0,25.7239,25.7368,25.6207,25.6401,7500.0
2006-06-13 12:30:00,39.73,39.8,39.68,39.79,4200.0,25.6143,25.6594,25.5821,25.653,4200.0
2006-06-13 13:00:00,39.75,39.75,39.42,39.43,6800.0,25.6272,25.6272,25.4144,25.4209,6800.0
2006-06-13 13:30:00,39.42,39.78,39.41,39.69,8400.0,25.4144,25.6465,25.408,25.5885,8400.0
2006-06-13 14:00:00,39.65,39.65,39.39,39.51,7700.0,25.5627,25.5627,25.3951,25.4725,7700.0
2006-06-13 14:30:00,39.51,39.51,39.32,39.39,16700.0,25.4725,25.4725,25.35,25.3951,16700.0
2006-06-13 15:00:00,39.35,39.66,39.28,39.63,21200.0,25.3693,25.5692,25.3242,25.5498,21200.0
2006-06-13 15:30:00,39.62,39.7,39.28,39.35,32200.0,25.5434,25.5949,25.3242,25.3693,32200.0
2006-06-14 09:30:00,39.35,39.51,39.22,39.22,13700.0,25.3693,25.4725,25.2855,25.2855,13700.0
2006-06-14 10:00:00,39.24,39.36,39.2,39.21,45100.0,25.2984,25.3757,25.2726,25.279,45100.0
2006-06-14 10:30:00,39.22,39.46,39.22,39.38,28900.0,25.2855,25.4402,25.2855,25.3886,28900.0
2006-06-14 11:00:00,39.38,39.47,39.32,39.44,20000.0,25.3886,25.4467,25.35,25.4273,20000.0
2006-06-14 11:30:00,39.44,39.5,39.32,39.36,49400.0,25.4273,25.466,25.35,25.3757,49400.0
2006-06-14 12:00:00,39.36,39.48,39.36,39.48,47100.0,25.3757,25.4531,25.3757,25.4531,47100.0
2006-06-14 12:30:00,39.48,39.48,39.35,39.42,36000.0,25.4531,25.4531,25.3693,25.4144,36000.0
2006-06-14 13:00:00,39.43,39.44,39.2,39.25,21200.0,25.4209,25.4273,25.2726,25.3048,21200.0
2006-06-14 13:30:00,39.26,39.4,39.2,39.4,19400.0,25.3113,25.4015,25.2726,25.4015,19400.0
2006-06-14 14:00:00,39.39,39.55,39.28,39.34,50500.0,25.3951,25.4982,25.3242,25.3629,50500.0
2006-06-14 14:30:00,39.35,39.39,39.25,39.34,27000.0,25.3693,25.3951,25.3048,25.3629,27000.0
2006-06-14 15:00:00,39.34,39.42,39.26,39.4,49500.0,25.3629,25.4144,25.3113,25.4015,49500.0
2006-06-14 15:30:00,39.4,39.55,39.38,39.47,95300.0,25.4015,25.4982,25.3886,25.4467,95300.0
2006-06-15 09:30:00,39.53,39.98,39.47,39.97,55800.0,25.4853,25.7755,25.4467,25.769,55800.0
2006-06-15 10:00:00,39.97,39.98,39.83,39.87,36600.0,25.769,25.7755,25.6788,25.7045,36600.0
2006-06-15 10:30:00,39.87,40.05,39.87,40.05,22200.0,25.7045,25.8206,25.7045,25.8206,22200.0
2006-06-15 11:00:00,40.05,40.14,40.02,40.14,21100.0,25.8206,25.8786,25.8013,25.8786,21100.0
2006-06-15 11:30:00,40.16,40.19,40.06,40.09,14500.0,25.8915,25.9109,25.827,25.8464,14500.0
2006-06-15 12:00:00,40.09,40.09,39.86,39.93,30000.0,25.8464,25.8464,25.6981,25.7432,30000.0
2006-06-15 12:30:00,39.95,40.0,39.89,39.89,17200.0,25.7561,25.7884,25.7174,25.7174,17200.0
2006-06-15 13:00:00,39.89,39.92,39.8,39.84,22900.0,25.7174,25.7368,25.6594,25.6852,22900.0
2006-06-15 13:30:00,39.84,39.99,39.8,39.99,18200.0,25.6852,25.7819,25.6594,25.7819,18200.0
2006-06-15 14:00:00,39.99,40.03,39.86,39.96,45600.0,25.7819,25.8077,25.6981,25.7626,45600.0
2006-06-15 14:30:00,39.93,40.03,39.93,40.0,36000.0,25.7432,25.8077,25.7432,25.7884,36000.0
2006-06-15 15:00:00,39.99,40.03,39.94,39.96,64600.0,25.7819,25.8077,25.7497,25.7626,64600.0
2006-06-15 15:30:00,39.95,40.04,39.93,39.99,95800.0,25.7561,25.8142,25.7432,25.7819,95800.0
2006-06-16 09:30:00,39.78,39.91,39.72,39.76,69500.0,25.6465,25.7303,25.6078,25.6336,69500.0
2006-06-16 10:00:00,39.76,39.76,39.38,39.44,37100.0,25.6336,25.6336,25.3886,25.4273,37100.0
2006-06-16 10:30:00,39.43,39.5,39.4,39.43,20400.0,25.4209,25.466,25.4015,25.4209,20400.0
2006-06-16 11:00:00,39.45,39.53,39.3,39.3,13700.0,25.4338,25.4853,25.3371,25.3371,13700.0
2006-06-16 11:30:00,39.29,39.56,39.29,39.56,13200.0,25.3306,25.5047,25.3306,25.5047,13200.0
2006-06-16 12:00:00,39.56,39.75,39.45,39.45,11600.0,25.5047,25.6272,25.4338,25.4338,11600.0
2006-06-16 12:30:00,39.46,39.48,39.31,39.47,20900.0,25.4402,25.4531,25.3435,25.4467,20900.0
2006-06-16 13:00:00,39.47,39.55,39.44,39.44,28500.0,25.4467,25.4982,25.4273,25.4273,28500.0
2006-06-16 13:30:00,39.45,39.48,39.32,39.41,36100.0,25.4338,25.4531,25.35,25.408,36100.0
2006-06-16 14:00:00,39.41,39.42,39.13,39.13,74300.0,25.408,25.4144,25.2275,25.2275,74300.0
2006-06-16 14:30:00,39.14,39.25,39.14,39.15,38700.0,25.2339,25.3048,25.2339,25.2404,38700.0
2006-06-16 15:00:00,39.15,39.18,39.05,39.06,69200.0,25.2404,25.2597,25.1759,25.1823,69200.0
2006-06-16 15:30:00,39.06,39.14,39.05,39.05,108100.0,25.1823,25.2339,25.1759,25.1759,108100.0
2006-06-19 09:30:00,39.4,39.4,39.1,39.1,17100.0,25.4015,25.4015,25.2081,25.2081,17100.0
2006-06-19 10:00:00,39.09,39.16,38.95,38.97,22700.0,25.2017,25.2468,25.1114,25.1243,22700.0
2006-06-19 10:30:00,38.98,39.07,38.94,39.06,8200.0,25.1308,25.1888,25.105,25.1823,8200.0
2006-06-19 11:00:00,39.07,39.15,39.01,39.01,9000.0,25.1888,25.2404,25.1501,25.1501,9000.0
2006-06-19 11:30:00,39.0,39.18,38.98,39.06,10200.0,25.1437,25.2597,25.1308,25.1823,10200.0
2006-06-19 12:00:00,39.06,39.07,38.9,38.92,7400.0,25.1823,25.1888,25.0792,25.0921,7400.0
2006-06-19 12:30:00,38.93,38.95,38.91,38.95,3300.0,25.0985,25.1114,25.0856,25.1114,3300.0
2006-06-19 13:00:00,38.92,38.92,38.78,38.88,12300.0,25.0921,25.0921,25.0018,25.0663,12300.0
2006-06-19 13:30:00,38.85,38.85,38.66,38.74,14200.0,25.0469,25.0469,24.9245,24.976,14200.0
2006-06-19 14:00:00,38.72,38.92,38.68,38.89,14400.0,24.9631,25.0921,24.9373,25.0727,14400.0
2006-06-19 14:30:00,38.87,38.88,38.71,38.72,18000.0,25.0598,25.0663,24.9567,24.9631,18000.0
2006-06-19 15:00:00,38.71,38.97,38.71,38.96,21600.0,24.9567,25.1243,24.9567,25.1179,21600.0
2006-06-19 15:30:00,38.95,39.06,38.89,38.99,109900.0,25.1114,25.1823,25.0727,25.1372,109900.0
2006-06-20 09:30:00,39.1,39.21,38.74,38.79,15700.0,25.2081,25.279,24.976,25.0083,15700.0
2006-06-20 10:00:00,38.78,38.81,38.69,38.75,9100.0,25.0018,25.0212,24.9438,24.9825,9100.0
2006-06-20 10:30:00,38.77,38.96,38.77,38.86,11400.0,24.9954,25.1179,24.9954,25.0534,11400.0
2006-06-20 11:00:00,38.85,39.01,38.85,39.0,13200.0,25.0469,25.1501,25.0469,25.1437,13200.0
2006-06-20 11:30:00,39.03,39.07,38.93,38.97,8900.0,25.163,25.1888,25.0985,25.1243,8900.0
2006-06-20 12:00:00,38.97,39.04,38.97,38.99,8900.0,25.1243,25.1694,25.1243,25.1372,8900.0
2006-06-20 12:30:00,38.97,38.98,38.82,38.85,5000.0,25.1243,25.1308,25.0276,25.0469,5000.0
2006-06-20 13:00:00,38.86,38.92,38.86,38.89,3200.0,25.0534,25.0921,25.0534,25.0727,3200.0
2006-06-20 13:30:00,38.86,38.9,38.76,38.76,10100.0,25.0534,25.0792,24.9889,24.9889,10100.0
2006-06-20 14:00:00,38.78,38.83,38.68,38.7,10300.0,25.0018,25.0341,24.9373,24.9502,10300.0
2006-06-20 14:30:00,38.72,38.82,38.68,38.8,15100.0,24.9631,25.0276,24.9373,25.0147,15100.0
2006-06-20 15:00:00,38.79,38.9,38.73,38.83,13200.0,25.0083,25.0792,24.9696,25.0341,13200.0
2006-06-20 15:30:00,38.83,38.83,38.65,38.74,26900.0,25.0341,25.0341,24.918,24.976,26900.0
2006-06-21 09:30:00,38.63,39.22,38.63,38.97,31900.0,24.9051,25.2855,24.9051,25.1243,31900.0
2006-06-21 10:00:00,38.96,39.25,38.96,39.0,21400.0,25.1179,25.3048,25.1179,25.1437,21400.0
2006-06-21 10:30:00,39.08,39.14,38.94,38.95,4400.0,25.1952,25.2339,25.105,25.1114,4400.0
2006-06-21 11:00:00,38.99,39.18,38.99,39.18,5900.0,25.1372,25.2597,25.1372,25.2597,5900.0
2006-06-21 11:30:00,39.2,39.3,39.16,39.23,9800.0,25.2726,25.3371,25.2468,25.2919,9800.0
2006-06-21 12:00:00,39.24,39.47,39.24,39.35,9800.0,25.2984,25.4467,25.2984,25.3693,9800.0
2006-06-21 12:30:00,39.37,39.41,39.31,39.34,6400.0,25.3822,25.408,25.3435,25.3629,6400.0
2006-06-21 13:00:00,39.35,39.36,39.25,39.25,6000.0,25.3693,25.3757,25.3048,25.3048,6000.0
2006-06-21 13:30:00,39.25,39.34,39.19,39.32,7800.0,25.3048,25.3629,25.2661,25.35,7800.0
2006-06-21 14:00:00,39.33,39.35,39.3,39.33,7900.0,25.3564,25.3693,25.3371,25.3564,7900.0
2006-06-21 14:30:00,39.33,39.36,39.25,39.27,10300.0,25.3564,25.3757,25.3048,25.3177,10300.0
2006-06-21 15:00:00,39.25,39.28,39.17,39.26,17400.0,25.3048,25.3242,25.2533,25.3113,17400.0
2006-06-21 15:30:00,39.24,39.25,39.05,39.14,50200.0,25.2984,25.3048,25.1759,25.2339,50200.0
2006-06-22 09:30:00,39.08,39.08,38.82,39.01,12500.0,25.1952,25.1952,25.0276,25.1501,12500.0
2006-06-22 10:00:00,38.95,38.99,38.83,38.87,13600.0,25.1114,25.1372,25.0341,25.0598,13600.0
2006-06-22 10:30:00,38.87,39.01,38.86,39.0,13600.0,25.0598,25.1501,25.0534,25.1437,13600.0
2006-06-22 11:00:00,39.0,39.08,38.91,39.06,18700.0,25.1437,25.1952,25.0856,25.1823,18700.0
2006-06-22 11:30:00,39.07,39.2,39.07,39.16,18500.0,25.1888,25.2726,25.1888,25.2468,18500.0
2006-06-22 12:00:00,39.15,39.18,39.06,39.06,4000.0,25.2404,25.2597,25.1823,25.1823,4000.0
2006-06-22 12:30:00,39.05,39.07,38.93,39.02,13400.0,25.1759,25.1888,25.0985,25.1565,13400.0
2006-06-22 13:00:00,39.02,39.05,38.98,38.99,2800.0,25.1565,25.1759,25.1308,25.1372,2800.0
2006-06-22 13:30:00,38.99,39.02,38.9,39.0,9600.0,25.1372,25.1565,25.0792,25.1437,9600.0
2006-06-22 14:00:00,39.0,39.02,38.89,38.94,8100.0,25.1437,25.1565,25.0727,25.105,8100.0
2006-06-22 14:30:00,38.93,38.98,38.9,38.94,9500.0,25.0985,25.1308,25.0792,25.105,9500.0
2006-06-22 15:00:00,38.94,39.04,38.91,39.04,7500.0,25.105,25.1694,25.0856,25.1694,7500.0
2006-06-22 15:30:00,39.04,39.08,38.94,39.04,19000.0,25.1694,25.1952,25.105,25.1694,19000.0
2006-06-23 09:30:00,39.01,39.01,38.6,38.93,24000.0,25.1501,25.1501,24.8858,25.0985,24000.0
2006-06-23 10:00:00,38.94,39.1,38.89,39.09,10900.0,25.105,25.2081,25.0727,25.2017,10900.0
2006-06-23 10:30:00,39.09,39.16,39.04,39.07,10100.0,25.2017,25.2468,25.1694,25.1888,10100.0
2006-06-23 11:00:00,39.11,39.14,39.05,39.13,8400.0,25.2146,25.2339,25.1759,25.2275,8400.0
2006-06-23 11:30:00,39.12,39.12,39.06,39.08,7400.0,25.221,25.221,25.1823,25.1952,7400.0
2006-06-23 12:00:00,39.09,39.5,39.09,39.48,16600.0,25.2017,25.466,25.2017,25.4531,16600.0
2006-06-23 12:30:00,39.44,39.46,39.25,39.25,9700.0,25.4273,25.4402,25.3048,25.3048,9700.0
2006-06-23 13:00:00,39.25,39.35,39.25,39.3,7500.0,25.3048,25.3693,25.3048,25.3371,7500.0
2006-06-23 13:30:00,39.31,39.39,39.26,39.26,6900.0,25.3435,25.3951,25.3113,25.3113,6900.0
2006-06-23 14:00:00,39.27,39.27,39.2,39.26,10400.0,25.3177,25.3177,25.2726,25.3113,10400.0
2006-06-23 14:30:00,39.26,39.33,39.13,39.13,8700.0,25.3113,25.3564,25.2275,25.2275,8700.0
2006-06-23 15:00:00,39.11,39.11,39.0,39.11,11900.0,25.2146,25.2146,25.1437,25.2146,11900.0
2006-06-23 15:30:00,39.11,39.15,39.02,39.03,25200.0,25.2146,25.2404,25.1565,25.163,25200.0
2006-06-26 09:30:00,38.98,39.45,38.98,39.45,15300.0,25.1308,25.4338,25.1308,25.4338,15300.0
2006-06-26 10:00:00,39.45,39.63,39.45,39.62,30500.0,25.4338,25.5498,25.4338,25.5434,30500.0
2006-06-26 10:30:00,39.66,39.76,39.59,39.73,23400.0,25.5692,25.6336,25.524,25.6143,23400.0
2006-06-26 11:00:00,39.74,39.79,39.69,39.71,17900.0,25.6207,25.653,25.5885,25.6014,17900.0
2006-06-26 11:30:00,39.7,39.77,39.65,39.69,18300.0,25.5949,25.6401,25.5627,25.5885,18300.0
2006-06-26 12:00:00,39.7,39.72,39.66,39.7,18600.0,25.5949,25.6078,25.5692,25.5949,18600.0
2006-06-26 12:30:00,39.7,39.76,39.63,39.75,12400.0,25.5949,25.6336,25.5498,25.6272,12400.0
2006-06-26 13:00:00,39.74,39.82,39.69,39.69,6700.0,25.6207,25.6723,25.5885,25.5885,6700.0
2006-06-26 13:30:00,39.7,39.77,39.7,39.76,12700.0,25.5949,25.6401,25.5949,25.6336,12700.0
2006-06-26 14:00:00,39.76,39.78,39.75,39.76,15000.0,25.6336,25.6465,25.6272,25.6336,15000.0
2006-06-26 14:30:00,39.78,39.82,39.75,39.75,17500.0,25.6465,25.6723,25.6272,25.6272,17500.0
2006-06-26 15:00:00,39.76,39.78,39.67,39.77,35400.0,25.6336,25.6465,25.5756,25.6401,35400.0
2006-06-26 15:30:00,39.77,39.88,39.76,39.81,17400.0,25.6401,25.711,25.6336,25.6659,17400.0
2006-06-27 09:30:00,39.88,40.01,39.74,39.97,10800.0,25.711,25.7948,25.6207,25.769,10800.0
2006-06-27 10:00:00,39.96,39.99,39.54,39.56,13300.0,25.7626,25.7819,25.4918,25.5047,13300.0
2006-06-27 10:30:00,39.56,39.68,39.46,39.48,13600.0,25.5047,25.5821,25.4402,25.4531,13600.0
2006-06-27 11:00:00,39.46,39.5,39.44,39.49,21900.0,25.4402,25.466,25.4273,25.4596,21900.0
2006-06-27 11:30:00,39.49,39.55,39.49,39.53,4500.0,25.4596,25.4982,25.4596,25.4853,4500.0
2006-06-27 12:00:00,39.52,39.53,39.5,39.52,9800.0,25.4789,25.4853,25.466,25.4789,9800.0
2006-06-27 12:30:00,39.5,39.52,39.46,39.48,5900.0,25.466,25.4789,25.4402,25.4531,5900.0
2006-06-27 13:00:00,39.47,39.51,39.45,39.51,5100.0,25.4467,25.4725,25.4338,25.4725,5100.0
2006-06-27 13:30:00,39.51,39.54,39.5,39.53,5800.0,25.4725,25.4918,25.466,25.4853,5800.0
2006-06-27 14:00:00,39.52,39.6,39.45,39.48,14000.0,25.4789,25.5305,25.4338,25.4531,14000.0
2006-06-27 14:30:00,39.46,39.48,39.3,39.35,14100.0,25.4402,25.4531,25.3371,25.3693,14100.0
2006-06-27 15:00:00,39.35,39.45,39.32,39.33,8300.0,25.3693,25.4338,25.35,25.3564,8300.0
2006-06-27 15:30:00,39.32,39.33,39.14,39.23,22300.0,25.35,25.3564,25.2339,25.2919,22300.0
2006-06-28 09:30:00,39.23,39.25,39.12,39.18,9500.0,25.2919,25.3048,25.221,25.2597,9500.0
2006-06-28 10:00:00,39.21,39.3,39.2,39.3,7500.0,25.279,25.3371,25.2726,25.3371,7500.0
2006-06-28 10:30:00,39.27,39.27,39.1,39.12,7200.0,25.3177,25.3177,25.2081,25.221,7200.0
2006-06-28 11:00:00,39.09,39.13,38.98,39.04,14900.0,25.2017,25.2275,25.1308,25.1694,14900.0
2006-06-28 11:30:00,39.04,39.13,39.02,39.13,8200.0,25.1694,25.2275,25.1565,25.2275,8200.0
2006-06-28 12:00:00,39.16,39.33,39.14,39.31,7300.0,25.2468,25.3564,25.2339,25.3435,7300.0
2006-06-28 12:30:00,39.31,39.31,39.17,39.2,9800.0,25.3435,25.3435,25.2533,25.2726,9800.0
2006-06-28 13:00:00,39.2,39.3,39.2,39.23,5500.0,25.2726,25.3371,25.2726,25.2919,5500.0
2006-06-28 13:30:00,39.24,39.24,39.14,39.16,5900.0,25.2984,25.2984,25.2339,25.2468,5900.0
2006-06-28 14:00:00,39.16,39.31,39.16,39.31,5900.0,25.2468,25.3435,25.2468,25.3435,5900.0
2006-06-28 14:30:00,39.31,39.5,39.31,39.41,12000.0,25.3435,25.466,25.3435,25.408,12000.0
2006-06-28 15:00:00,39.4,39.43,39.34,39.36,12600.0,25.4015,25.4209,25.3629,25.3757,12600.0
2006-06-28 15:30:00,39.37,39.38,39.27,39.29,17400.0,25.3822,25.3886,25.3177,25.3306,17400.0
2006-06-29 09:30:00,39.55,39.94,39.55,39.89,15100.0,25.4982,25.7497,25.4982,25.7174,15100.0
2006-06-29 10:00:00,39.89,39.94,39.84,39.89,9000.0,25.7174,25.7497,25.6852,25.7174,9000.0
2006-06-29 10:30:00,39.89,40.08,39.89,40.0,11700.0,25.7174,25.8399,25.7174,25.7884,11700.0
2006-06-29 11:00:00,39.99,40.03,39.8,39.8,10800.0,25.7819,25.8077,25.6594,25.6594,10800.0
2006-06-29 11:30:00,39.78,39.78,39.59,39.62,6600.0,25.6465,25.6465,25.524,25.5434,6600.0
2006-06-29 12:00:00,39.62,39.65,39.54,39.62,4200.0,25.5434,25.5627,25.4918,25.5434,4200.0
2006-06-29 12:30:00,39.63,39.63,39.59,39.61,3600.0,25.5498,25.5498,25.524,25.5369,3600.0
2006-06-29 13:00:00,39.62,39.73,39.61,39.73,5200.0,25.5434,25.6143,25.5369,25.6143,5200.0
2006-06-29 13:30:00,39.72,39.72,39.66,39.67,3000.0,25.6078,25.6078,25.5692,25.5756,3000.0
2006-06-29 14:00:00,39.67,40.0,39.66,39.89,30500.0,25.5756,25.7884,25.5692,25.7174,30500.0
2006-06-29 14:30:00,39.86,40.12,39.85,40.03,59100.0,25.6981,25.8657,25.6917,25.8077,59100.0
2006-06-29 15:00:00,40.0,40.04,39.89,40.0,56500.0,25.7884,25.8142,25.7174,25.7884,56500.0
2006-06-29 15:30:00,40.01,40.1,39.98,40.03,141500.0,25.7948,25.8528,25.7755,25.8077,141500.0
2006-06-30 09:30:00,40.05,40.45,40.05,40.34,27800.0,25.8206,26.0785,25.8206,26.0076,27800.0
2006-06-30 10:00:00,40.32,40.49,40.22,40.49,78400.0,25.9947,26.1043,25.9302,26.1043,78400.0
2006-06-30 10:30:00,40.47,40.5,40.34,40.45,29800.0,26.0914,26.1107,26.0076,26.0785,29800.0
2006-06-30 11:00:00,40.43,40.49,40.37,40.38,36400.0,26.0656,26.1043,26.0269,26.0334,36400.0
2006-06-30 11:30:00,40.39,40.46,40.38,40.4,17800.0,26.0398,26.0849,26.0334,26.0462,17800.0
2006-06-30 12:00:00,40.39,40.4,40.35,40.4,25800.0,26.0398,26.0462,26.014,26.0462,25800.0
2006-06-30 12:30:00,40.4,40.4,40.32,40.32,11700.0,26.0462,26.0462,25.9947,25.9947,11700.0
2006-06-30 13:00:00,40.31,40.36,40.31,40.33,7100.0,25.9882,26.0205,25.9882,26.0011,7100.0
2006-06-30 13:30:00,40.33,40.4,40.33,40.38,9900.0,26.0011,26.0462,26.0011,26.0334,9900.0
2006-06-30 14:00:00,40.37,40.4,40.34,40.35,21200.0,26.0269,26.0462,26.0076,26.014,21200.0
2006-06-30 14:30:00,40.36,40.5,40.36,40.5,36700.0,26.0205,26.1107,26.0205,26.1107,36700.0
2006-06-30 15:00:00,40.5,40.5,40.46,40.47,12700.0,26.1107,26.1107,26.0849,26.0914,12700.0
2006-06-30 15:30:00,40.47,40.49,40.37,40.45,74300.0,26.0914,26.1043,26.0269,26.0785,74300.0
2006-07-03 09:30:00,40.49,40.49,40.42,40.42,8400.0,26.1043,26.1043,26.0591,26.0591,8400.0
2006-07-03 10:00:00,40.43,40.44,40.37,40.38,9600.0,26.0656,26.072,26.0269,26.0334,9600.0
2006-07-03 10:30:00,40.39,40.4,40.36,40.38,11400.0,26.0398,26.0462,26.0205,26.0334,11400.0
2006-07-03 11:00:00,40.36,40.4,40.36,40.37,12600.0,26.0205,26.0462,26.0205,26.0269,12600.0
2006-07-03 11:30:00,40.38,40.4,40.38,40.39,11300.0,26.0334,26.0462,26.0334,26.0398,11300.0
2006-07-03 12:00:00,40.39,40.4,40.35,40.35,10100.0,26.0398,26.0462,26.014,26.014,10100.0
2006-07-03 12:30:00,40.36,40.36,40.32,40.35,34800.0,26.0205,26.0205,25.9947,26.014,34800.0
2006-07-03 13:00:00,40.35,40.35,40.35,40.35,600.0,26.014,26.014,26.014,26.014,600.0
2006-07-03 13:30:00,40.35,40.35,40.35,40.35,0.0,26.014,26.014,26.014,26.014,0.0
2006-07-03 14:00:00,40.35,40.35,40.35,40.35,0.0,26.014,26.014,26.014,26.014,0.0
2006-07-03 14:30:00,40.35,40.35,40.35,40.35,0.0,26.014,26.014,26.014,26.014,0.0
2006-07-03 15:00:00,40.35,40.35,40.35,40.35,0.0,26.014,26.014,26.014,26.014,0.0
2006-07-03 15:30:00,40.35,40.35,40.35,40.35,0.0,26.014,26.014,26.014,26.014,0.0
2006-07-05 09:30:00,40.35,40.37,40.07,40.07,12100.0,26.014,26.0269,25.8335,25.8335,12100.0
2006-07-05 10:00:00,40.08,40.11,39.98,40.02,13100.0,25.8399,25.8593,25.7755,25.8013,13100.0
2006-07-05 10:30:00,40.03,40.04,39.97,39.99,14000.0,25.8077,25.8142,25.769,25.7819,14000.0
2006-07-05 11:00:00,39.98,40.02,39.93,39.93,7100.0,25.7755,25.8013,25.7432,25.7432,7100.0
2006-07-05 11:30:00,39.9,40.0,39.88,39.98,7100.0,25.7239,25.7884,25.711,25.7755,7100.0
2006-07-05 12:00:00,39.98,40.02,39.93,40.0,8600.0,25.7755,25.8013,25.7432,25.7884,8600.0
2006-07-05 12:30:00,40.0,40.12,39.96,40.07,6100.0,25.7884,25.8657,25.7626,25.8335,6100.0
2006-07-05 13:00:00,40.08,40.16,40.04,40.14,5000.0,25.8399,25.8915,25.8142,25.8786,5000.0
2006-07-05 13:30:00,40.16,40.21,40.13,40.13,4800.0,25.8915,25.9238,25.8722,25.8722,4800.0
2006-07-05 14:00:00,40.1,40.1,39.98,39.99,8200.0,25.8528,25.8528,25.7755,25.7819,8200.0
2006-07-05 14:30:00,39.99,40.15,39.99,40.1,12000.0,25.7819,25.8851,25.7819,25.8528,12000.0
2006-07-05 15:00:00,40.08,40.12,39.97,40.06,30500.0,25.8399,25.8657,25.769,25.827,30500.0
2006-07-05 15:30:00,40.06,40.07,39.93,39.96,30100.0,25.827,25.8335,25.7432,25.7626,30100.0
2006-07-06 09:30:00,39.9,40.31,39.9,40.22,6800.0,25.7239,25.9882,25.7239,25.9302,6800.0
2006-07-06 10:00:00,40.24,40.3,40.18,40.19,20600.0,25.9431,25.9818,25.9044,25.9109,20600.0
2006-07-06 10:30:00,40.18,40.19,40.08,40.13,19700.0,25.9044,25.9109,25.8399,25.8722,19700.0
2006-07-06 11:00:00,40.13,40.2,40.09,40.1,13200.0,25.8722,25.9173,25.8464,25.8528,13200.0
2006-07-06 11:30:00,40.09,40.13,40.05,40.05,7400.0,25.8464,25.8722,25.8206,25.8206,7400.0
2006-07-06 12:00:00,40.05,40.05,39.9,39.91,16500.0,25.8206,25.8206,25.7239,25.7303,16500.0
2006-07-06 12:30:00,39.92,39.95,39.86,39.93,11400.0,25.7368,25.7561,25.6981,25.7432,11400.0
2006-07-06 13:00:00,39.91,39.94,39.88,39.9,11300.0,25.7303,25.7497,25.711,25.7239,11300.0
2006-07-06 13:30:00,39.88,39.99,39.88,39.91,6700.0,25.711,25.7819,25.711,25.7303,6700.0
2006-07-06 14:00:00,39.91,39.91,39.8,39.82,7600.0,25.7303,25.7303,25.6594,25.6723,7600.0
2006-07-06 14:30:00,39.82,39.85,39.75,39.83,10100.0,25.6723,25.6917,25.6272,25.6788,10100.0
2006-07-06 15:00:00,39.81,39.88,39.78,39.83,10600.0,25.6659,25.711,25.6465,25.6788,10600.0
2006-07-06 15:30:00,39.81,39.87,39.78,39.85,19500.0,25.6659,25.7045,25.6465,25.6917,19500.0
2006-07-07 09:30:00,39.93,39.93,39.65,39.72,17400.0,25.7432,25.7432,25.5627,25.6078,17400.0
2006-07-07 10:00:00,39.71,39.93,39.7,39.85,7500.0,25.6014,25.7432,25.5949,25.6917,7500.0
2006-07-07 10:30:00,39.84,39.84,39.62,39.65,10900.0,25.6852,25.6852,25.5434,25.5627,10900.0
2006-07-07 11:00:00,39.69,39.77,39.65,39.75,11800.0,25.5885,25.6401,25.5627,25.6272,11800.0
2006-07-07 11:30:00,39.73,39.91,39.7,39.82,7200.0,25.6143,25.7303,25.5949,25.6723,7200.0
2006-07-07 12:00:00,39.8,39.84,39.74,39.82,5400.0,25.6594,25.6852,25.6207,25.6723,5400.0
2006-07-07 12:30:00,39.83,39.86,39.77,39.77,6600.0,25.6788,25.6981,25.6401,25.6401,6600.0
2006-07-07 13:00:00,39.76,39.78,39.54,39.6,9800.0,25.6336,25.6465,25.4918,25.5305,9800.0
2006-07-07 13:30:00,39.58,39.61,39.56,39.56,5700.0,25.5176,25.5369,25.5047,25.5047,5700.0
2006-07-07 14:00:00,39.59,39.63,39.56,39.6,7400.0,25.524,25.5498,25.5047,25.5305,7400.0
2006-07-07 14:30:00,39.58,39.58,39.26,39.26,10000.0,25.5176,25.5176,25.3113,25.3113,10000.0
2006-07-07 15:00:00,39.26,39.34,39.2,39.24,12400.0,25.3113,25.3629,25.2726,25.2984,12400.0
2006-07-07 15:30:00,39.23,39.3,39.19,39.26,19100.0,25.2919,25.3371,25.2661,25.3113,19100.0
2006-07-10 09:30:00,39.3,39.51,39.3,39.5,6400.0,25.3371,25.4725,25.3371,25.466,6400.0
2006-07-10 10:00:00,39.53,39.57,39.38,39.41,7200.0,25.4853,25.5111,25.3886,25.408,7200.0
2006-07-10 10:30:00,39.42,39.58,39.37,39.56,6200.0,25.4144,25.5176,25.3822,25.5047,6200.0
2006-07-10 11:00:00,39.58,39.64,39.54,39.58,6600.0,25.5176,25.5563,25.4918,25.5176,6600.0
2006-07-10 11:30:00,39.56,39.56,39.39,39.5,10000.0,25.5047,25.5047,25.3951,25.466,10000.0
2006-07-10 12:00:00,39.52,39.62,39.45,39.62,7700.0,25.4789,25.5434,25.4338,25.5434,7700.0
2006-07-10 12:30:00,39.61,39.65,39.58,39.58,3400.0,25.5369,25.5627,25.5176,25.5176,3400.0
2006-07-10 13:00:00,39.57,39.59,39.5,39.57,6100.0,25.5111,25.524,25.466,25.5111,6100.0
2006-07-10 13:30:00,39.57,39.69,39.51,39.68,25700.0,25.5111,25.5885,25.4725,25.5821,25700.0
2006-07-10 14:00:00,39.67,39.83,39.67,39.78,72300.0,25.5756,25.6788,25.5756,25.6465,72300.0
2006-07-10 14:30:00,39.75,39.8,39.56,39.6,23700.0,25.6272,25.6594,25.5047,25.5305,23700.0
2006-07-10 15:00:00,39.58,39.73,39.58,39.73,110500.0,25.5176,25.6143,25.5176,25.6143,110500.0
2006-07-10 15:30:00,39.71,39.8,39.68,39.8,26500.0,25.6014,25.6594,25.5821,25.6594,26500.0
2006-07-11 09:30:00,39.59,39.61,39.43,39.45,14900.0,25.524,25.5369,25.4209,25.4338,14900.0
2006-07-11 10:00:00,39.45,39.46,39.32,39.32,23200.0,25.4338,25.4402,25.35,25.35,23200.0
2006-07-11 10:30:00,39.29,39.29,39.07,39.07,19200.0,25.3306,25.3306,25.1888,25.1888,19200.0
2006-07-11 11:00:00,39.07,39.08,39.02,39.06,11500.0,25.1888,25.1952,25.1565,25.1823,11500.0
2006-07-11 11:30:00,39.08,39.12,39.05,39.1,4800.0,25.1952,25.221,25.1759,25.2081,4800.0
2006-07-11 12:00:00,39.11,39.16,39.08,39.13,3700.0,25.2146,25.2468,25.1952,25.2275,3700.0
2006-07-11 12:30:00,39.12,39.13,39.08,39.08,2900.0,25.221,25.2275,25.1952,25.1952,2900.0
2006-07-11 13:00:00,39.05,39.09,39.04,39.08,3300.0,25.1759,25.2017,25.1694,25.1952,3300.0
2006-07-11 13:30:00,39.08,39.37,39.08,39.37,9700.0,25.1952,25.3822,25.1952,25.3822,9700.0
2006-07-11 14:00:00,39.36,39.44,39.35,39.39,7400.0,25.3757,25.4273,25.3693,25.3951,7400.0
2006-07-11 14:30:00,39.4,39.43,39.3,39.43,8400.0,25.4015,25.4209,25.3371,25.4209,8400.0
2006-07-11 15:00:00,39.41,39.61,39.41,39.61,9600.0,25.408,25.5369,25.408,25.5369,9600.0
2006-07-11 15:30:00,39.59,39.68,39.56,39.66,19200.0,25.524,25.5821,25.5047,25.5692,19200.0
2006-07-12 09:30:00,39.66,39.8,39.65,39.72,6300.0,25.5692,25.6594,25.5627,25.6078,6300.0
2006-07-12 10:00:00,39.69,39.71,39.65,39.67,9800.0,25.5885,25.6014,25.5627,25.5756,9800.0
2006-07-12 10:30:00,39.67,39.71,39.63,39.63,30300.0,25.5756,25.6014,25.5498,25.5498,30300.0
2006-07-12 11:00:00,39.65,39.67,39.56,39.57,6100.0,25.5627,25.5756,25.5047,25.5111,6100.0
2006-07-12 11:30:00,39.57,39.6,39.53,39.53,5400.0,25.5111,25.5305,25.4853,25.4853,5400.0
2006-07-12 12:00:00,39.56,39.57,39.3,39.33,8300.0,25.5047,25.5111,25.3371,25.3564,8300.0
2006-07-12 12:30:00,39.33,39.37,39.32,39.33,6100.0,25.3564,25.3822,25.35,25.3564,6100.0
2006-07-12 13:00:00,39.32,39.38,39.32,39.34,18900.0,25.35,25.3886,25.35,25.3629,18900.0
2006-07-12 13:30:00,39.32,39.35,39.29,39.31,9100.0,25.35,25.3693,25.3306,25.3435,9100.0
2006-07-12 14:00:00,39.31,39.31,39.27,39.27,13700.0,25.3435,25.3435,25.3177,25.3177,13700.0
2006-07-12 14:30:00,39.28,39.3,39.2,39.2,25600.0,25.3242,25.3371,25.2726,25.2726,25600.0
2006-07-12 15:00:00,39.19,39.4,39.16,39.38,13800.0,25.2661,25.4015,25.2468,25.3886,13800.0
2006-07-12 15:30:00,39.38,39.4,39.3,39.31,26000.0,25.3886,25.4015,25.3371,25.3435,26000.0
2006-07-13 09:30:00,39.31,39.31,39.0,39.0,14900.0,25.3435,25.3435,25.1437,25.1437,14900.0
2006-07-13 10:00:00,38.96,38.99,38.85,38.96,30800.0,25.1179,25.1372,25.0469,25.1179,30800.0
2006-07-13 10:30:00,38.96,39.25,38.96,39.16,16500.0,25.1179,25.3048,25.1179,25.2468,16500.0
2006-07-13 11:00:00,39.15,39.27,39.14,39.25,14000.0,25.2404,25.3177,25.2339,25.3048,14000.0
2006-07-13 11:30:00,39.23,39.29,39.01,39.2,30900.0,25.2919,25.3306,25.1501,25.2726,30900.0
2006-07-13 12:00:00,39.05,39.2,39.01,39.1,14500.0,25.1759,25.2726,25.1501,25.2081,14500.0
2006-07-13 12:30:00,39.08,39.09,38.96,38.97,13200.0,25.1952,25.2017,25.1179,25.1243,13200.0
2006-07-13 13:00:00,38.97,38.98,38.84,38.89,8600.0,25.1243,25.1308,25.0405,25.0727,8600.0
2006-07-13 13:30:00,38.87,38.87,38.64,38.64,19800.0,25.0598,25.0598,24.9116,24.9116,19800.0
2006-07-13 14:00:00,38.64,38.68,38.56,38.62,24500.0,24.9116,24.9373,24.86,24.8987,24500.0
2006-07-13 14:30:00,38.63,38.63,38.45,38.51,16200.0,24.9051,24.9051,24.7891,24.8277,16200.0
2006-07-13 15:00:00,38.48,38.48,38.37,38.41,49300.0,24.8084,24.8084,24.7375,24.7633,49300.0
2006-07-13 15:30:00,38.4,38.5,38.4,38.47,70200.0,24.7568,24.8213,24.7568,24.802,70200.0
2006-07-14 09:30:00,38.36,38.55,38.24,38.47,26000.0,24.731,24.8535,24.6537,24.802,26000.0
2006-07-14 10:00:00,38.41,38.65,38.31,38.56,26900.0,24.7633,24.918,24.6988,24.86,26900.0
2006-07-14 10:30:00,38.54,38.66,38.49,38.54,17100.0,24.8471,24.9245,24.8149,24.8471,17100.0
2006-07-14 11:00:00,38.51,38.52,38.02,38.02,62700.0,24.8277,24.8342,24.5118,24.5118,62700.0
2006-07-14 11:30:00,38.0,38.03,37.75,37.9,85700.0,24.4989,24.5183,24.3378,24.4345,85700.0
2006-07-14 12:00:00,37.9,38.0,37.71,37.72,20500.0,24.4345,24.4989,24.312,24.3184,20500.0
2006-07-14 12:30:00,37.72,38.09,37.72,37.95,25100.0,24.3184,24.557,24.3184,24.4667,25100.0
2006-07-14 13:00:00,37.95,37.95,37.61,37.83,32600.0,24.4667,24.4667,24.2475,24.3893,32600.0
2006-07-14 13:30:00,37.83,38.07,37.83,38.06,37000.0,24.3893,24.5441,24.3893,24.5376,37000.0
2006-07-14 14:00:00,38.02,38.03,37.98,38.0,34000.0,24.5118,24.5183,24.486,24.4989,34000.0
2006-07-14 14:30:00,37.99,38.02,37.98,37.99,39200.0,24.4925,24.5118,24.486,24.4925,39200.0
2006-07-14 15:00:00,37.99,38.0,37.85,37.92,40800.0,24.4925,24.4989,24.4022,24.4474,40800.0
2006-07-14 15:30:00,37.92,38.13,37.92,38.05,59500.0,24.4474,24.5828,24.4474,24.5312,59500.0
2006-07-17 09:30:00,38.0,38.21,37.78,37.79,15100.0,24.4989,24.6343,24.3571,24.3636,15100.0
2006-07-17 10:00:00,37.78,37.91,37.7,37.86,14100.0,24.3571,24.4409,24.3055,24.4087,14100.0
2006-07-17 10:30:00,37.82,38.07,37.77,38.07,21100.0,24.3829,24.5441,24.3507,24.5441,21100.0
2006-07-17 11:00:00,38.09,38.14,37.87,37.88,60200.0,24.557,24.5892,24.4151,24.4216,60200.0
2006-07-17 11:30:00,37.88,38.01,37.88,37.92,13500.0,24.4216,24.5054,24.4216,24.4474,13500.0
2006-07-17 12:00:00,37.93,37.97,37.86,37.93,7500.0,24.4538,24.4796,24.4087,24.4538,7500.0
2006-07-17 12:30:00,37.94,37.96,37.87,37.9,9300.0,24.4603,24.4732,24.4151,24.4345,9300.0
2006-07-17 13:00:00,37.88,37.98,37.87,37.98,8700.0,24.4216,24.486,24.4151,24.486,8700.0
2006-07-17 13:30:00,37.98,38.0,37.9,37.99,7000.0,24.486,24.4989,24.4345,24.4925,7000.0
2006-07-17 14:00:00,38.0,38.03,37.93,37.95,5900.0,24.4989,24.5183,24.4538,24.4667,5900.0
2006-07-17 14:30:00,37.97,38.05,37.95,38.0,30200.0,24.4796,24.5312,24.4667,24.4989,30200.0
2006-07-17 15:00:00,38.01,38.02,37.97,37.98,27900.0,24.5054,24.5118,24.4796,24.486,27900.0
2006-07-17 15:30:00,37.98,38.0,37.87,37.9,23900.0,24.486,24.4989,24.4151,24.4345,23900.0
2006-07-18 09:30:00,37.86,38.18,37.85,37.92,11900.0,24.4087,24.615,24.4022,24.4474,11900.0
2006-07-18 10:00:00,37.91,37.91,37.73,37.75,7100.0,24.4409,24.4409,24.3249,24.3378,7100.0
2006-07-18 10:30:00,37.74,37.77,37.6,37.6,6000.0,24.3313,24.3507,24.2411,24.2411,6000.0
2006-07-18 11:00:00,37.59,37.63,37.49,37.51,14700.0,24.2346,24.2604,24.1701,24.183,14700.0
2006-07-18 11:30:00,37.51,37.63,37.51,37.59,14600.0,24.183,24.2604,24.183,24.2346,14600.0
2006-07-18 12:00:00,37.6,37.61,37.43,37.58,18600.0,24.2411,24.2475,24.1315,24.2282,18600.0
2006-07-18 12:30:00,37.55,37.67,37.37,37.45,69300.0,24.2088,24.2862,24.0928,24.1444,69300.0
2006-07-18 13:00:00,37.43,37.44,37.31,37.42,17400.0,24.1315,24.1379,24.0541,24.125,17400.0
2006-07-18 13:30:00,37.42,37.5,37.4,37.5,37400.0,24.125,24.1766,24.1121,24.1766,37400.0
2006-07-18 14:00:00,37.52,37.64,37.42,37.59,102600.0,24.1895,24.2668,24.125,24.2346,102600.0
2006-07-18 14:30:00,37.56,37.68,37.55,37.55,82800.0,24.2153,24.2926,24.2088,24.2088,82800.0
2006-07-18 15:00:00,37.57,37.58,37.27,37.4,36900.0,24.2217,24.2282,24.0283,24.1121,36900.0
2006-07-18 15:30:00,37.41,37.87,37.41,37.79,30100.0,24.1186,24.4151,24.1186,24.3636,30100.0
2006-07-19 09:30:00,37.9,38.26,37.9,38.17,19600.0,24.4345,24.6666,24.4345,24.6085,19600.0
2006-07-19 10:00:00,38.18,38.5,37.95,37.98,56100.0,24.615,24.8213,24.4667,24.486,56100.0
2006-07-19 10:30:00,38.0,38.01,37.82,37.87,100800.0,24.4989,24.5054,24.3829,24.4151,100800.0
2006-07-19 11:00:00,37.88,37.9,37.61,37.69,56300.0,24.4216,24.4345,24.2475,24.2991,56300.0
2006-07-19 11:30:00,37.7,37.77,37.64,37.73,25500.0,24.3055,24.3507,24.2668,24.3249,25500.0
2006-07-19 12:00:00,37.71,37.88,37.71,37.84,13900.0,24.312,24.4216,24.312,24.3958,13900.0
2006-07-19 12:30:00,37.85,37.94,37.85,37.88,17200.0,24.4022,24.4603,24.4022,24.4216,17200.0
2006-07-19 13:00:00,37.88,37.9,37.85,37.85,38100.0,24.4216,24.4345,24.4022,24.4022,38100.0
2006-07-19 13:30:00,37.85,37.91,37.83,37.91,80100.0,24.4022,24.4409,24.3893,24.4409,80100.0
2006-07-19 14:00:00,37.92,37.95,37.9,37.9,31800.0,24.4474,24.4667,24.4345,24.4345,31800.0
2006-07-19 14:30:00,37.91,38.06,37.89,38.05,69900.0,24.4409,24.5376,24.428,24.5312,69900.0
2006-07-19 15:00:00,38.05,38.06,37.97,37.98,34500.0,24.5312,24.5376,24.4796,24.486,34500.0
2006-07-19 15:30:00,37.98,37.99,37.91,37.95,79600.0,24.486,24.4925,24.4409,24.4667,79600.0
2006-07-20 09:30:00,37.9,38.18,37.9,37.93,19300.0,24.4345,24.615,24.4345,24.4538,19300.0
2006-07-20 10:00:00,37.93,38.09,37.89,38.0,42500.0,24.4538,24.557,24.428,24.4989,42500.0
2006-07-20 10:30:00,38.03,38.08,37.97,38.02,16600.0,24.5183,24.5505,24.4796,24.5118,16600.0
2006-07-20 11:00:00,38.03,38.05,37.94,37.95,12700.0,24.5183,24.5312,24.4603,24.4667,12700.0
2006-07-20 11:30:00,37.93,37.98,37.87,37.88,24300.0,24.4538,24.486,24.4151,24.4216,24300.0
2006-07-20 12:00:00,37.89,37.9,37.78,37.83,9200.0,24.428,24.4345,24.3571,24.3893,9200.0
2006-07-20 12:30:00,37.8,37.8,37.69,37.8,4300.0,24.37,24.37,24.2991,24.37,4300.0
2006-07-20 13:00:00,37.81,37.9,37.81,37.9,13100.0,24.3764,24.4345,24.3764,24.4345,13100.0
2006-07-20 13:30:00,37.9,37.9,37.69,37.9,29800.0,24.4345,24.4345,24.2991,24.4345,29800.0
2006-07-20 14:00:00,37.9,37.98,37.54,37.58,24000.0,24.4345,24.486,24.2024,24.2282,24000.0
2006-07-20 14:30:00,37.56,37.81,37.56,37.69,17800.0,24.2153,24.3764,24.2153,24.2991,17800.0
2006-07-20 15:00:00,37.69,37.75,37.59,37.62,22900.0,24.2991,24.3378,24.2346,24.254,22900.0
2006-07-20 15:30:00,37.62,37.63,37.35,37.35,69700.0,24.254,24.2604,24.0799,24.0799,69700.0
2006-07-21 09:30:00,37.39,37.39,36.87,37.0,85900.0,24.1057,24.1057,23.7704,23.8542,85900.0
2006-07-21 10:00:00,37.0,37.03,36.57,36.68,121600.0,23.8542,23.8736,23.577,23.6479,121600.0
2006-07-21 10:30:00,36.7,37.13,36.7,37.07,59400.0,23.6608,23.938,23.6608,23.8994,59400.0
2006-07-21 11:00:00,37.07,37.07,36.95,37.0,34200.0,23.8994,23.8994,23.822,23.8542,34200.0
2006-07-21 11:30:00,37.01,37.05,36.98,37.01,18000.0,23.8607,23.8865,23.8413,23.8607,18000.0
2006-07-21 12:00:00,37.01,37.02,36.76,36.88,22900.0,23.8607,23.8671,23.6995,23.7769,22900.0
2006-07-21 12:30:00,36.88,36.9,36.69,36.73,43300.0,23.7769,23.7898,23.6544,23.6802,43300.0
2006-07-21 13:00:00,36.72,36.9,36.67,36.78,33100.0,23.6737,23.7898,23.6415,23.7124,33100.0
2006-07-21 13:30:00,36.78,36.8,36.75,36.78,14600.0,23.7124,23.7253,23.6931,23.7124,14600.0
2006-07-21 14:00:00,36.77,36.8,36.7,36.78,23400.0,23.706,23.7253,23.6608,23.7124,23400.0
2006-07-21 14:30:00,36.78,36.79,36.54,36.61,36400.0,23.7124,23.7188,23.5577,23.6028,36400.0
2006-07-21 15:00:00,36.63,36.7,36.53,36.53,27500.0,23.6157,23.6608,23.5512,23.5512,27500.0
2006-07-21 15:30:00,36.54,36.62,36.41,36.42,77000.0,23.5577,23.6092,23.4739,23.4803,77000.0
2006-07-24 09:30:00,36.42,36.92,36.42,36.87,34800.0,23.4803,23.8027,23.4803,23.7704,34800.0
2006-07-24 10:00:00,36.87,36.88,36.54,36.58,116200.0,23.7704,23.7769,23.5577,23.5835,116200.0
2006-07-24 10:30:00,36.56,37.11,36.56,37.1,57200.0,23.5706,23.9252,23.5706,23.9187,57200.0
2006-07-24 11:00:00,37.08,37.1,36.92,37.0,28900.0,23.9058,23.9187,23.8027,23.8542,28900.0
2006-07-24 11:30:00,37.0,37.25,36.97,37.23,25900.0,23.8542,24.0154,23.8349,24.0025,25900.0
2006-07-24 12:00:00,37.24,37.24,36.97,37.0,16200.0,24.009,24.009,23.8349,23.8542,16200.0
2006-07-24 12:30:00,36.99,37.0,36.91,36.95,10800.0,23.8478,23.8542,23.7962,23.822,10800.0
2006-07-24 13:00:00,36.96,37.0,36.94,36.99,16100.0,23.8284,23.8542,23.8156,23.8478,16100.0
2006-07-24 13:30:00,36.95,37.0,36.95,36.99,23200.0,23.822,23.8542,23.822,23.8478,23200.0
2006-07-24 14:00:00,36.98,37.01,36.94,37.0,25700.0,23.8413,23.8607,23.8156,23.8542,25700.0
2006-07-24 14:30:00,36.99,37.15,36.96,37.13,24800.0,23.8478,23.9509,23.8284,23.938,24800.0
2006-07-24 15:00:00,37.13,37.28,37.13,37.28,24400.0,23.938,24.0348,23.938,24.0348,24400.0
2006-07-24 15:30:00,37.29,37.37,37.26,37.31,35900.0,24.0412,24.0928,24.0219,24.0541,35900.0
2006-07-25 09:30:00,37.27,37.31,36.97,37.31,18000.0,24.0283,24.0541,23.8349,24.0541,18000.0
2006-07-25 10:00:00,37.3,37.48,37.19,37.29,35400.0,24.0476,24.1637,23.9767,24.0412,35400.0
2006-07-25 10:30:00,37.31,37.31,36.89,36.91,59900.0,24.0541,24.0541,23.7833,23.7962,59900.0
2006-07-25 11:00:00,36.91,36.93,36.75,36.86,64600.0,23.7962,23.8091,23.6931,23.764,64600.0
2006-07-25 11:30:00,36.84,36.91,36.78,36.84,29900.0,23.7511,23.7962,23.7124,23.7511,29900.0
2006-07-25 12:00:00,36.84,37.07,36.84,37.07,10900.0,23.7511,23.8994,23.7511,23.8994,10900.0
2006-07-25 12:30:00,37.06,37.13,37.01,37.1,35700.0,23.8929,23.938,23.8607,23.9187,35700.0
2006-07-25 13:00:00,37.06,37.11,37.04,37.07,19700.0,23.8929,23.9252,23.88,23.8994,19700.0
2006-07-25 13:30:00,37.06,37.21,37.06,37.21,48000.0,23.8929,23.9896,23.8929,23.9896,48000.0
2006-07-25 14:00:00,37.22,37.31,37.2,37.24,41000.0,23.9961,24.0541,23.9832,24.009,41000.0
2006-07-25 14:30:00,37.25,37.32,37.2,37.24,22900.0,24.0154,24.0605,23.9832,24.009,22900.0
2006-07-25 15:00:00,37.24,37.48,37.21,37.37,29200.0,24.009,24.1637,23.9896,24.0928,29200.0
2006-07-25 15:30:00,37.39,37.54,37.38,37.39,59000.0,24.1057,24.2024,24.0992,24.1057,59000.0
2006-07-26 09:30:00,38.5,40.29,38.3,40.0,139600.0,24.8213,25.9753,24.6924,25.7884,139600.0
2006-07-26 10:00:00,40.01,40.23,39.4,39.66,133600.0,25.7948,25.9366,25.4015,25.5692,133600.0
2006-07-26 10:30:00,39.67,39.99,39.49,39.92,98500.0,25.5756,25.7819,25.4596,25.7368,98500.0
2006-07-26 11:00:00,39.92,40.22,39.82,40.03,62000.0,25.7368,25.9302,25.6723,25.8077,62000.0
2006-07-26 11:30:00,40.03,40.08,39.86,39.98,39700.0,25.8077,25.8399,25.6981,25.7755,39700.0
2006-07-26 12:00:00,39.98,40.17,39.9,40.0,57900.0,25.7755,25.898,25.7239,25.7884,57900.0
2006-07-26 12:30:00,40.02,40.04,39.94,39.97,31700.0,25.8013,25.8142,25.7497,25.769,31700.0
2006-07-26 13:00:00,39.97,39.98,39.7,39.81,33900.0,25.769,25.7755,25.5949,25.6659,33900.0
2006-07-26 13:30:00,39.83,39.95,39.81,39.83,48200.0,25.6788,25.7561,25.6659,25.6788,48200.0
2006-07-26 14:00:00,39.82,40.2,39.64,40.07,68700.0,25.6723,25.9173,25.5563,25.8335,68700.0
2006-07-26 14:30:00,40.11,40.17,39.96,40.14,109300.0,25.8593,25.898,25.7626,25.8786,109300.0
2006-07-26 15:00:00,40.11,40.24,39.86,40.22,114100.0,25.8593,25.9431,25.6981,25.9302,114100.0
2006-07-26 15:30:00,40.2,40.33,40.12,40.31,165600.0,25.9173,26.0011,25.8657,25.9882,165600.0
2006-07-27 09:30:00,40.55,42.24,40.52,41.81,125600.0,26.143,27.2325,26.1236,26.9553,125600.0
2006-07-27 10:00:00,41.82,42.35,41.8,41.88,123100.0,26.9617,27.3034,26.9488,27.0004,123100.0
2006-07-27 10:30:00,41.89,41.94,41.49,41.6,60000.0,27.0069,27.0391,26.749,26.8199,60000.0
2006-07-27 11:00:00,41.61,41.77,41.51,41.59,33100.0,26.8263,26.9295,26.7619,26.8134,33100.0
2006-07-27 11:30:00,41.6,41.64,41.47,41.62,28500.0,26.8199,26.8457,26.7361,26.8328,28500.0
2006-07-27 12:00:00,41.62,41.78,41.61,41.61,43700.0,26.8328,26.9359,26.8263,26.8263,43700.0
2006-07-27 12:30:00,41.62,41.67,41.51,41.53,30500.0,26.8328,26.865,26.7619,26.7748,30500.0
2006-07-27 13:00:00,41.52,41.52,41.36,41.48,24200.0,26.7683,26.7683,26.6652,26.7425,24200.0
2006-07-27 13:30:00,41.48,41.53,41.41,41.47,43900.0,26.7425,26.7748,26.6974,26.7361,43900.0
2006-07-27 14:00:00,41.45,41.48,41.33,41.47,47100.0,26.7232,26.7425,26.6458,26.7361,47100.0
2006-07-27 14:30:00,41.48,41.52,41.31,41.32,67400.0,26.7425,26.7683,26.6329,26.6394,67400.0
2006-07-27 15:00:00,41.31,41.35,41.2,41.23,113500.0,26.6329,26.6587,26.562,26.5814,113500.0
2006-07-27 15:30:00,41.23,41.25,40.98,41.0,104000.0,26.5814,26.5942,26.4202,26.4331,104000.0
2006-07-28 09:30:00,41.4,42.47,41.34,42.35,175000.0,26.691,27.3808,26.6523,27.3034,175000.0
2006-07-28 10:00:00,42.35,42.58,41.91,42.0,166200.0,27.3034,27.4517,27.0198,27.0778,166200.0
2006-07-28 10:30:00,41.97,42.13,41.93,42.11,43400.0,27.0584,27.1616,27.0327,27.1487,43400.0
2006-07-28 11:00:00,42.12,42.31,42.12,42.16,62900.0,27.1551,27.2776,27.1551,27.1809,62900.0
2006-07-28 11:30:00,42.17,42.29,42.16,42.23,60800.0,27.1874,27.2647,27.1809,27.2261,60800.0
2006-07-28 12:00:00,42.26,42.41,42.13,42.31,32000.0,27.2454,27.3421,27.1616,27.2776,32000.0
2006-07-28 12:30:00,42.32,42.35,42.22,42.31,27200.0,27.2841,27.3034,27.2196,27.2776,27200.0
2006-07-28 13:00:00,42.31,42.33,42.03,42.14,31500.0,27.2776,27.2905,27.0971,27.168,31500.0
2006-07-28 13:30:00,42.12,42.21,42.1,42.19,26500.0,27.1551,27.2132,27.1423,27.2003,26500.0
2006-07-28 14:00:00,42.2,42.3,42.17,42.28,27900.0,27.2067,27.2712,27.1874,27.2583,27900.0
2006-07-28 14:30:00,42.28,42.35,42.21,42.29,46100.0,27.2583,27.3034,27.2132,27.2647,46100.0
2006-07-28 15:00:00,42.28,42.29,42.2,42.26,49200.0,27.2583,27.2647,27.2067,27.2454,49200.0
2006-07-28 15:30:00,42.26,42.45,42.23,42.29,68700.0,27.2454,27.3679,27.2261,27.2647,68700.0
2006-07-31 09:30:00,42.0,42.34,41.85,41.89,48200.0,27.0778,27.297,26.9811,27.0069,48200.0
2006-07-31 10:00:00,41.88,41.95,41.76,41.92,20900.0,27.0004,27.0455,26.9231,27.0262,20900.0
2006-07-31 10:30:00,41.93,41.98,41.9,41.95,17500.0,27.0327,27.0649,27.0133,27.0455,17500.0
2006-07-31 11:00:00,41.95,42.06,41.94,42.01,25700.0,27.0455,27.1165,27.0391,27.0842,25700.0
2006-07-31 11:30:00,42.0,42.2,42.0,42.2,13700.0,27.0778,27.2067,27.0778,27.2067,13700.0
2006-07-31 12:00:00,42.19,42.23,42.14,42.21,17000.0,27.2003,27.2261,27.168,27.2132,17000.0
2006-07-31 12:30:00,42.19,42.19,42.1,42.11,12900.0,27.2003,27.2003,27.1423,27.1487,12900.0
2006-07-31 13:00:00,42.12,42.14,41.99,42.02,51200.0,27.1551,27.168,27.0713,27.0907,51200.0
2006-07-31 13:30:00,42.02,42.14,41.99,42.14,16300.0,27.0907,27.168,27.0713,27.168,16300.0
2006-07-31 14:00:00,42.14,42.25,42.14,42.16,24500.0,27.168,27.239,27.168,27.1809,24500.0
2006-07-31 14:30:00,42.15,42.16,41.99,42.04,65400.0,27.1745,27.1809,27.0713,27.1036,65400.0
2006-07-31 15:00:00,42.04,42.05,41.94,41.97,55700.0,27.1036,27.11,27.0391,27.0584,55700.0
2006-07-31 15:30:00,41.97,42.15,41.96,42.04,67500.0,27.0584,27.1745,27.052,27.1036,67500.0
2006-08-01 09:30:00,42.02,42.05,41.76,41.9,21100.0,27.0907,27.11,26.9231,27.0133,21100.0
2006-08-01 10:00:00,41.9,42.0,41.78,41.92,35400.0,27.0133,27.0778,26.9359,27.0262,35400.0
2006-08-01 10:30:00,41.91,41.94,41.86,41.88,17500.0,27.0198,27.0391,26.9875,27.0004,17500.0
2006-08-01 11:00:00,41.9,41.96,41.88,41.9,23000.0,27.0133,27.052,27.0004,27.0133,23000.0
2006-08-01 11:30:00,41.91,41.95,41.76,41.82,22300.0,27.0198,27.0455,26.9231,26.9617,22300.0
2006-08-01 12:00:00,41.79,41.82,41.76,41.77,10200.0,26.9424,26.9617,26.9231,26.9295,10200.0
2006-08-01 12:30:00,41.76,41.81,41.75,41.79,9500.0,26.9231,26.9553,26.9166,26.9424,9500.0
2006-08-01 13:00:00,41.79,41.87,41.76,41.8,16900.0,26.9424,26.994,26.9231,26.9488,16900.0
2006-08-01 13:30:00,41.78,41.84,41.73,41.8,10300.0,26.9359,26.9746,26.9037,26.9488,10300.0
2006-08-01 14:00:00,41.81,41.88,41.78,41.82,18700.0,26.9553,27.0004,26.9359,26.9617,18700.0
2006-08-01 14:30:00,41.82,41.82,41.64,41.76,25500.0,26.9617,26.9617,26.8457,26.9231,25500.0
2006-08-01 15:00:00,41.76,41.86,41.63,41.86,30800.0,26.9231,26.9875,26.8392,26.9875,30800.0
2006-08-01 15:30:00,41.86,41.95,41.82,41.92,40000.0,26.9875,27.0455,26.9617,27.0262,40000.0
2006-08-02 09:30:00,41.91,42.09,41.85,41.97,27900.0,27.0198,27.1358,26.9811,27.0584,27900.0
2006-08-02 10:00:00,42.01,42.01,41.86,41.96,15500.0,27.0842,27.0842,26.9875,27.052,15500.0
2006-08-02 10:30:00,41.99,42.02,41.95,41.97,15400.0,27.0713,27.0907,27.0455,27.0584,15400.0
2006-08-02 11:00:00,41.96,42.06,41.93,41.93,24000.0,27.052,27.1165,27.0327,27.0327,24000.0
2006-08-02 11:30:00,41.93,42.0,41.93,42.0,27500.0,27.0327,27.0778,27.0327,27.0778,27500.0
2006-08-02 12:00:00,42.0,42.1,41.98,42.07,15300.0,27.0778,27.1423,27.0649,27.1229,15300.0
2006-08-02 12:30:00,42.07,42.09,42.05,42.06,3200.0,27.1229,27.1358,27.11,27.1165,3200.0
2006-08-02 13:00:00,42.05,42.05,41.98,41.98,17600.0,27.11,27.11,27.0649,27.0649,17600.0
2006-08-02 13:30:00,41.99,42.0,41.98,41.98,11600.0,27.0713,27.0778,27.0649,27.0649,11600.0
2006-08-02 14:00:00,41.98,42.0,41.85,41.86,18500.0,27.0649,27.0778,26.9811,26.9875,18500.0
2006-08-02 14:30:00,41.82,41.82,41.71,41.79,22700.0,26.9617,26.9617,26.8908,26.9424,22700.0
2006-08-02 15:00:00,41.76,41.76,41.55,41.69,20400.0,26.9231,26.9231,26.7877,26.8779,20400.0
2006-08-02 15:30:00,41.69,41.81,41.69,41.81,30600.0,26.8779,26.9553,26.8779,26.9553,30600.0
2006-08-03 09:30:00,41.77,41.89,41.54,41.85,18200.0,26.9295,27.0069,26.7812,26.9811,18200.0
2006-08-03 10:00:00,41.83,41.91,41.71,41.9,15500.0,26.9682,27.0198,26.8908,27.0133,15500.0
2006-08-03 10:30:00,41.92,41.92,41.35,41.79,66200.0,27.0262,27.0262,26.6587,26.9424,66200.0
2006-08-03 11:00:00,41.83,41.84,41.55,41.68,57300.0,26.9682,26.9746,26.7877,26.8715,57300.0
2006-08-03 11:30:00,41.68,41.72,41.64,41.7,8200.0,26.8715,26.8973,26.8457,26.8844,8200.0
2006-08-03 12:00:00,41.7,41.82,41.69,41.81,16000.0,26.8844,26.9617,26.8779,26.9553,16000.0
2006-08-03 12:30:00,41.82,41.97,41.82,41.92,14800.0,26.9617,27.0584,26.9617,27.0262,14800.0
2006-08-03 13:00:00,41.93,42.0,41.93,41.95,36800.0,27.0327,27.0778,27.0327,27.0455,36800.0
2006-08-03 13:30:00,41.95,41.98,41.9,41.95,17700.0,27.0455,27.0649,27.0133,27.0455,17700.0
2006-08-03 14:00:00,41.96,42.0,41.92,41.99,40100.0,27.052,27.0778,27.0262,27.0713,40100.0
2006-08-03 14:30:00,41.99,42.25,41.98,42.22,27000.0,27.0713,27.239,27.0649,27.2196,27000.0
2006-08-03 15:00:00,42.22,42.25,42.14,42.17,31900.0,27.2196,27.239,27.168,27.1874,31900.0
2006-08-03 15:30:00,42.17,42.17,41.98,42.03,42300.0,27.1874,27.1874,27.0649,27.0971,42300.0
2006-08-04 09:30:00,42.21,42.61,42.11,42.39,40100.0,27.2132,27.4711,27.1487,27.3292,40100.0
2006-08-04 10:00:00,42.39,42.43,42.17,42.24,48200.0,27.3292,27.355,27.1874,27.2325,48200.0
2006-08-04 10:30:00,42.26,42.34,42.11,42.14,13700.0,27.2454,27.297,27.1487,27.168,13700.0
2006-08-04 11:00:00,42.18,42.24,42.15,42.2,12300.0,27.1938,27.2325,27.1745,27.2067,12300.0
2006-08-04 11:30:00,42.21,42.21,41.84,41.84,16100.0,27.2132,27.2132,26.9746,26.9746,16100.0
2006-08-04 12:00:00,41.85,41.91,41.73,41.79,10000.0,26.9811,27.0198,26.9037,26.9424,10000.0
2006-08-04 12:30:00,41.79,41.81,41.75,41.8,7200.0,26.9424,26.9553,26.9166,26.9488,7200.0
2006-08-04 13:00:00,41.8,41.86,41.62,41.63,11600.0,26.9488,26.9875,26.8328,26.8392,11600.0
2006-08-04 13:30:00,41.63,41.66,41.59,41.61,22900.0,26.8392,26.8586,26.8134,26.8263,22900.0
2006-08-04 14:00:00,41.61,41.83,41.61,41.74,25300.0,26.8263,26.9682,26.8263,26.9102,25300.0
2006-08-04 14:30:00,41.72,41.83,41.7,41.79,47900.0,26.8973,26.9682,26.8844,26.9424,47900.0
2006-08-04 15:00:00,41.79,42.0,41.72,41.97,49600.0,26.9424,27.0778,26.8973,27.0584,49600.0
2006-08-04 15:30:00,41.98,42.01,41.89,42.01,47200.0,27.0649,27.0842,27.0069,27.0842,47200.0
2006-08-07 09:30:00,42.1,42.1,41.85,41.94,21100.0,27.1423,27.1423,26.9811,27.0391,21100.0
2006-08-07 10:00:00,41.87,42.0,41.78,41.88,24700.0,26.994,27.0778,26.9359,27.0004,24700.0
2006-08-07 10:30:00,41.85,41.85,41.71,41.71,7400.0,26.9811,26.9811,26.8908,26.8908,7400.0
2006-08-07 11:00:00,41.68,41.69,41.52,41.69,12500.0,26.8715,26.8779,26.7683,26.8779,12500.0
2006-08-07 11:30:00,41.68,41.88,41.66,41.82,10300.0,26.8715,27.0004,26.8586,26.9617,10300.0
2006-08-07 12:00:00,41.84,41.87,41.75,41.77,5600.0,26.9746,26.994,26.9166,26.9295,5600.0
2006-08-07 12:30:00,41.75,41.76,41.7,41.73,7500.0,26.9166,26.9231,26.8844,26.9037,7500.0
2006-08-07 13:00:00,41.69,41.78,41.69,41.78,5300.0,26.8779,26.9359,26.8779,26.9359,5300.0
2006-08-07 13:30:00,41.8,41.86,41.69,41.69,8400.0,26.9488,26.9875,26.8779,26.8779,8400.0
2006-08-07 14:00:00,41.66,41.82,41.66,41.75,14500.0,26.8586,26.9617,26.8586,26.9166,14500.0
2006-08-07 14:30:00,41.74,41.77,41.68,41.76,16400.0,26.9102,26.9295,26.8715,26.9231,16400.0
2006-08-07 15:00:00,41.76,41.79,41.68,41.75,24300.0,26.9231,26.9424,26.8715,26.9166,24300.0
2006-08-07 15:30:00,41.74,41.81,41.69,41.8,46800.0,26.9102,26.9553,26.8779,26.9488,46800.0
2006-08-08 09:30:00,42.05,42.05,41.75,41.78,20900.0,27.11,27.11,26.9166,26.9359,20900.0
2006-08-08 10:00:00,41.79,41.81,41.75,41.78,15100.0,26.9424,26.9553,26.9166,26.9359,15100.0
2006-08-08 10:30:00,41.77,41.81,41.75,41.75,15300.0,26.9295,26.9553,26.9166,26.9166,15300.0
2006-08-08 11:00:00,41.76,41.8,41.75,41.8,13100.0,26.9231,26.9488,26.9166,26.9488,13100.0
2006-08-08 11:30:00,41.8,41.9,41.8,41.89,21300.0,26.9488,27.0133,26.9488,27.0069,21300.0
2006-08-08 12:00:00,41.89,41.93,41.87,41.92,18500.0,27.0069,27.0327,26.994,27.0262,18500.0
2006-08-08 12:30:00,41.88,41.92,41.87,41.89,12400.0,27.0004,27.0262,26.994,27.0069,12400.0
2006-08-08 13:00:00,41.9,41.91,41.88,41.89,9900.0,27.0133,27.0198,27.0004,27.0069,9900.0
2006-08-08 13:30:00,41.9,41.92,41.89,41.91,21300.0,27.0133,27.0262,27.0069,27.0198,21300.0
2006-08-08 14:00:00,41.91,42.31,41.91,41.93,63100.0,27.0198,27.2776,27.0198,27.0327,63100.0
2006-08-08 14:30:00,41.94,42.06,41.91,41.93,71800.0,27.0391,27.1165,27.0198,27.0327,71800.0
2006-08-08 15:00:00,41.91,41.94,41.77,41.8,74500.0,27.0198,27.0391,26.9295,26.9488,74500.0
2006-08-08 15:30:00,41.79,42.03,41.78,41.98,108600.0,26.9424,27.0971,26.9359,27.0649,108600.0
2006-08-09 09:30:00,42.17,42.3,41.97,41.99,21800.0,27.1874,27.2712,27.0584,27.0713,21800.0
2006-08-09 10:00:00,41.99,42.25,41.87,41.87,42600.0,27.0713,27.239,26.994,26.994,42600.0
2006-08-09 10:30:00,41.87,41.88,41.68,41.75,32400.0,26.994,27.0004,26.8715,26.9166,32400.0
2006-08-09 11:00:00,41.77,41.87,41.76,41.84,25600.0,26.9295,26.994,26.9231,26.9746,25600.0
2006-08-09 11:30:00,41.84,42.0,41.82,41.9,17900.0,26.9746,27.0778,26.9617,27.0133,17900.0
2006-08-09 12:00:00,41.9,41.91,41.73,41.76,17800.0,27.0133,27.0198,26.9037,26.9231,17800.0
2006-08-09 12:30:00,41.74,41.81,41.58,41.63,23500.0,26.9102,26.9553,26.807,26.8392,23500.0
2006-08-09 13:00:00,41.62,41.65,41.53,41.55,10500.0,26.8328,26.8521,26.7748,26.7877,10500.0
2006-08-09 13:30:00,41.52,41.53,41.44,41.44,11100.0,26.7683,26.7748,26.7167,26.7167,11100.0
2006-08-09 14:00:00,41.44,41.48,41.37,41.48,20100.0,26.7167,26.7425,26.6716,26.7425,20100.0
2006-08-09 14:30:00,41.48,41.54,41.47,41.47,35300.0,26.7425,26.7812,26.7361,26.7361,35300.0
2006-08-09 15:00:00,41.45,41.46,41.37,41.41,45500.0,26.7232,26.7296,26.6716,26.6974,45500.0
2006-08-09 15:30:00,41.41,41.42,41.15,41.2,57800.0,26.6974,26.7038,26.5298,26.562,57800.0
2006-08-10 09:30:00,41.21,41.53,41.2,41.53,27100.0,26.5685,26.7748,26.562,26.7748,27100.0
2006-08-10 10:00:00,41.51,41.52,41.32,41.48,33100.0,26.7619,26.7683,26.6394,26.7425,33100.0
2006-08-10 10:30:00,41.5,41.64,41.5,41.58,34500.0,26.7554,26.8457,26.7554,26.807,34500.0
2006-08-10 11:00:00,41.58,41.7,41.56,41.63,22700.0,26.807,26.8844,26.7941,26.8392,22700.0
2006-08-10 11:30:00,41.64,41.74,41.59,41.74,14100.0,26.8457,26.9102,26.8134,26.9102,14100.0
2006-08-10 12:00:00,41.74,41.83,41.74,41.79,20600.0,26.9102,26.9682,26.9102,26.9424,20600.0
2006-08-10 12:30:00,41.79,41.82,41.78,41.82,22300.0,26.9424,26.9617,26.9359,26.9617,22300.0
2006-08-10 13:00:00,41.78,41.81,41.73,41.81,8200.0,26.9359,26.9553,26.9037,26.9553,8200.0
2006-08-10 13:30:00,41.82,42.0,41.81,41.88,25200.0,26.9617,27.0778,26.9553,27.0004,25200.0
2006-08-10 14:00:00,41.88,42.0,41.88,42.0,21600.0,27.0004,27.0778,27.0004,27.0778,21600.0
2006-08-10 14:30:00,41.99,41.99,41.83,41.91,20500.0,27.0713,27.0713,26.9682,27.0198,20500.0
2006-08-10 15:00:00,41.89,41.93,41.81,41.86,22600.0,27.0069,27.0327,26.9553,26.9875,22600.0
2006-08-10 15:30:00,41.87,41.95,41.86,41.88,26500.0,26.994,27.0455,26.9875,27.0004,26500.0
2006-08-11 09:30:00,41.8,42.01,41.75,41.93,14100.0,26.9488,27.0842,26.9166,27.0327,14100.0
2006-08-11 10:00:00,41.88,41.9,41.73,41.87,9000.0,27.0004,27.0133,26.9037,26.994,9000.0
2006-08-11 10:30:00,41.84,41.99,41.84,41.92,12700.0,26.9746,27.0713,26.9746,27.0262,12700.0
2006-08-11 11:00:00,41.93,41.93,41.86,41.89,10300.0,27.0327,27.0327,26.9875,27.0069,10300.0
2006-08-11 11:30:00,41.89,41.93,41.87,41.92,17800.0,27.0069,27.0327,26.994,27.0262,17800.0
2006-08-11 12:00:00,41.92,42.0,41.9,41.97,20100.0,27.0262,27.0778,27.0133,27.0584,20100.0
2006-08-11 12:30:00,41.98,42.03,41.97,42.02,24500.0,27.0649,27.0971,27.0584,27.0907,24500.0
2006-08-11 13:00:00,42.04,42.05,41.97,41.99,45000.0,27.1036,27.11,27.0584,27.0713,45000.0
2006-08-11 13:30:00,41.99,42.07,41.97,42.06,26700.0,27.0713,27.1229,27.0584,27.1165,26700.0
2006-08-11 14:00:00,42.08,42.11,41.87,41.87,14100.0,27.1294,27.1487,26.994,26.994,14100.0
2006-08-11 14:30:00,41.85,41.95,41.83,41.94,17700.0,26.9811,27.0455,26.9682,27.0391,17700.0
2006-08-11 15:00:00,41.92,41.96,41.86,41.95,18500.0,27.0262,27.052,26.9875,27.0455,18500.0
2006-08-11 15:30:00,41.96,42.19,41.96,42.07,30700.0,27.052,27.2003,27.052,27.1229,30700.0
2006-08-14 09:30:00,42.24,42.84,42.24,42.77,16700.0,27.2325,27.6193,27.2325,27.5742,16700.0
2006-08-14 10:00:00,42.76,42.78,42.58,42.58,22200.0,27.5678,27.5807,27.4517,27.4517,22200.0
2006-08-14 10:30:00,42.57,42.61,42.51,42.56,14600.0,27.4453,27.4711,27.4066,27.4388,14600.0
2006-08-14 11:00:00,42.56,43.05,42.55,42.93,28300.0,27.4388,27.7547,27.4324,27.6774,28300.0
2006-08-14 11:30:00,42.9,42.91,42.74,42.83,15700.0,27.658,27.6645,27.5549,27.6129,15700.0
2006-08-14 12:00:00,42.83,42.86,42.68,42.68,16000.0,27.6129,27.6322,27.5162,27.5162,16000.0
2006-08-14 12:30:00,42.68,42.69,42.6,42.62,13600.0,27.5162,27.5226,27.4646,27.4775,13600.0
2006-08-14 13:00:00,42.6,42.62,42.52,42.53,6100.0,27.4646,27.4775,27.413,27.4195,6100.0
2006-08-14 13:30:00,42.52,42.55,42.4,42.4,23000.0,27.413,27.4324,27.3357,27.3357,23000.0
2006-08-14 14:00:00,42.4,42.42,42.21,42.21,13400.0,27.3357,27.3486,27.2132,27.2132,13400.0
2006-08-14 14:30:00,42.21,42.23,42.01,42.03,18200.0,27.2132,27.2261,27.0842,27.0971,18200.0
2006-08-14 15:00:00,42.02,42.02,41.89,41.91,62700.0,27.0907,27.0907,27.0069,27.0198,62700.0
2006-08-14 15:30:00,41.91,41.91,41.79,41.83,53800.0,27.0198,27.0198,26.9424,26.9682,53800.0
2006-08-15 09:30:00,42.03,42.55,42.03,42.37,32700.0,27.0971,27.4324,27.0971,27.3163,32700.0
2006-08-15 10:00:00,42.36,42.73,42.3,42.71,19700.0,27.3099,27.5484,27.2712,27.5355,19700.0
2006-08-15 10:30:00,42.72,43.01,42.67,42.73,32500.0,27.542,27.7289,27.5097,27.5484,32500.0
2006-08-15 11:00:00,42.73,42.81,42.64,42.65,30500.0,27.5484,27.6,27.4904,27.4968,30500.0
2006-08-15 11:30:00,42.65,42.65,42.51,42.62,14100.0,27.4968,27.4968,27.4066,27.4775,14100.0
2006-08-15 12:00:00,42.59,42.79,42.59,42.78,9600.0,27.4582,27.5871,27.4582,27.5807,9600.0
2006-08-15 12:30:00,42.79,42.8,42.71,42.75,10100.0,27.5871,27.5935,27.5355,27.5613,10100.0
2006-08-15 13:00:00,42.75,42.75,42.56,42.62,9800.0,27.5613,27.5613,27.4388,27.4775,9800.0
2006-08-15 13:30:00,42.63,42.64,42.56,42.62,7100.0,27.4839,27.4904,27.4388,27.4775,7100.0
2006-08-15 14:00:00,42.65,42.81,42.62,42.78,12600.0,27.4968,27.6,27.4775,27.5807,12600.0
2006-08-15 14:30:00,42.78,42.81,42.73,42.78,7400.0,27.5807,27.6,27.5484,27.5807,7400.0
2006-08-15 15:00:00,42.79,42.84,42.72,42.82,21800.0,27.5871,27.6193,27.542,27.6064,21800.0
2006-08-15 15:30:00,42.82,42.94,42.78,42.94,27800.0,27.6064,27.6838,27.5807,27.6838,27800.0
2006-08-16 09:30:00,42.93,42.93,42.56,42.63,158700.0,27.6774,27.6774,27.4388,27.4839,158700.0
2006-08-16 10:00:00,42.63,42.7,42.45,42.47,34200.0,27.4839,27.5291,27.3679,27.3808,34200.0
2006-08-16 10:30:00,42.48,42.48,42.37,42.38,50100.0,27.3872,27.3872,27.3163,27.3228,50100.0
2006-08-16 11:00:00,42.38,42.4,42.29,42.3,36400.0,27.3228,27.3357,27.2647,27.2712,36400.0
2006-08-16 11:30:00,42.3,42.3,42.21,42.24,34100.0,27.2712,27.2712,27.2132,27.2325,34100.0
2006-08-16 12:00:00,42.24,42.49,42.24,42.46,33500.0,27.2325,27.3937,27.2325,27.3743,33500.0
2006-08-16 12:30:00,42.46,42.46,42.35,42.38,29500.0,27.3743,27.3743,27.3034,27.3228,29500.0
2006-08-16 13:00:00,42.38,42.47,42.37,42.4,18900.0,27.3228,27.3808,27.3163,27.3357,18900.0
2006-08-16 13:30:00,42.41,42.41,42.32,42.35,20900.0,27.3421,27.3421,27.2841,27.3034,20900.0
2006-08-16 14:00:00,42.35,42.44,42.28,42.4,26900.0,27.3034,27.3615,27.2583,27.3357,26900.0
2006-08-16 14:30:00,42.4,42.65,42.4,42.65,30400.0,27.3357,27.4968,27.3357,27.4968,30400.0
2006-08-16 15:00:00,42.64,42.69,42.63,42.66,43500.0,27.4904,27.5226,27.4839,27.5033,43500.0
2006-08-16 15:30:00,42.66,42.81,42.65,42.78,65400.0,27.5033,27.6,27.4968,27.5807,65400.0
2006-08-17 09:30:00,42.44,42.95,42.44,42.95,19300.0,27.5354,27.8663,27.5354,27.8663,19300.0
2006-08-17 10:00:00,42.97,43.01,42.71,42.73,24000.0,27.8792,27.9052,27.7105,27.7235,24000.0
2006-08-17 10:30:00,42.73,42.74,42.62,42.72,16000.0,27.7235,27.73,27.6521,27.717,16000.0
2006-08-17 11:00:00,42.72,42.72,42.51,42.6,38100.0,27.717,27.717,27.5808,27.6392,38100.0
2006-08-17 11:30:00,42.59,42.61,42.43,42.46,22800.0,27.6327,27.6457,27.5289,27.5483,22800.0
2006-08-17 12:00:00,42.46,42.61,42.39,42.61,26500.0,27.5483,27.6457,27.5029,27.6457,26500.0
2006-08-17 12:30:00,42.62,42.72,42.6,42.68,27000.0,27.6521,27.717,27.6392,27.6911,27000.0
2006-08-17 13:00:00,42.69,42.79,42.67,42.74,23900.0,27.6976,27.7624,27.6846,27.73,23900.0
2006-08-17 13:30:00,42.74,42.76,42.62,42.62,23600.0,27.73,27.743,27.6521,27.6521,23600.0
2006-08-17 14:00:00,42.62,42.62,42.45,42.46,18400.0,27.6521,27.6521,27.5418,27.5483,18400.0
2006-08-17 14:30:00,42.45,42.5,42.41,42.49,17800.0,27.5418,27.5743,27.5159,27.5678,17800.0
2006-08-17 15:00:00,42.48,42.53,42.44,42.49,22200.0,27.5613,27.5938,27.5354,27.5678,22200.0
2006-08-17 15:30:00,42.5,42.56,42.45,42.47,36700.0,27.5743,27.6132,27.5418,27.5548,36700.0
2006-08-18 09:30:00,42.53,42.86,42.41,42.42,37100.0,27.5938,27.8079,27.5159,27.5224,37100.0
2006-08-18 10:00:00,42.42,42.43,42.16,42.23,18700.0,27.5224,27.5289,27.3537,27.3991,18700.0
2006-08-18 10:30:00,42.23,42.32,42.21,42.3,17000.0,27.3991,27.4575,27.3861,27.4445,17000.0
2006-08-18 11:00:00,42.3,42.56,42.28,42.47,19700.0,27.4445,27.6132,27.4316,27.5548,19700.0
2006-08-18 11:30:00,42.46,42.59,42.41,42.59,13200.0,27.5483,27.6327,27.5159,27.6327,13200.0
2006-08-18 12:00:00,42.58,42.58,42.5,42.56,10600.0,27.6262,27.6262,27.5743,27.6132,10600.0
2006-08-18 12:30:00,42.56,42.61,42.51,42.57,11300.0,27.6132,27.6457,27.5808,27.6197,11300.0
2006-08-18 13:00:00,42.59,42.63,42.55,42.59,9700.0,27.6327,27.6586,27.6067,27.6327,9700.0
2006-08-18 13:30:00,42.6,42.68,42.5,42.51,11900.0,27.6392,27.6911,27.5743,27.5808,11900.0
2006-08-18 14:00:00,42.51,42.62,42.49,42.62,9200.0,27.5808,27.6521,27.5678,27.6521,9200.0
2006-08-18 14:30:00,42.62,42.66,42.59,42.6,9000.0,27.6521,27.6781,27.6327,27.6392,9000.0
2006-08-18 15:00:00,42.59,42.65,42.53,42.65,9600.0,27.6327,27.6716,27.5938,27.6716,9600.0
2006-08-18 15:30:00,42.65,42.65,42.52,42.58,19700.0,27.6716,27.6716,27.5873,27.6262,19700.0
2006-08-21 09:30:00,42.2,42.25,42.1,42.24,25200.0,27.3796,27.4121,27.3148,27.4056,25200.0
2006-08-21 10:00:00,42.23,42.28,42.1,42.11,13300.0,27.3991,27.4316,27.3148,27.3213,13300.0
2006-08-21 10:30:00,42.13,42.23,42.11,42.19,8500.0,27.3342,27.3991,27.3213,27.3732,8500.0
2006-08-21 11:00:00,42.2,42.21,42.1,42.18,18500.0,27.3796,27.3861,27.3148,27.3667,18500.0
2006-08-21 11:30:00,42.18,42.26,41.99,41.99,18300.0,27.3667,27.4186,27.2434,27.2434,18300.0
2006-08-21 12:00:00,41.99,42.15,41.94,42.15,11500.0,27.2434,27.3472,27.211,27.3472,11500.0
2006-08-21 12:30:00,42.15,42.29,42.13,42.24,5800.0,27.3472,27.438,27.3342,27.4056,5800.0
2006-08-21 13:00:00,42.24,42.35,42.18,42.23,11600.0,27.4056,27.477,27.3667,27.3991,11600.0
2006-08-21 13:30:00,42.21,42.26,42.15,42.16,20600.0,27.3861,27.4186,27.3472,27.3537,20600.0
2006-08-21 14:00:00,42.17,42.28,42.17,42.25,46800.0,27.3602,27.4316,27.3602,27.4121,46800.0
2006-08-21 14:30:00,42.27,42.27,42.21,42.24,13400.0,27.4251,27.4251,27.3861,27.4056,13400.0
2006-08-21 15:00:00,42.24,42.27,42.2,42.21,11600.0,27.4056,27.4251,27.3796,27.3861,11600.0
2006-08-21 15:30:00,42.21,42.26,42.11,42.16,81300.0,27.3861,27.4186,27.3213,27.3537,81300.0
2006-08-22 09:30:00,42.15,42.61,42.14,42.33,24100.0,27.3472,27.6457,27.3407,27.464,24100.0
2006-08-22 10:00:00,42.36,42.53,42.36,42.46,11800.0,27.4835,27.5938,27.4835,27.5483,11800.0
2006-08-22 10:30:00,42.43,42.53,42.37,42.51,15500.0,27.5289,27.5938,27.4899,27.5808,15500.0
2006-08-22 11:00:00,42.52,42.69,42.52,42.67,13800.0,27.5873,27.6976,27.5873,27.6846,13800.0
2006-08-22 11:30:00,42.67,42.68,42.33,42.45,28400.0,27.6846,27.6911,27.464,27.5418,28400.0
2006-08-22 12:00:00,42.43,42.52,42.34,42.45,12500.0,27.5289,27.5873,27.4705,27.5418,12500.0
2006-08-22 12:30:00,42.46,42.5,42.4,42.45,6800.0,27.5483,27.5743,27.5094,27.5418,6800.0
2006-08-22 13:00:00,42.42,42.53,42.34,42.44,21000.0,27.5224,27.5938,27.4705,27.5354,21000.0
2006-08-22 13:30:00,42.41,42.51,42.38,42.5,11100.0,27.5159,27.5808,27.4964,27.5743,11100.0
2006-08-22 14:00:00,42.5,42.56,42.4,42.55,13700.0,27.5743,27.6132,27.5094,27.6067,13700.0
2006-08-22 14:30:00,42.56,42.61,42.53,42.58,9900.0,27.6132,27.6457,27.5938,27.6262,9900.0
2006-08-22 15:00:00,42.58,42.63,42.48,42.56,19500.0,27.6262,27.6586,27.5613,27.6132,19500.0
2006-08-22 15:30:00,42.57,42.62,42.5,42.5,24600.0,27.6197,27.6521,27.5743,27.5743,24600.0
2006-08-23 09:30:00,42.7,43.14,42.68,43.05,31900.0,27.704,27.9895,27.6911,27.9311,31900.0
2006-08-23 10:00:00,43.05,43.05,42.68,42.73,27700.0,27.9311,27.9311,27.6911,27.7235,27700.0
2006-08-23 10:30:00,42.72,42.79,42.65,42.68,18700.0,27.717,27.7624,27.6716,27.6911,18700.0
2006-08-23 11:00:00,42.68,42.69,42.52,42.58,16100.0,27.6911,27.6976,27.5873,27.6262,16100.0
2006-08-23 11:30:00,42.58,42.8,42.58,42.78,13500.0,27.6262,27.7689,27.6262,27.756,13500.0
2006-08-23 12:00:00,42.82,42.85,42.73,42.77,19500.0,27.7819,27.8014,27.7235,27.7495,19500.0
2006-08-23 12:30:00,42.77,42.91,42.73,42.87,13000.0,27.7495,27.8403,27.7235,27.8143,13000.0
2006-08-23 13:00:00,42.9,42.95,42.75,42.82,11400.0,27.8338,27.8663,27.7365,27.7819,11400.0
2006-08-23 13:30:00,42.82,42.83,42.69,42.71,19700.0,27.7819,27.7884,27.6976,27.7105,19700.0
2006-08-23 14:00:00,42.69,42.74,42.68,42.71,12900.0,27.6976,27.73,27.6911,27.7105,12900.0
2006-08-23 14:30:00,42.69,42.79,42.68,42.76,19800.0,27.6976,27.7624,27.6911,27.743,19800.0
2006-08-23 15:00:00,42.77,42.88,42.75,42.85,30400.0,27.7495,27.8208,27.7365,27.8014,30400.0
2006-08-23 15:30:00,42.85,43.04,42.81,42.89,47100.0,27.8014,27.9246,27.7754,27.8273,47100.0
2006-08-24 09:30:00,42.9,43.06,42.62,42.78,19500.0,27.8338,27.9376,27.6521,27.756,19500.0
2006-08-24 10:00:00,42.77,42.77,42.54,42.54,17400.0,27.7495,27.7495,27.6002,27.6002,17400.0
2006-08-24 10:30:00,42.5,42.53,42.34,42.45,18200.0,27.5743,27.5938,27.4705,27.5418,18200.0
2006-08-24 11:00:00,42.45,42.45,42.23,42.24,10100.0,27.5418,27.5418,27.3991,27.4056,10100.0
2006-08-24 11:30:00,42.24,42.26,42.14,42.15,9500.0,27.4056,27.4186,27.3407,27.3472,9500.0
2006-08-24 12:00:00,42.15,42.16,41.99,42.01,9600.0,27.3472,27.3537,27.2434,27.2564,9600.0
2006-08-24 12:30:00,42.01,42.11,42.0,42.09,15700.0,27.2564,27.3213,27.2499,27.3083,15700.0
2006-08-24 13:00:00,42.09,42.14,42.07,42.11,16500.0,27.3083,27.3407,27.2953,27.3213,16500.0
2006-08-24 13:30:00,42.11,42.11,41.98,42.04,15700.0,27.3213,27.3213,27.2369,27.2758,15700.0
2006-08-24 14:00:00,42.05,42.17,42.03,42.08,25200.0,27.2823,27.3602,27.2693,27.3018,25200.0
2006-08-24 14:30:00,42.08,42.15,41.98,42.15,14100.0,27.3018,27.3472,27.2369,27.3472,14100.0
2006-08-24 15:00:00,42.16,42.31,42.16,42.25,58000.0,27.3537,27.451,27.3537,27.4121,58000.0
2006-08-24 15:30:00,42.25,42.38,42.25,42.28,24800.0,27.4121,27.4964,27.4121,27.4316,24800.0
2006-08-25 09:30:00,42.35,42.35,42.03,42.14,27100.0,27.477,27.477,27.2693,27.3407,27100.0
2006-08-25 10:00:00,42.13,42.24,42.11,42.22,16400.0,27.3342,27.4056,27.3213,27.3926,16400.0
2006-08-25 10:30:00,42.22,42.23,42.11,42.14,7300.0,27.3926,27.3991,27.3213,27.3407,7300.0
2006-08-25 11:00:00,42.12,42.14,42.01,42.14,5800.0,27.3277,27.3407,27.2564,27.3407,5800.0
2006-08-25 11:30:00,42.13,42.13,41.93,42.07,8100.0,27.3342,27.3342,27.2045,27.2953,8100.0
2006-08-25 12:00:00,42.11,42.21,42.1,42.2,5700.0,27.3213,27.3861,27.3148,27.3796,5700.0
2006-08-25 12:30:00,42.22,42.27,42.16,42.24,6700.0,27.3926,27.4251,27.3537,27.4056,6700.0
2006-08-25 13:00:00,42.24,42.31,42.24,42.28,7800.0,27.4056,27.451,27.4056,27.4316,7800.0
2006-08-25 13:30:00,42.28,42.39,42.28,42.34,9300.0,27.4316,27.5029,27.4316,27.4705,9300.0
2006-08-25 14:00:00,42.34,42.34,42.23,42.25,14600.0,27.4705,27.4705,27.3991,27.4121,14600.0
2006-08-25 14:30:00,42.25,42.41,42.25,42.41,10700.0,27.4121,27.5159,27.4121,27.5159,10700.0
2006-08-25 15:00:00,42.41,42.45,42.36,42.4,12700.0,27.5159,27.5418,27.4835,27.5094,12700.0
2006-08-25 15:30:00,42.39,42.4,42.25,42.29,20900.0,27.5029,27.5094,27.4121,27.438,20900.0
2006-08-28 09:30:00,42.35,42.62,42.35,42.57,14700.0,27.477,27.6521,27.477,27.6197,14700.0
2006-08-28 10:00:00,42.57,42.58,42.46,42.52,11500.0,27.6197,27.6262,27.5483,27.5873,11500.0
2006-08-28 10:30:00,42.52,42.87,42.52,42.67,15300.0,27.5873,27.8143,27.5873,27.6846,15300.0
2006-08-28 11:00:00,42.68,42.74,42.57,42.59,9600.0,27.6911,27.73,27.6197,27.6327,9600.0
2006-08-28 11:30:00,42.59,42.77,42.51,42.77,12400.0,27.6327,27.7495,27.5808,27.7495,12400.0
2006-08-28 12:00:00,42.77,42.83,42.71,42.77,9100.0,27.7495,27.7884,27.7105,27.7495,9100.0
2006-08-28 12:30:00,42.77,42.79,42.72,42.77,3100.0,27.7495,27.7624,27.717,27.7495,3100.0
2006-08-28 13:00:00,42.74,42.76,42.72,42.74,3400.0,27.73,27.743,27.717,27.73,3400.0
2006-08-28 13:30:00,42.74,42.77,42.7,42.77,5400.0,27.73,27.7495,27.704,27.7495,5400.0
2006-08-28 14:00:00,42.78,42.78,42.7,42.72,6500.0,27.756,27.756,27.704,27.717,6500.0
2006-08-28 14:30:00,42.72,42.74,42.64,42.74,15900.0,27.717,27.73,27.6651,27.73,15900.0
2006-08-28 15:00:00,42.72,42.74,42.63,42.71,21800.0,27.717,27.73,27.6586,27.7105,21800.0
2006-08-28 15:30:00,42.71,42.88,42.7,42.87,54200.0,27.7105,27.8208,27.704,27.8143,54200.0
2006-08-29 09:30:00,42.9,43.12,42.83,42.97,28600.0,27.8338,27.9765,27.7884,27.8792,28600.0
2006-08-29 10:00:00,42.95,42.95,42.67,42.74,18300.0,27.8663,27.8663,27.6846,27.73,18300.0
2006-08-29 10:30:00,42.74,42.86,42.69,42.86,11200.0,27.73,27.8079,27.6976,27.8079,11200.0
2006-08-29 11:00:00,42.89,43.12,42.88,43.05,24200.0,27.8273,27.9765,27.8208,27.9311,24200.0
2006-08-29 11:30:00,43.02,43.06,42.94,43.01,16400.0,27.9117,27.9376,27.8598,27.9052,16400.0
2006-08-29 12:00:00,43.0,43.14,43.0,43.07,48500.0,27.8987,27.9895,27.8987,27.9441,48500.0
2006-08-29 12:30:00,43.08,43.08,42.99,43.0,14100.0,27.9506,27.9506,27.8922,27.8987,14100.0
2006-08-29 13:00:00,43.0,43.05,42.98,43.04,30800.0,27.8987,27.9311,27.8857,27.9246,30800.0
2006-08-29 13:30:00,43.04,43.07,43.02,43.06,16600.0,27.9246,27.9441,27.9117,27.9376,16600.0
2006-08-29 14:00:00,43.06,43.36,42.97,43.26,32300.0,27.9376,28.1323,27.8792,28.0674,32300.0
2006-08-29 14:30:00,43.28,43.53,43.28,43.44,52000.0,28.0804,28.2426,28.0804,28.1842,52000.0
2006-08-29 15:00:00,43.45,43.48,43.33,43.41,50700.0,28.1907,28.2101,28.1128,28.1647,50700.0
2006-08-29 15:30:00,43.42,43.46,43.38,43.39,23100.0,28.1712,28.1971,28.1452,28.1517,23100.0
2006-08-30 09:30:00,43.39,43.7,43.39,43.45,22700.0,28.1517,28.3529,28.1517,28.1907,22700.0
2006-08-30 10:00:00,43.45,43.55,43.45,43.54,24200.0,28.1907,28.2555,28.1907,28.249,24200.0
2006-08-30 10:30:00,43.54,43.62,43.51,43.58,22500.0,28.249,28.301,28.2296,28.275,22500.0
2006-08-30 11:00:00,43.58,43.58,43.53,43.56,8700.0,28.275,28.275,28.2426,28.262,8700.0
2006-08-30 11:30:00,43.55,43.56,43.39,43.46,16000.0,28.2555,28.262,28.1517,28.1971,16000.0
2006-08-30 12:00:00,43.43,43.51,43.43,43.51,4600.0,28.1777,28.2296,28.1777,28.2296,4600.0
2006-08-30 12:30:00,43.51,43.55,43.51,43.55,8700.0,28.2296,28.2555,28.2296,28.2555,8700.0
2006-08-30 13:00:00,43.54,43.54,43.47,43.49,8000.0,28.249,28.249,28.2036,28.2166,8000.0
2006-08-30 13:30:00,43.48,43.55,43.47,43.5,9100.0,28.2101,28.2555,28.2036,28.2231,9100.0
2006-08-30 14:00:00,43.5,43.52,43.42,43.52,8600.0,28.2231,28.2361,28.1712,28.2361,8600.0
2006-08-30 14:30:00,43.52,43.52,43.41,43.48,19400.0,28.2361,28.2361,28.1647,28.2101,19400.0
2006-08-30 15:00:00,43.47,43.52,43.4,43.51,20300.0,28.2036,28.2361,28.1582,28.2296,20300.0
2006-08-30 15:30:00,43.52,43.55,43.5,43.52,29300.0,28.2361,28.2555,28.2231,28.2361,29300.0
2006-08-31 09:30:00,43.34,43.59,43.34,43.59,12600.0,28.1193,28.2815,28.1193,28.2815,12600.0
2006-08-31 10:00:00,43.61,43.7,43.55,43.67,20400.0,28.2945,28.3529,28.2555,28.3334,20400.0
2006-08-31 10:30:00,43.64,43.8,43.54,43.72,16500.0,28.3139,28.4177,28.249,28.3658,16500.0
2006-08-31 11:00:00,43.71,43.86,43.66,43.83,27600.0,28.3593,28.4567,28.3269,28.4372,27600.0
2006-08-31 11:30:00,43.79,43.84,43.75,43.78,16600.0,28.4112,28.4437,28.3853,28.4048,16600.0
2006-08-31 12:00:00,43.79,43.91,43.71,43.72,31100.0,28.4112,28.4891,28.3593,28.3658,31100.0
2006-08-31 12:30:00,43.74,43.77,43.72,43.76,14000.0,28.3788,28.3983,28.3658,28.3918,14000.0
2006-08-31 13:00:00,43.75,43.77,43.73,43.75,11100.0,28.3853,28.3983,28.3723,28.3853,11100.0
2006-08-31 13:30:00,43.74,43.78,43.71,43.72,7000.0,28.3788,28.4048,28.3593,28.3658,7000.0
2006-08-31 14:00:00,43.71,43.73,43.69,43.71,12900.0,28.3593,28.3723,28.3464,28.3593,12900.0
2006-08-31 14:30:00,43.71,43.8,43.67,43.79,14200.0,28.3593,28.4177,28.3334,28.4112,14200.0
2006-08-31 15:00:00,43.81,43.81,43.71,43.72,17700.0,28.4242,28.4242,28.3593,28.3658,17700.0
2006-08-31 15:30:00,43.73,43.74,43.69,43.69,43500.0,28.3723,28.3788,28.3464,28.3464,43500.0
2006-09-01 09:30:00,43.8,43.98,43.8,43.96,16800.0,28.4177,28.5345,28.4177,28.5215,16800.0
2006-09-01 10:00:00,43.97,43.97,43.87,43.89,18800.0,28.528,28.528,28.4632,28.4761,18800.0
2006-09-01 10:30:00,43.89,44.0,43.89,43.9,30600.0,28.4761,28.5475,28.4761,28.4826,30600.0
2006-09-01 11:00:00,43.9,43.92,43.83,43.92,23900.0,28.4826,28.4956,28.4372,28.4956,23900.0
2006-09-01 11:30:00,43.93,44.06,43.93,44.0,29400.0,28.5021,28.5864,28.5021,28.5475,29400.0
2006-09-01 12:00:00,43.99,43.99,43.92,43.99,5000.0,28.541,28.541,28.4956,28.541,5000.0
2006-09-01 12:30:00,43.98,43.99,43.95,43.97,6800.0,28.5345,28.541,28.5151,28.528,6800.0
2006-09-01 13:00:00,43.99,44.06,43.99,44.06,12700.0,28.541,28.5864,28.541,28.5864,12700.0
2006-09-01 13:30:00,44.05,44.05,43.89,43.9,9300.0,28.5799,28.5799,28.4761,28.4826,9300.0
2006-09-01 14:00:00,43.88,43.9,43.83,43.84,13700.0,28.4696,28.4826,28.4372,28.4437,13700.0
2006-09-01 14:30:00,43.84,43.84,43.74,43.82,19300.0,28.4437,28.4437,28.3788,28.4307,19300.0
2006-09-01 15:00:00,43.82,43.83,43.78,43.83,28000.0,28.4307,28.4372,28.4048,28.4372,28000.0
2006-09-01 15:30:00,43.83,43.83,43.73,43.78,39700.0,28.4372,28.4372,28.3723,28.4048,39700.0
2006-09-05 09:30:00,43.68,43.83,43.35,43.7,34600.0,28.3399,28.4372,28.1258,28.3529,34600.0
2006-09-05 10:00:00,43.7,43.91,43.7,43.87,13000.0,28.3529,28.4891,28.3529,28.4632,13000.0
2006-09-05 10:30:00,43.87,43.88,43.61,43.64,12300.0,28.4632,28.4696,28.2945,28.3139,12300.0
2006-09-05 11:00:00,43.66,43.75,43.65,43.74,9300.0,28.3269,28.3853,28.3204,28.3788,9300.0
2006-09-05 11:30:00,43.75,43.91,43.75,43.91,11300.0,28.3853,28.4891,28.3853,28.4891,11300.0
2006-09-05 12:00:00,43.91,43.92,43.6,43.6,15500.0,28.4891,28.4956,28.288,28.288,15500.0
2006-09-05 12:30:00,43.62,43.62,43.45,43.45,19500.0,28.301,28.301,28.1907,28.1907,19500.0
2006-09-05 13:00:00,43.46,43.47,43.39,43.46,17700.0,28.1971,28.2036,28.1517,28.1971,17700.0
2006-09-05 13:30:00,43.46,43.49,43.43,43.46,15300.0,28.1971,28.2166,28.1777,28.1971,15300.0
2006-09-05 14:00:00,43.45,43.65,43.45,43.52,23900.0,28.1907,28.3204,28.1907,28.2361,23900.0
2006-09-05 14:30:00,43.52,43.57,43.45,43.51,30700.0,28.2361,28.2685,28.1907,28.2296,30700.0
2006-09-05 15:00:00,43.51,43.51,43.36,43.44,39800.0,28.2296,28.2296,28.1323,28.1842,39800.0
2006-09-05 15:30:00,43.45,43.55,43.38,43.46,38800.0,28.1907,28.2555,28.1452,28.1971,38800.0
2006-09-06 09:30:00,43.4,43.51,43.23,43.25,21300.0,28.1582,28.2296,28.0479,28.0609,21300.0
2006-09-06 10:00:00,43.25,43.41,43.24,43.41,18900.0,28.0609,28.1647,28.0544,28.1647,18900.0
2006-09-06 10:30:00,43.38,43.38,43.27,43.3,19300.0,28.1452,28.1452,28.0739,28.0933,19300.0
2006-09-06 11:00:00,43.3,43.35,43.27,43.35,14000.0,28.0933,28.1258,28.0739,28.1258,14000.0
2006-09-06 11:30:00,43.34,43.38,43.27,43.35,12500.0,28.1193,28.1452,28.0739,28.1258,12500.0
2006-09-06 12:00:00,43.36,43.45,43.31,43.42,7300.0,28.1323,28.1907,28.0998,28.1712,7300.0
2006-09-06 12:30:00,43.43,43.5,43.41,43.42,12900.0,28.1777,28.2231,28.1647,28.1712,12900.0
2006-09-06 13:00:00,43.43,43.58,43.42,43.58,10300.0,28.1777,28.275,28.1712,28.275,10300.0
2006-09-06 13:30:00,43.59,43.61,43.36,43.37,16600.0,28.2815,28.2945,28.1323,28.1388,16600.0
2006-09-06 14:00:00,43.35,43.45,43.31,43.45,17200.0,28.1258,28.1907,28.0998,28.1907,17200.0
2006-09-06 14:30:00,43.43,43.43,43.24,43.26,21400.0,28.1777,28.1777,28.0544,28.0674,21400.0
2006-09-06 15:00:00,43.25,43.32,43.18,43.18,27800.0,28.0609,28.1063,28.0155,28.0155,27800.0
2006-09-06 15:30:00,43.17,43.25,43.12,43.16,22600.0,28.009,28.0609,27.9765,28.0025,22600.0
2006-09-07 09:30:00,43.01,43.07,42.76,42.92,12500.0,27.9052,27.9441,27.743,27.8468,12500.0
2006-09-07 10:00:00,42.94,42.97,42.76,42.96,16500.0,27.8598,27.8792,27.743,27.8727,16500.0
2006-09-07 10:30:00,42.95,43.15,42.92,42.99,14600.0,27.8663,27.996,27.8468,27.8922,14600.0
2006-09-07 11:00:00,42.99,43.17,42.99,43.09,14900.0,27.8922,28.009,27.8922,27.9571,14900.0
2006-09-07 11:30:00,43.08,43.34,43.08,43.34,10600.0,27.9506,28.1193,27.9506,28.1193,10600.0
2006-09-07 12:00:00,43.34,43.44,43.22,43.23,17700.0,28.1193,28.1842,28.0414,28.0479,17700.0
2006-09-07 12:30:00,43.25,43.26,43.12,43.13,4400.0,28.0609,28.0674,27.9765,27.983,4400.0
2006-09-07 13:00:00,43.13,43.4,43.13,43.34,13200.0,27.983,28.1582,27.983,28.1193,13200.0
2006-09-07 13:30:00,43.34,43.61,43.33,43.44,14200.0,28.1193,28.2945,28.1128,28.1842,14200.0
2006-09-07 14:00:00,43.42,43.43,43.19,43.19,9500.0,28.1712,28.1777,28.022,28.022,9500.0
2006-09-07 14:30:00,43.19,43.31,43.0,43.31,16900.0,28.022,28.0998,27.8987,28.0998,16900.0
2006-09-07 15:00:00,43.32,43.33,43.12,43.24,17700.0,28.1063,28.1128,27.9765,28.0544,17700.0
2006-09-07 15:30:00,43.25,43.28,43.1,43.2,35100.0,28.0609,28.0804,27.9636,28.0285,35100.0
2006-09-08 09:30:00,43.34,43.57,43.2,43.51,8800.0,28.1193,28.2685,28.0285,28.2296,8800.0
2006-09-08 10:00:00,43.47,43.49,43.23,43.23,22200.0,28.2036,28.2166,28.0479,28.0479,22200.0
2006-09-08 10:30:00,43.23,43.37,43.23,43.37,12200.0,28.0479,28.1388,28.0479,28.1388,12200.0
2006-09-08 11:00:00,43.4,43.5,43.37,43.4,16100.0,28.1582,28.2231,28.1388,28.1582,16100.0
2006-09-08 11:30:00,43.4,43.42,43.35,43.35,7000.0,28.1582,28.1712,28.1258,28.1258,7000.0
2006-09-08 12:00:00,43.36,43.36,43.28,43.3,5700.0,28.1323,28.1323,28.0804,28.0933,5700.0
2006-09-08 12:30:00,43.29,43.32,43.29,43.32,7200.0,28.0868,28.1063,28.0868,28.1063,7200.0
2006-09-08 13:00:00,43.32,43.48,43.28,43.47,10800.0,28.1063,28.2101,28.0804,28.2036,10800.0
2006-09-08 13:30:00,43.47,43.53,43.44,43.53,12500.0,28.2036,28.2426,28.1842,28.2426,12500.0
2006-09-08 14:00:00,43.56,43.57,43.36,43.37,9700.0,28.262,28.2685,28.1323,28.1388,9700.0
2006-09-08 14:30:00,43.37,43.37,43.23,43.31,14000.0,28.1388,28.1388,28.0479,28.0998,14000.0
2006-09-08 15:00:00,43.33,43.44,43.26,43.43,13200.0,28.1128,28.1842,28.0674,28.1777,13200.0
2006-09-08 15:30:00,43.43,43.55,43.39,43.41,19200.0,28.1777,28.2555,28.1517,28.1647,19200.0
2006-09-11 09:30:00,43.34,43.57,43.27,43.33,13100.0,28.1193,28.2685,28.0739,28.1128,13100.0
2006-09-11 10:00:00,43.36,43.46,43.25,43.28,11500.0,28.1323,28.1971,28.0609,28.0804,11500.0
2006-09-11 10:30:00,43.28,43.41,43.24,43.41,12500.0,28.0804,28.1647,28.0544,28.1647,12500.0
2006-09-11 11:00:00,43.4,43.65,43.4,43.65,18400.0,28.1582,28.3204,28.1582,28.3204,18400.0
2006-09-11 11:30:00,43.64,43.65,43.41,43.45,13800.0,28.3139,28.3204,28.1647,28.1907,13800.0
2006-09-11 12:00:00,43.48,43.76,43.43,43.76,22000.0,28.2101,28.3918,28.1777,28.3918,22000.0
2006-09-11 12:30:00,43.71,43.74,43.57,43.6,10100.0,28.3593,28.3788,28.2685,28.288,10100.0
2006-09-11 13:00:00,43.61,43.7,43.58,43.7,11100.0,28.2945,28.3529,28.275,28.3529,11100.0
2006-09-11 13:30:00,43.74,43.76,43.63,43.63,15000.0,28.3788,28.3918,28.3074,28.3074,15000.0
2006-09-11 14:00:00,43.63,43.72,43.62,43.62,12500.0,28.3074,28.3658,28.301,28.301,12500.0
2006-09-11 14:30:00,43.59,43.74,43.45,43.74,15100.0,28.2815,28.3788,28.1907,28.3788,15100.0
2006-09-11 15:00:00,43.73,43.73,43.4,43.51,20500.0,28.3723,28.3723,28.1582,28.2296,20500.0
2006-09-11 15:30:00,43.5,43.63,43.5,43.56,21900.0,28.2231,28.3074,28.2231,28.262,21900.0
2006-09-12 09:30:00,43.51,43.74,43.51,43.63,16400.0,28.2296,28.3788,28.2296,28.3074,16400.0
2006-09-12 10:00:00,43.63,43.75,43.6,43.74,22100.0,28.3074,28.3853,28.288,28.3788,22100.0
2006-09-12 10:30:00,43.73,43.8,43.69,43.8,21500.0,28.3723,28.4177,28.3464,28.4177,21500.0
2006-09-12 11:00:00,43.8,44.0,43.8,43.93,31400.0,28.4177,28.5475,28.4177,28.5021,31400.0
2006-09-12 11:30:00,43.95,44.0,43.86,43.97,20700.0,28.5151,28.5475,28.4567,28.528,20700.0
2006-09-12 12:00:00,43.97,43.97,43.86,43.87,12800.0,28.528,28.528,28.4567,28.4632,12800.0
2006-09-12 12:30:00,43.85,43.96,43.85,43.93,19300.0,28.4502,28.5215,28.4502,28.5021,19300.0
2006-09-12 13:00:00,43.92,43.95,43.87,43.88,19200.0,28.4956,28.5151,28.4632,28.4696,19200.0
2006-09-12 13:30:00,43.89,44.0,43.88,44.0,19500.0,28.4761,28.5475,28.4696,28.5475,19500.0
2006-09-12 14:00:00,44.0,44.18,44.0,44.16,29300.0,28.5475,28.6643,28.5475,28.6513,29300.0
2006-09-12 14:30:00,44.17,44.26,44.11,44.26,22500.0,28.6578,28.7162,28.6189,28.7162,22500.0
2006-09-12 15:00:00,44.27,44.31,44.19,44.3,29800.0,28.7227,28.7486,28.6708,28.7421,29800.0
2006-09-12 15:30:00,44.3,44.33,44.16,44.17,29900.0,28.7421,28.7616,28.6513,28.6578,29900.0
2006-09-13 09:30:00,44.1,44.43,44.07,44.35,30700.0,28.6124,28.8265,28.5929,28.7746,30700.0
2006-09-13 10:00:00,44.33,44.33,44.09,44.28,32600.0,28.7616,28.7616,28.6059,28.7292,32600.0
2006-09-13 10:30:00,44.3,44.38,44.14,44.25,23500.0,28.7421,28.794,28.6383,28.7097,23500.0
2006-09-13 11:00:00,44.25,44.52,44.25,44.46,25300.0,28.7097,28.8849,28.7097,28.8459,25300.0
2006-09-13 11:30:00,44.46,44.57,44.44,44.44,11800.0,28.8459,28.9173,28.833,28.833,11800.0
2006-09-13 12:00:00,44.43,44.54,44.41,44.49,15400.0,28.8265,28.8979,28.8135,28.8654,15400.0
2006-09-13 12:30:00,44.49,44.55,44.45,44.5,21500.0,28.8654,28.9043,28.8395,28.8719,21500.0
2006-09-13 13:00:00,44.51,44.57,44.44,44.48,19700.0,28.8784,28.9173,28.833,28.8589,19700.0
2006-09-13 13:30:00,44.46,44.55,44.46,44.55,18000.0,28.8459,28.9043,28.8459,28.9043,18000.0
2006-09-13 14:00:00,44.53,44.55,44.45,44.48,16900.0,28.8914,28.9043,28.8395,28.8589,16900.0
2006-09-13 14:30:00,44.45,44.52,44.4,44.5,24300.0,28.8395,28.8849,28.807,28.8719,24300.0
2006-09-13 15:00:00,44.5,44.51,44.31,44.42,19300.0,28.8719,28.8784,28.7486,28.82,19300.0
2006-09-13 15:30:00,44.42,44.57,44.32,44.41,47700.0,28.82,28.9173,28.7551,28.8135,47700.0
2006-09-14 09:30:00,44.41,44.62,44.05,44.2,20400.0,28.8135,28.9498,28.5799,28.6773,20400.0
2006-09-14 10:00:00,44.2,44.42,44.2,44.39,21400.0,28.6773,28.82,28.6773,28.8005,21400.0
2006-09-14 10:30:00,44.4,44.4,44.24,44.35,25000.0,28.807,28.807,28.7032,28.7746,25000.0
2006-09-14 11:00:00,44.34,44.43,44.32,44.43,25500.0,28.7681,28.8265,28.7551,28.8265,25500.0
2006-09-14 11:30:00,44.4,44.46,44.4,44.46,43700.0,28.807,28.8459,28.807,28.8459,43700.0
2006-09-14 12:00:00,44.47,44.75,44.44,44.74,23100.0,28.8524,29.0341,28.833,29.0276,23100.0
2006-09-14 12:30:00,44.74,44.74,44.65,44.66,10500.0,29.0276,29.0276,28.9692,28.9757,10500.0
2006-09-14 13:00:00,44.69,44.7,44.53,44.59,13300.0,28.9952,29.0017,28.8914,28.9303,13300.0
2006-09-14 13:30:00,44.58,44.67,44.58,44.58,30200.0,28.9238,28.9822,28.9238,28.9238,30200.0
2006-09-14 14:00:00,44.58,44.63,44.53,44.58,30400.0,28.9238,28.9562,28.8914,28.9238,30400.0
2006-09-14 14:30:00,44.59,44.62,44.46,44.46,26800.0,28.9303,28.9498,28.8459,28.8459,26800.0
2006-09-14 15:00:00,44.47,44.58,44.4,44.58,37700.0,28.8524,28.9238,28.807,28.9238,37700.0
2006-09-14 15:30:00,44.6,44.62,44.55,44.59,60700.0,28.9368,28.9498,28.9043,28.9303,60700.0
2006-09-15 09:30:00,44.99,45.0,44.8,44.93,92400.0,29.1898,29.1963,29.0665,29.1509,92400.0
2006-09-15 10:00:00,44.93,45.11,44.91,45.09,160700.0,29.1509,29.2677,29.1379,29.2547,160700.0
2006-09-15 10:30:00,45.08,45.16,45.01,45.04,30100.0,29.2482,29.3001,29.2028,29.2223,30100.0
2006-09-15 11:00:00,45.04,45.07,44.95,44.99,35400.0,29.2223,29.2417,29.1639,29.1898,35400.0
2006-09-15 11:30:00,45.0,45.1,44.97,45.04,25400.0,29.1963,29.2612,29.1768,29.2223,25400.0
2006-09-15 12:00:00,45.01,45.02,44.87,44.98,45800.0,29.2028,29.2093,29.112,29.1833,45800.0
2006-09-15 12:30:00,44.97,44.98,44.78,44.78,40500.0,29.1768,29.1833,29.0536,29.0536,40500.0
2006-09-15 13:00:00,44.79,44.93,44.79,44.92,58600.0,29.0601,29.1509,29.0601,29.1444,58600.0
2006-09-15 13:30:00,44.92,45.07,44.9,44.98,28500.0,29.1444,29.2417,29.1314,29.1833,28500.0
2006-09-15 14:00:00,44.96,45.02,44.9,44.92,19300.0,29.1704,29.2093,29.1314,29.1444,19300.0
2006-09-15 14:30:00,44.92,44.92,44.81,44.85,47700.0,29.1444,29.1444,29.073,29.099,47700.0
2006-09-15 15:00:00,44.85,44.92,44.79,44.79,30500.0,29.099,29.1444,29.0601,29.0601,30500.0
2006-09-15 15:30:00,44.79,44.83,44.65,44.7,57300.0,29.0601,29.086,28.9692,29.0017,57300.0
2006-09-18 09:30:00,44.51,44.52,44.2,44.43,53200.0,28.8784,28.8849,28.6773,28.8265,53200.0
2006-09-18 10:00:00,44.41,44.6,44.36,44.55,36600.0,28.8135,28.9368,28.7811,28.9043,36600.0
2006-09-18 10:30:00,44.56,44.7,44.46,44.5,24300.0,28.9108,29.0017,28.8459,28.8719,24300.0
2006-09-18 11:00:00,44.48,44.62,44.47,44.56,10400.0,28.8589,28.9498,28.8524,28.9108,10400.0
2006-09-18 11:30:00,44.56,44.66,44.5,44.59,10100.0,28.9108,28.9757,28.8719,28.9303,10100.0
2006-09-18 12:00:00,44.58,44.62,44.5,44.54,6800.0,28.9238,28.9498,28.8719,28.8979,6800.0
2006-09-18 12:30:00,44.54,44.7,44.54,44.68,7600.0,28.8979,29.0017,28.8979,28.9887,7600.0
2006-09-18 13:00:00,44.66,44.67,44.41,44.42,21100.0,28.9757,28.9822,28.8135,28.82,21100.0
2006-09-18 13:30:00,44.43,44.43,44.22,44.22,23900.0,28.8265,28.8265,28.6902,28.6902,23900.0
2006-09-18 14:00:00,44.24,44.29,44.16,44.17,16500.0,28.7032,28.7357,28.6513,28.6578,16500.0
2006-09-18 14:30:00,44.15,44.16,44.04,44.1,22800.0,28.6448,28.6513,28.5735,28.6124,22800.0
2006-09-18 15:00:00,44.09,44.14,43.99,44.14,23300.0,28.6059,28.6383,28.541,28.6383,23300.0
2006-09-18 15:30:00,44.14,44.21,44.0,44.18,44500.0,28.6383,28.6837,28.5475,28.6643,44500.0
2006-09-19 09:30:00,44.02,44.03,43.58,43.72,61200.0,28.5605,28.567,28.275,28.3658,61200.0
2006-09-19 10:00:00,43.75,43.93,43.62,43.63,32300.0,28.3853,28.5021,28.301,28.3074,32300.0
2006-09-19 10:30:00,43.64,43.83,43.64,43.77,45900.0,28.3139,28.4372,28.3139,28.3983,45900.0
2006-09-19 11:00:00,43.77,43.84,43.67,43.67,31800.0,28.3983,28.4437,28.3334,28.3334,31800.0
2006-09-19 11:30:00,43.7,43.7,43.45,43.61,65200.0,28.3529,28.3529,28.1907,28.2945,65200.0
2006-09-19 12:00:00,43.62,43.75,43.61,43.62,57300.0,28.301,28.3853,28.2945,28.301,57300.0
2006-09-19 12:30:00,43.61,44.1,43.61,44.07,28000.0,28.2945,28.6124,28.2945,28.5929,28000.0
2006-09-19 13:00:00,44.07,44.08,43.91,44.01,12200.0,28.5929,28.5994,28.4891,28.554,12200.0
2006-09-19 13:30:00,44.0,44.01,43.91,43.98,13700.0,28.5475,28.554,28.4891,28.5345,13700.0
2006-09-19 14:00:00,43.97,44.1,43.97,44.07,14200.0,28.528,28.6124,28.528,28.5929,14200.0
2006-09-19 14:30:00,44.08,44.13,44.02,44.03,16600.0,28.5994,28.6318,28.5605,28.567,16600.0
2006-09-19 15:00:00,44.03,44.2,44.01,44.14,20300.0,28.567,28.6773,28.554,28.6383,20300.0
2006-09-19 15:30:00,44.13,44.19,44.08,44.09,32500.0,28.6318,28.6708,28.5994,28.6059,32500.0
2006-09-20 09:30:00,44.05,44.27,44.0,44.07,64700.0,28.5799,28.7227,28.5475,28.5929,64700.0
2006-09-20 10:00:00,44.02,44.42,44.01,44.42,34500.0,28.5605,28.82,28.554,28.82,34500.0
2006-09-20 10:30:00,44.44,44.6,44.41,44.57,27100.0,28.833,28.9368,28.8135,28.9173,27100.0
2006-09-20 11:00:00,44.6,44.65,44.55,44.62,13800.0,28.9368,28.9692,28.9043,28.9498,13800.0
2006-09-20 11:30:00,44.62,44.89,44.62,44.88,51200.0,28.9498,29.1249,28.9498,29.1184,51200.0
2006-09-20 12:00:00,44.88,44.88,44.79,44.82,27000.0,29.1184,29.1184,29.0601,29.0795,27000.0
2006-09-20 12:30:00,44.77,44.83,44.77,44.8,7300.0,29.0471,29.086,29.0471,29.0665,7300.0
2006-09-20 13:00:00,44.78,44.78,44.57,44.57,9300.0,29.0536,29.0536,28.9173,28.9173,9300.0
2006-09-20 13:30:00,44.57,44.64,44.54,44.55,11900.0,28.9173,28.9627,28.8979,28.9043,11900.0
2006-09-20 14:00:00,44.55,44.6,44.25,44.25,19300.0,28.9043,28.9368,28.7097,28.7097,19300.0
2006-09-20 14:30:00,44.26,44.42,44.18,44.35,14500.0,28.7162,28.82,28.6643,28.7746,14500.0
2006-09-20 15:00:00,44.35,44.45,44.31,44.43,9500.0,28.7746,28.8395,28.7486,28.8265,9500.0
2006-09-20 15:30:00,44.43,44.47,44.26,44.3,44900.0,28.8265,28.8524,28.7162,28.7421,44900.0
2006-09-21 09:30:00,44.46,44.55,44.04,44.18,83600.0,28.8459,28.9043,28.5735,28.6643,83600.0
2006-09-21 10:00:00,44.17,44.21,43.96,44.19,39500.0,28.6578,28.6837,28.5215,28.6708,39500.0
2006-09-21 10:30:00,44.18,44.18,43.95,43.98,62800.0,28.6643,28.6643,28.5151,28.5345,62800.0
2006-09-21 11:00:00,43.98,44.05,43.94,44.01,35600.0,28.5345,28.5799,28.5086,28.554,35600.0
2006-09-21 11:30:00,44.0,44.05,43.92,43.97,26300.0,28.5475,28.5799,28.4956,28.528,26300.0
2006-09-21 12:00:00,43.94,43.94,43.62,43.64,21200.0,28.5086,28.5086,28.301,28.3139,21200.0
2006-09-21 12:30:00,43.65,43.72,43.46,43.48,37500.0,28.3204,28.3658,28.1971,28.2101,37500.0
2006-09-21 13:00:00,43.47,43.58,43.4,43.55,20500.0,28.2036,28.275,28.1582,28.2555,20500.0
2006-09-21 13:30:00,43.53,43.66,43.48,43.6,26000.0,28.2426,28.3269,28.2101,28.288,26000.0
2006-09-21 14:00:00,43.62,43.69,43.55,43.6,28000.0,28.301,28.3464,28.2555,28.288,28000.0
2006-09-21 14:30:00,43.6,43.68,43.56,43.58,47000.0,28.288,28.3399,28.262,28.275,47000.0
2006-09-21 15:00:00,43.58,43.64,43.5,43.56,68700.0,28.275,28.3139,28.2231,28.262,68700.0
2006-09-21 15:30:00,43.54,43.7,43.51,43.6,50300.0,28.249,28.3529,28.2296,28.288,50300.0
2006-09-22 09:30:00,43.6,43.6,43.41,43.41,16900.0,28.288,28.288,28.1647,28.1647,16900.0
2006-09-22 10:00:00,43.39,43.39,43.28,43.33,43800.0,28.1517,28.1517,28.0804,28.1128,43800.0
2006-09-22 10:30:00,43.32,43.4,43.32,43.34,14800.0,28.1063,28.1582,28.1063,28.1193,14800.0
2006-09-22 11:00:00,43.32,43.51,43.29,43.49,12000.0,28.1063,28.2296,28.0868,28.2166,12000.0
2006-09-22 11:30:00,43.49,43.59,43.46,43.47,9200.0,28.2166,28.2815,28.1971,28.2036,9200.0
2006-09-22 12:00:00,43.44,43.44,43.29,43.31,4900.0,28.1842,28.1842,28.0868,28.0998,4900.0
2006-09-22 12:30:00,43.3,43.35,43.08,43.23,23900.0,28.0933,28.1258,27.9506,28.0479,23900.0
2006-09-22 13:00:00,43.23,43.37,43.18,43.37,11800.0,28.0479,28.1388,28.0155,28.1388,11800.0
2006-09-22 13:30:00,43.37,43.44,43.36,43.42,6400.0,28.1388,28.1842,28.1323,28.1712,6400.0
2006-09-22 14:00:00,43.44,43.49,43.39,43.39,4200.0,28.1842,28.2166,28.1517,28.1517,4200.0
2006-09-22 14:30:00,43.4,43.43,43.29,43.39,7200.0,28.1582,28.1777,28.0868,28.1517,7200.0
2006-09-22 15:00:00,43.41,43.49,43.31,43.35,21600.0,28.1647,28.2166,28.0998,28.1258,21600.0
2006-09-22 15:30:00,43.34,43.34,43.24,43.26,32300.0,28.1193,28.1193,28.0544,28.0674,32300.0
2006-09-25 09:30:00,43.27,43.55,43.27,43.5,57700.0,28.0739,28.2555,28.0739,28.2231,57700.0
2006-09-25 10:00:00,43.49,43.66,43.45,43.53,116000.0,28.2166,28.3269,28.1907,28.2426,116000.0
2006-09-25 10:30:00,43.53,43.61,43.47,43.6,16400.0,28.2426,28.2945,28.2036,28.288,16400.0
2006-09-25 11:00:00,43.6,43.63,43.54,43.58,60800.0,28.288,28.3074,28.249,28.275,60800.0
2006-09-25 11:30:00,43.57,43.6,43.53,43.57,17700.0,28.2685,28.288,28.2426,28.2685,17700.0
2006-09-25 12:00:00,43.57,43.6,43.51,43.6,30000.0,28.2685,28.288,28.2296,28.288,30000.0
2006-09-25 12:30:00,43.6,43.75,43.56,43.7,54700.0,28.288,28.3853,28.262,28.3529,54700.0
2006-09-25 13:00:00,43.76,43.88,43.59,43.62,16500.0,28.3918,28.4696,28.2815,28.301,16500.0
2006-09-25 13:30:00,43.63,43.85,43.62,43.77,27900.0,28.3074,28.4502,28.301,28.3983,27900.0
2006-09-25 14:00:00,43.74,43.86,43.65,43.77,27800.0,28.3788,28.4567,28.3204,28.3983,27800.0
2006-09-25 14:30:00,43.78,44.0,43.78,43.94,29500.0,28.4048,28.5475,28.4048,28.5086,29500.0
2006-09-25 15:00:00,43.95,44.07,43.95,44.03,32900.0,28.5151,28.5929,28.5151,28.567,32900.0
2006-09-25 15:30:00,44.04,44.1,43.99,44.1,38300.0,28.5735,28.6124,28.541,28.6124,38300.0
2006-09-26 09:30:00,44.1,44.31,44.08,44.23,36900.0,28.6124,28.7486,28.5994,28.6967,36900.0
2006-09-26 10:00:00,44.21,44.46,44.21,44.4,33200.0,28.6837,28.8459,28.6837,28.807,33200.0
2006-09-26 10:30:00,44.41,44.41,44.02,44.1,7900.0,28.8135,28.8135,28.5605,28.6124,7900.0
2006-09-26 11:00:00,44.07,44.24,44.04,44.2,11300.0,28.5929,28.7032,28.5735,28.6773,11300.0
2006-09-26 11:30:00,44.14,44.23,43.98,43.98,13100.0,28.6383,28.6967,28.5345,28.5345,13100.0
2006-09-26 12:00:00,43.97,44.3,43.97,44.3,8700.0,28.528,28.7421,28.528,28.7421,8700.0
2006-09-26 12:30:00,44.3,44.3,44.16,44.19,19400.0,28.7421,28.7421,28.6513,28.6708,19400.0
2006-09-26 13:00:00,44.22,44.38,44.22,44.3,7600.0,28.6902,28.794,28.6902,28.7421,7600.0
2006-09-26 13:30:00,44.3,44.3,44.16,44.27,10200.0,28.7421,28.7421,28.6513,28.7227,10200.0
2006-09-26 14:00:00,44.25,44.33,44.17,44.33,8300.0,28.7097,28.7616,28.6578,28.7616,8300.0
2006-09-26 14:30:00,44.35,44.4,44.18,44.25,15400.0,28.7746,28.807,28.6643,28.7097,15400.0
2006-09-26 15:00:00,44.23,44.28,44.17,44.28,16500.0,28.6967,28.7292,28.6578,28.7292,16500.0
2006-09-26 15:30:00,44.28,44.39,44.28,44.31,21100.0,28.7292,28.8005,28.7292,28.7486,21100.0
2006-09-27 09:30:00,44.2,44.35,44.15,44.3,38700.0,28.6773,28.7746,28.6448,28.7421,38700.0
2006-09-27 10:00:00,44.3,44.31,44.06,44.21,30100.0,28.7421,28.7486,28.5864,28.6837,30100.0
2006-09-27 10:30:00,44.21,44.36,44.21,44.34,31800.0,28.6837,28.7811,28.6837,28.7681,31800.0
2006-09-27 11:00:00,44.32,44.35,44.11,44.33,19200.0,28.7551,28.7746,28.6189,28.7616,19200.0
2006-09-27 11:30:00,44.33,44.35,44.26,44.3,44800.0,28.7616,28.7746,28.7162,28.7421,44800.0
2006-09-27 12:00:00,44.3,44.33,44.2,44.22,12600.0,28.7421,28.7616,28.6773,28.6902,12600.0
2006-09-27 12:30:00,44.21,44.31,44.19,44.3,18800.0,28.6837,28.7486,28.6708,28.7421,18800.0
2006-09-27 13:00:00,44.3,44.31,44.17,44.23,27200.0,28.7421,28.7486,28.6578,28.6967,27200.0
2006-09-27 13:30:00,44.22,44.31,44.08,44.29,18400.0,28.6902,28.7486,28.5994,28.7357,18400.0
2006-09-27 14:00:00,44.29,44.31,44.1,44.15,17100.0,28.7357,28.7486,28.6124,28.6448,17100.0
2006-09-27 14:30:00,44.15,44.25,44.11,44.25,20000.0,28.6448,28.7097,28.6189,28.7097,20000.0
2006-09-27 15:00:00,44.26,44.35,44.16,44.27,21600.0,28.7162,28.7746,28.6513,28.7227,21600.0
2006-09-27 15:30:00,44.27,44.41,44.22,44.22,35900.0,28.7227,28.8135,28.6902,28.6902,35900.0
2006-09-28 09:30:00,44.39,44.53,43.85,43.91,44000.0,28.8005,28.8914,28.4502,28.4891,44000.0
2006-09-28 10:00:00,43.89,44.02,43.87,43.93,15700.0,28.4761,28.5605,28.4632,28.5021,15700.0
2006-09-28 10:30:00,43.93,43.95,43.6,43.6,33100.0,28.5021,28.5151,28.288,28.288,33100.0
2006-09-28 11:00:00,43.61,43.72,43.55,43.71,38100.0,28.2945,28.3658,28.2555,28.3593,38100.0
2006-09-28 11:30:00,43.72,43.75,43.46,43.51,18500.0,28.3658,28.3853,28.1971,28.2296,18500.0
2006-09-28 12:00:00,43.51,43.72,43.38,43.68,18800.0,28.2296,28.3658,28.1452,28.3399,18800.0
2006-09-28 12:30:00,43.66,43.85,43.66,43.81,19800.0,28.3269,28.4502,28.3269,28.4242,19800.0
2006-09-28 13:00:00,43.81,43.98,43.8,43.93,12100.0,28.4242,28.5345,28.4177,28.5021,12100.0
2006-09-28 13:30:00,43.9,44.02,43.82,43.98,12800.0,28.4826,28.5605,28.4307,28.5345,12800.0
2006-09-28 14:00:00,43.98,44.11,43.94,44.07,17000.0,28.5345,28.6189,28.5086,28.5929,17000.0
2006-09-28 14:30:00,44.07,44.12,43.98,44.07,9300.0,28.5929,28.6254,28.5345,28.5929,9300.0
2006-09-28 15:00:00,44.07,44.1,44.01,44.09,15100.0,28.5929,28.6124,28.554,28.6059,15100.0
2006-09-28 15:30:00,44.09,44.23,44.06,44.07,28900.0,28.6059,28.6967,28.5864,28.5929,28900.0
2006-09-29 09:30:00,43.93,44.29,43.93,44.24,23600.0,28.5021,28.7357,28.5021,28.7032,23600.0
2006-09-29 10:00:00,44.23,44.43,44.23,44.28,18200.0,28.6967,28.8265,28.6967,28.7292,18200.0
2006-09-29 10:30:00,44.3,44.37,44.25,44.25,12800.0,28.7421,28.7876,28.7097,28.7097,12800.0
2006-09-29 11:00:00,44.28,44.33,44.25,44.28,65500.0,28.7292,28.7616,28.7097,28.7292,65500.0
2006-09-29 11:30:00,44.27,44.47,44.27,44.42,11300.0,28.7227,28.8524,28.7227,28.82,11300.0
2006-09-29 12:00:00,44.43,44.48,44.4,44.47,30300.0,28.8265,28.8589,28.807,28.8524,30300.0
2006-09-29 12:30:00,44.47,44.54,44.47,44.54,20500.0,28.8524,28.8979,28.8524,28.8979,20500.0
2006-09-29 13:00:00,44.52,44.58,44.45,44.46,36100.0,28.8849,28.9238,28.8395,28.8459,36100.0
2006-09-29 13:30:00,44.45,44.47,44.37,44.43,13600.0,28.8395,28.8524,28.7876,28.8265,13600.0
2006-09-29 14:00:00,44.43,44.52,44.43,44.5,27500.0,28.8265,28.8849,28.8265,28.8719,27500.0
2006-09-29 14:30:00,44.5,44.52,44.4,44.41,27100.0,28.8719,28.8849,28.807,28.8135,27100.0
2006-09-29 15:00:00,44.41,44.54,44.41,44.53,34000.0,28.8135,28.8979,28.8135,28.8914,34000.0
2006-09-29 15:30:00,44.53,44.53,44.44,44.51,97600.0,28.8914,28.8914,28.833,28.8784,97600.0
2006-10-02 09:30:00,44.62,44.69,44.39,44.59,32200.0,28.9498,28.9952,28.8005,28.9303,32200.0
2006-10-02 10:00:00,44.62,44.81,44.6,44.75,19500.0,28.9498,29.073,28.9368,29.0341,19500.0
2006-10-02 10:30:00,44.74,44.83,44.66,44.73,16000.0,29.0276,29.086,28.9757,29.0211,16000.0
2006-10-02 11:00:00,44.73,44.73,44.6,44.72,14600.0,29.0211,29.0211,28.9368,29.0146,14600.0
2006-10-02 11:30:00,44.72,44.92,44.72,44.84,19600.0,29.0146,29.1444,29.0146,29.0925,19600.0
2006-10-02 12:00:00,44.84,44.88,44.83,44.86,12600.0,29.0925,29.1184,29.086,29.1055,12600.0
2006-10-02 12:30:00,44.87,44.95,44.87,44.9,15800.0,29.112,29.1639,29.112,29.1314,15800.0
2006-10-02 13:00:00,44.9,44.95,44.89,44.92,14200.0,29.1314,29.1639,29.1249,29.1444,14200.0
2006-10-02 13:30:00,44.93,44.93,44.63,44.71,15700.0,29.1509,29.1509,28.9562,29.0082,15700.0
2006-10-02 14:00:00,44.68,44.76,44.64,44.68,17900.0,28.9887,29.0406,28.9627,28.9887,17900.0
2006-10-02 14:30:00,44.68,44.72,44.55,44.55,14600.0,28.9887,29.0146,28.9043,28.9043,14600.0
2006-10-02 15:00:00,44.57,44.61,44.47,44.59,24500.0,28.9173,28.9433,28.8524,28.9303,24500.0
2006-10-02 15:30:00,44.6,44.66,44.57,44.57,27500.0,28.9368,28.9757,28.9173,28.9173,27500.0
2006-10-03 09:30:00,44.65,44.73,44.4,44.68,22700.0,28.9692,29.0211,28.807,28.9887,22700.0
2006-10-03 10:00:00,44.68,44.68,44.47,44.55,14900.0,28.9887,28.9887,28.8524,28.9043,14900.0
2006-10-03 10:30:00,44.54,44.57,44.3,44.32,17300.0,28.8979,28.9173,28.7421,28.7551,17300.0
2006-10-03 11:00:00,44.31,44.6,44.29,44.59,18200.0,28.7486,28.9368,28.7357,28.9303,18200.0
2006-10-03 11:30:00,44.59,44.67,44.56,44.65,23200.0,28.9303,28.9822,28.9108,28.9692,23200.0
2006-10-03 12:00:00,44.65,44.8,44.51,44.76,21900.0,28.9692,29.0665,28.8784,29.0406,21900.0
2006-10-03 12:30:00,44.77,44.78,44.68,44.73,18100.0,29.0471,29.0536,28.9887,29.0211,18100.0
2006-10-03 13:00:00,44.73,44.75,44.48,44.53,12400.0,29.0211,29.0341,28.8589,28.8914,12400.0
2006-10-03 13:30:00,44.56,44.56,44.46,44.47,9200.0,28.9108,28.9108,28.8459,28.8524,9200.0
2006-10-03 14:00:00,44.5,44.62,44.42,44.43,15500.0,28.8719,28.9498,28.82,28.8265,15500.0
2006-10-03 14:30:00,44.42,44.56,44.42,44.44,14500.0,28.82,28.9108,28.82,28.833,14500.0
2006-10-03 15:00:00,44.42,44.5,44.38,44.4,10100.0,28.82,28.8719,28.794,28.807,10100.0
2006-10-03 15:30:00,44.4,44.42,44.24,44.3,41500.0,28.807,28.82,28.7032,28.7421,41500.0
2006-10-04 09:30:00,44.08,44.5,44.08,44.37,21200.0,28.5994,28.8719,28.5994,28.7876,21200.0
2006-10-04 10:00:00,44.38,44.5,44.36,44.4,22300.0,28.794,28.8719,28.7811,28.807,22300.0
2006-10-04 10:30:00,44.41,44.6,44.41,44.55,19700.0,28.8135,28.9368,28.8135,28.9043,19700.0
2006-10-04 11:00:00,44.55,44.56,44.43,44.55,15500.0,28.9043,28.9108,28.8265,28.9043,15500.0
2006-10-04 11:30:00,44.56,44.62,44.54,44.6,30200.0,28.9108,28.9498,28.8979,28.9368,30200.0
2006-10-04 12:00:00,44.62,44.65,44.48,44.5,15300.0,28.9498,28.9692,28.8589,28.8719,15300.0
2006-10-04 12:30:00,44.5,44.52,44.42,44.42,12000.0,28.8719,28.8849,28.82,28.82,12000.0
2006-10-04 13:00:00,44.44,44.52,44.43,44.52,15300.0,28.833,28.8849,28.8265,28.8849,15300.0
2006-10-04 13:30:00,44.55,44.61,44.51,44.54,12200.0,28.9043,28.9433,28.8784,28.8979,12200.0
2006-10-04 14:00:00,44.52,44.7,44.51,44.68,31900.0,28.8849,29.0017,28.8784,28.9887,31900.0
2006-10-04 14:30:00,44.66,44.72,44.64,44.69,13700.0,28.9757,29.0146,28.9627,28.9952,13700.0
2006-10-04 15:00:00,44.69,44.69,44.57,44.57,19600.0,28.9952,28.9952,28.9173,28.9173,19600.0
2006-10-04 15:30:00,44.55,44.84,44.54,44.76,42100.0,28.9043,29.0925,28.8979,29.0406,42100.0
2006-10-05 09:30:00,44.67,45.09,44.67,45.07,14000.0,28.9822,29.2547,28.9822,29.2417,14000.0
2006-10-05 10:00:00,45.08,45.08,44.91,44.96,10400.0,29.2482,29.2482,29.1379,29.1704,10400.0
2006-10-05 10:30:00,44.93,44.99,44.86,44.97,16000.0,29.1509,29.1898,29.1055,29.1768,16000.0
2006-10-05 11:00:00,44.97,44.99,44.92,44.92,18100.0,29.1768,29.1898,29.1444,29.1444,18100.0
2006-10-05 11:30:00,44.95,45.0,44.92,44.95,21800.0,29.1639,29.1963,29.1444,29.1639,21800.0
2006-10-05 12:00:00,44.95,45.0,44.94,44.97,33700.0,29.1639,29.1963,29.1574,29.1768,33700.0
2006-10-05 12:30:00,44.96,44.97,44.89,44.94,10000.0,29.1704,29.1768,29.1249,29.1574,10000.0
2006-10-05 13:00:00,44.94,45.0,44.94,44.98,17900.0,29.1574,29.1963,29.1574,29.1833,17900.0
2006-10-05 13:30:00,44.97,45.0,44.91,44.93,23200.0,29.1768,29.1963,29.1379,29.1509,23200.0
2006-10-05 14:00:00,44.93,45.0,44.92,44.94,26800.0,29.1509,29.1963,29.1444,29.1574,26800.0
2006-10-05 14:30:00,44.95,45.0,44.94,45.0,38300.0,29.1639,29.1963,29.1574,29.1963,38300.0
2006-10-05 15:00:00,44.99,45.0,44.97,44.99,50000.0,29.1898,29.1963,29.1768,29.1898,50000.0
2006-10-05 15:30:00,44.99,45.0,44.96,44.99,43800.0,29.1898,29.1963,29.1704,29.1898,43800.0
2006-10-06 09:30:00,45.0,45.0,44.61,44.66,15000.0,29.1963,29.1963,28.9433,28.9757,15000.0
2006-10-06 10:00:00,44.7,44.75,44.54,44.54,12700.0,29.0017,29.0341,28.8979,28.8979,12700.0
2006-10-06 10:30:00,44.53,44.9,44.52,44.87,10200.0,28.8914,29.1314,28.8849,29.112,10200.0
2006-10-06 11:00:00,44.9,44.93,44.82,44.93,10200.0,29.1314,29.1509,29.0795,29.1509,10200.0
2006-10-06 11:30:00,44.94,44.94,44.71,44.77,10600.0,29.1574,29.1574,29.0082,29.0471,10600.0
2006-10-06 12:00:00,44.75,44.8,44.67,44.77,8200.0,29.0341,29.0665,28.9822,29.0471,8200.0
2006-10-06 12:30:00,44.78,44.88,44.71,44.88,10300.0,29.0536,29.1184,29.0082,29.1184,10300.0
2006-10-06 13:00:00,44.88,44.92,44.86,44.88,5100.0,29.1184,29.1444,29.1055,29.1184,5100.0
2006-10-06 13:30:00,44.87,44.93,44.76,44.93,7100.0,29.112,29.1509,29.0406,29.1509,7100.0
2006-10-06 14:00:00,44.91,44.94,44.86,44.91,6000.0,29.1379,29.1574,29.1055,29.1379,6000.0
2006-10-06 14:30:00,44.88,44.95,44.87,44.95,13700.0,29.1184,29.1639,29.112,29.1639,13700.0
2006-10-06 15:00:00,44.93,44.93,44.82,44.89,12800.0,29.1509,29.1509,29.0795,29.1249,12800.0
2006-10-06 15:30:00,44.9,44.97,44.86,44.93,43000.0,29.1314,29.1768,29.1055,29.1509,43000.0
2006-10-09 09:30:00,44.95,44.97,44.77,44.85,7100.0,29.1639,29.1768,29.0471,29.099,7100.0
2006-10-09 10:00:00,44.83,44.84,44.75,44.78,4100.0,29.086,29.0925,29.0341,29.0536,4100.0
2006-10-09 10:30:00,44.77,44.8,44.68,44.8,5300.0,29.0471,29.0665,28.9887,29.0665,5300.0
2006-10-09 11:00:00,44.8,44.88,44.78,44.87,5600.0,29.0665,29.1184,29.0536,29.112,5600.0
2006-10-09 11:30:00,44.87,44.97,44.85,44.85,8000.0,29.112,29.1768,29.099,29.099,8000.0
2006-10-09 12:00:00,44.84,44.96,44.84,44.85,9700.0,29.0925,29.1704,29.0925,29.099,9700.0
2006-10-09 12:30:00,44.84,44.94,44.84,44.86,10100.0,29.0925,29.1574,29.0925,29.1055,10100.0
2006-10-09 13:00:00,44.86,44.94,44.82,44.94,9900.0,29.1055,29.1574,29.0795,29.1574,9900.0
2006-10-09 13:30:00,44.94,45.0,44.94,44.96,10100.0,29.1574,29.1963,29.1574,29.1704,10100.0
2006-10-09 14:00:00,44.95,45.11,44.93,45.09,15700.0,29.1639,29.2677,29.1509,29.2547,15700.0
2006-10-09 14:30:00,45.1,45.2,45.09,45.18,8400.0,29.2612,29.3261,29.2547,29.3131,8400.0
2006-10-09 15:00:00,45.18,45.18,44.97,45.0,13900.0,29.3131,29.3131,29.1768,29.1963,13900.0
2006-10-09 15:30:00,45.0,45.09,45.0,45.06,23000.0,29.1963,29.2547,29.1963,29.2352,23000.0
2006-10-10 09:30:00,44.96,45.02,44.9,44.9,28600.0,29.1704,29.2093,29.1314,29.1314,28600.0
2006-10-10 10:00:00,44.94,45.05,44.94,45.03,25200.0,29.1574,29.2287,29.1574,29.2158,25200.0
2006-10-10 10:30:00,45.05,45.1,45.01,45.08,28100.0,29.2287,29.2612,29.2028,29.2482,28100.0
2006-10-10 11:00:00,45.08,45.1,45.02,45.09,34100.0,29.2482,29.2612,29.2093,29.2547,34100.0
2006-10-10 11:30:00,45.1,45.12,45.01,45.12,19600.0,29.2612,29.2742,29.2028,29.2742,19600.0
2006-10-10 12:00:00,45.1,45.24,45.08,45.2,23600.0,29.2612,29.352,29.2482,29.3261,23600.0
2006-10-10 12:30:00,45.2,45.31,45.14,45.31,17300.0,29.3261,29.3974,29.2871,29.3974,17300.0
2006-10-10 13:00:00,45.31,45.44,45.3,45.37,20800.0,29.3974,29.4818,29.3909,29.4364,20800.0
2006-10-10 13:30:00,45.34,45.35,45.26,45.33,11400.0,29.4169,29.4234,29.365,29.4104,11400.0
2006-10-10 14:00:00,45.33,45.34,45.26,45.31,12800.0,29.4104,29.4169,29.365,29.3974,12800.0
2006-10-10 14:30:00,45.31,45.49,45.31,45.43,17800.0,29.3974,29.5142,29.3974,29.4753,17800.0
2006-10-10 15:00:00,45.45,45.5,45.41,45.45,26500.0,29.4883,29.5207,29.4623,29.4883,26500.0
2006-10-10 15:30:00,45.46,45.55,45.36,45.55,66800.0,29.4948,29.5531,29.4299,29.5531,66800.0
2006-10-11 09:30:00,45.52,45.53,45.25,45.31,20700.0,29.5337,29.5402,29.3585,29.3974,20700.0
2006-10-11 10:00:00,45.35,45.36,45.17,45.17,43800.0,29.4234,29.4299,29.3066,29.3066,43800.0
2006-10-11 10:30:00,45.14,45.38,45.1,45.37,30200.0,29.2871,29.4429,29.2612,29.4364,30200.0
2006-10-11 11:00:00,45.36,45.42,45.29,45.33,25700.0,29.4299,29.4688,29.3845,29.4104,25700.0
2006-10-11 11:30:00,45.27,45.4,45.18,45.37,15200.0,29.3715,29.4558,29.3131,29.4364,15200.0
2006-10-11 12:00:00,45.38,45.39,45.12,45.14,17500.0,29.4429,29.4493,29.2742,29.2871,17500.0
2006-10-11 12:30:00,45.13,45.36,45.11,45.29,30900.0,29.2806,29.4299,29.2677,29.3845,30900.0
2006-10-11 13:00:00,45.27,45.34,45.24,45.33,7800.0,29.3715,29.4169,29.352,29.4104,7800.0
2006-10-11 13:30:00,45.33,45.33,45.28,45.3,13700.0,29.4104,29.4104,29.378,29.3909,13700.0
2006-10-11 14:00:00,45.28,45.28,45.1,45.18,20700.0,29.378,29.378,29.2612,29.3131,20700.0
2006-10-11 14:30:00,45.18,45.22,44.99,45.2,24300.0,29.3131,29.339,29.1898,29.3261,24300.0
2006-10-11 15:00:00,45.18,45.37,45.11,45.3,28200.0,29.3131,29.4364,29.2677,29.3909,28200.0
2006-10-11 15:30:00,45.31,45.34,45.2,45.28,34300.0,29.3974,29.4169,29.3261,29.378,34300.0
2006-10-12 09:30:00,45.34,45.4,45.22,45.38,18400.0,29.4169,29.4558,29.339,29.4429,18400.0
2006-10-12 10:00:00,45.38,45.4,45.24,45.27,20600.0,29.4429,29.4558,29.352,29.3715,20600.0
2006-10-12 10:30:00,45.25,45.27,45.12,45.19,19000.0,29.3585,29.3715,29.2742,29.3196,19000.0
2006-10-12 11:00:00,45.17,45.24,45.13,45.21,20900.0,29.3066,29.352,29.2806,29.3326,20900.0
2006-10-12 11:30:00,45.21,45.23,44.93,45.03,24400.0,29.3326,29.3455,29.1509,29.2158,24400.0
2006-10-12 12:00:00,45.02,45.12,45.0,45.11,15800.0,29.2093,29.2742,29.1963,29.2677,15800.0
2006-10-12 12:30:00,45.09,45.15,45.08,45.12,8800.0,29.2547,29.2936,29.2482,29.2742,8800.0
2006-10-12 13:00:00,45.12,45.19,45.12,45.19,5800.0,29.2742,29.3196,29.2742,29.3196,5800.0
2006-10-12 13:30:00,45.2,45.26,45.2,45.26,6300.0,29.3261,29.365,29.3261,29.365,6300.0
2006-10-12 14:00:00,45.27,45.36,45.22,45.31,25900.0,29.3715,29.4299,29.339,29.3974,25900.0
2006-10-12 14:30:00,45.32,45.33,45.21,45.21,9800.0,29.4039,29.4104,29.3326,29.3326,9800.0
2006-10-12 15:00:00,45.23,45.33,45.2,45.27,33400.0,29.3455,29.4104,29.3261,29.3715,33400.0
2006-10-12 15:30:00,45.27,45.27,45.16,45.16,50200.0,29.3715,29.3715,29.3001,29.3001,50200.0
2006-10-13 09:30:00,45.17,45.2,45.11,45.16,41000.0,29.3066,29.3261,29.2677,29.3001,41000.0
2006-10-13 10:00:00,45.16,45.17,44.99,45.06,30300.0,29.3001,29.3066,29.1898,29.2352,30300.0
2006-10-13 10:30:00,45.05,45.05,44.98,45.01,17900.0,29.2287,29.2287,29.1833,29.2028,17900.0
2006-10-13 11:00:00,45.02,45.05,45.01,45.02,14100.0,29.2093,29.2287,29.2028,29.2093,14100.0
2006-10-13 11:30:00,45.03,45.03,44.96,45.01,11400.0,29.2158,29.2158,29.1704,29.2028,11400.0
2006-10-13 12:00:00,45.01,45.04,44.99,45.01,18300.0,29.2028,29.2223,29.1898,29.2028,18300.0
2006-10-13 12:30:00,45.01,45.05,44.98,45.04,17700.0,29.2028,29.2287,29.1833,29.2223,17700.0
2006-10-13 13:00:00,45.03,45.05,44.98,45.03,16700.0,29.2158,29.2287,29.1833,29.2158,16700.0
2006-10-13 13:30:00,45.03,45.12,45.01,45.07,30400.0,29.2158,29.2742,29.2028,29.2417,30400.0
2006-10-13 14:00:00,45.09,45.2,45.07,45.17,23400.0,29.2547,29.3261,29.2417,29.3066,23400.0
2006-10-13 14:30:00,45.18,45.22,45.09,45.15,26100.0,29.3131,29.339,29.2547,29.2936,26100.0
2006-10-13 15:00:00,45.15,45.25,45.15,45.22,27400.0,29.2936,29.3585,29.2936,29.339,27400.0
2006-10-13 15:30:00,45.22,45.25,45.18,45.21,37300.0,29.339,29.3585,29.3131,29.3326,37300.0
2006-10-16 09:30:00,45.0,45.24,44.95,45.23,59600.0,29.1963,29.352,29.1639,29.3455,59600.0
2006-10-16 10:00:00,45.24,45.5,45.24,45.5,35100.0,29.352,29.5207,29.352,29.5207,35100.0
2006-10-16 10:30:00,45.5,45.55,45.47,45.51,30900.0,29.5207,29.5531,29.5012,29.5272,30900.0
2006-10-16 11:00:00,45.49,45.56,45.47,45.52,18200.0,29.5142,29.5596,29.5012,29.5337,18200.0
2006-10-16 11:30:00,45.5,45.52,45.35,45.35,12700.0,29.5207,29.5337,29.4234,29.4234,12700.0
2006-10-16 12:00:00,45.38,45.42,45.28,45.33,29300.0,29.4429,29.4688,29.378,29.4104,29300.0
2006-10-16 12:30:00,45.34,45.36,45.23,45.34,19600.0,29.4169,29.4299,29.3455,29.4169,19600.0
2006-10-16 13:00:00,45.34,45.41,45.32,45.32,29600.0,29.4169,29.4623,29.4039,29.4039,29600.0
2006-10-16 13:30:00,45.31,45.43,45.31,45.42,14200.0,29.3974,29.4753,29.3974,29.4688,14200.0
2006-10-16 14:00:00,45.42,45.42,45.32,45.38,34600.0,29.4688,29.4688,29.4039,29.4429,34600.0
2006-10-16 14:30:00,45.39,45.42,45.36,45.37,31000.0,29.4493,29.4688,29.4299,29.4364,31000.0
2006-10-16 15:00:00,45.38,45.53,45.38,45.49,36800.0,29.4429,29.5402,29.4429,29.5142,36800.0
2006-10-16 15:30:00,45.48,45.55,45.44,45.52,45500.0,29.5077,29.5531,29.4818,29.5337,45500.0
2006-10-17 09:30:00,45.51,45.53,45.4,45.49,121400.0,29.5272,29.5402,29.4558,29.5142,121400.0
2006-10-17 10:00:00,45.49,45.55,45.43,45.52,52500.0,29.5142,29.5531,29.4753,29.5337,52500.0
2006-10-17 10:30:00,45.52,45.52,45.42,45.44,41400.0,29.5337,29.5337,29.4688,29.4818,41400.0
2006-10-17 11:00:00,45.44,45.44,45.15,45.15,18200.0,29.4818,29.4818,29.2936,29.2936,18200.0
2006-10-17 11:30:00,45.15,45.24,45.0,45.02,16700.0,29.2936,29.352,29.1963,29.2093,16700.0
2006-10-17 12:00:00,45.02,45.25,45.0,45.25,31500.0,29.2093,29.3585,29.1963,29.3585,31500.0
2006-10-17 12:30:00,45.25,45.35,45.23,45.32,14100.0,29.3585,29.4234,29.3455,29.4039,14100.0
2006-10-17 13:00:00,45.33,45.48,45.33,45.46,12200.0,29.4104,29.5077,29.4104,29.4948,12200.0
2006-10-17 13:30:00,45.46,45.55,45.44,45.53,15200.0,29.4948,29.5531,29.4818,29.5402,15200.0
2006-10-17 14:00:00,45.53,45.54,45.46,45.46,48600.0,29.5402,29.5467,29.4948,29.4948,48600.0
2006-10-17 14:30:00,45.47,45.68,45.47,45.68,28500.0,29.5012,29.6375,29.5012,29.6375,28500.0
2006-10-17 15:00:00,45.68,45.74,45.59,45.62,63500.0,29.6375,29.6764,29.5791,29.5986,63500.0
2006-10-17 15:30:00,45.63,45.65,45.4,45.46,60600.0,29.6051,29.618,29.4558,29.4948,60600.0
2006-10-18 09:30:00,45.51,45.94,45.5,45.61,49500.0,29.5272,29.8062,29.5207,29.5921,49500.0
2006-10-18 10:00:00,45.59,45.59,45.4,45.47,24200.0,29.5791,29.5791,29.4558,29.5012,24200.0
2006-10-18 10:30:00,45.48,45.49,45.15,45.2,28500.0,29.5077,29.5142,29.2936,29.3261,28500.0
2006-10-18 11:00:00,45.2,45.38,45.09,45.35,25000.0,29.3261,29.4429,29.2547,29.4234,25000.0
2006-10-18 11:30:00,45.36,45.5,45.34,45.47,19000.0,29.4299,29.5207,29.4169,29.5012,19000.0
2006-10-18 12:00:00,45.48,45.48,45.43,45.44,16500.0,29.5077,29.5077,29.4753,29.4818,16500.0
2006-10-18 12:30:00,45.44,45.49,45.43,45.44,57000.0,29.4818,29.5142,29.4753,29.4818,57000.0
2006-10-18 13:00:00,45.44,45.44,45.21,45.24,9200.0,29.4818,29.4818,29.3326,29.352,9200.0
2006-10-18 13:30:00,45.22,45.35,45.17,45.34,11000.0,29.339,29.4234,29.3066,29.4169,11000.0
2006-10-18 14:00:00,45.34,45.34,45.12,45.32,30100.0,29.4169,29.4169,29.2742,29.4039,30100.0
2006-10-18 14:30:00,45.3,45.3,45.16,45.2,17300.0,29.3909,29.3909,29.3001,29.3261,17300.0
2006-10-18 15:00:00,45.21,45.21,45.07,45.09,32300.0,29.3326,29.3326,29.2417,29.2547,32300.0
2006-10-18 15:30:00,45.07,45.1,44.98,44.98,103600.0,29.2417,29.2612,29.1833,29.1833,103600.0
2006-10-19 09:30:00,44.85,45.08,44.77,45.08,24500.0,29.099,29.2482,29.0471,29.2482,24500.0
2006-10-19 10:00:00,45.1,45.35,45.06,45.25,30700.0,29.2612,29.4234,29.2352,29.3585,30700.0
2006-10-19 10:30:00,45.25,45.34,45.24,45.29,20800.0,29.3585,29.4169,29.352,29.3845,20800.0
2006-10-19 11:00:00,45.29,45.29,45.2,45.24,15700.0,29.3845,29.3845,29.3261,29.352,15700.0
2006-10-19 11:30:00,45.24,45.25,45.18,45.22,14700.0,29.352,29.3585,29.3131,29.339,14700.0
2006-10-19 12:00:00,45.22,45.26,44.95,44.99,52400.0,29.339,29.365,29.1639,29.1898,52400.0
2006-10-19 12:30:00,44.99,45.02,44.89,44.99,13200.0,29.1898,29.2093,29.1249,29.1898,13200.0
2006-10-19 13:00:00,44.99,45.02,44.98,45.0,30700.0,29.1898,29.2093,29.1833,29.1963,30700.0
2006-10-19 13:30:00,45.0,45.01,44.92,44.95,32600.0,29.1963,29.2028,29.1444,29.1639,32600.0
2006-10-19 14:00:00,44.95,44.97,44.89,44.97,27700.0,29.1639,29.1768,29.1249,29.1768,27700.0
2006-10-19 14:30:00,44.95,45.0,44.93,44.99,37300.0,29.1639,29.1963,29.1509,29.1898,37300.0
2006-10-19 15:00:00,44.99,45.0,44.95,44.98,23000.0,29.1898,29.1963,29.1639,29.1833,23000.0
2006-10-19 15:30:00,44.98,45.0,44.97,44.97,47200.0,29.1833,29.1963,29.1768,29.1768,47200.0
2006-10-20 09:30:00,45.0,45.06,44.26,44.52,58300.0,29.1963,29.2352,28.7162,28.8849,58300.0
2006-10-20 10:00:00,44.52,44.63,44.52,44.56,30300.0,28.8849,28.9562,28.8849,28.9108,30300.0
2006-10-20 10:30:00,44.5,44.64,44.46,44.59,16400.0,28.8719,28.9627,28.8459,28.9303,16400.0
2006-10-20 11:00:00,44.63,44.72,44.62,44.72,12500.0,28.9562,29.0146,28.9498,29.0146,12500.0
2006-10-20 11:30:00,44.73,44.79,44.73,44.76,17400.0,29.0211,29.0601,29.0211,29.0406,17400.0
2006-10-20 12:00:00,44.77,44.83,44.73,44.81,13200.0,29.0471,29.086,29.0211,29.073,13200.0
2006-10-20 12:30:00,44.82,44.83,44.71,44.71,19200.0,29.0795,29.086,29.0082,29.0082,19200.0
2006-10-20 13:00:00,44.71,44.73,44.58,44.59,28700.0,29.0082,29.0211,28.9238,28.9303,28700.0
2006-10-20 13:30:00,44.6,44.67,44.57,44.65,27000.0,28.9368,28.9822,28.9173,28.9692,27000.0
2006-10-20 14:00:00,44.65,44.71,44.65,44.69,22300.0,28.9692,29.0082,28.9692,28.9952,22300.0
2006-10-20 14:30:00,44.69,44.72,44.67,44.67,15600.0,28.9952,29.0146,28.9822,28.9822,15600.0
2006-10-20 15:00:00,44.67,44.68,44.53,44.58,45800.0,28.9822,28.9887,28.8914,28.9238,45800.0
2006-10-20 15:30:00,44.58,44.59,44.39,44.48,53700.0,28.9238,28.9303,28.8005,28.8589,53700.0
2006-10-23 09:30:00,45.75,48.19,45.63,47.6,425000.0,29.6829,31.266,29.6051,30.8832,425000.0
2006-10-23 10:00:00,47.59,47.77,46.72,46.9,219400.0,30.8767,30.9935,30.3123,30.429,219400.0
2006-10-23 10:30:00,46.91,46.98,46.8,46.9,107800.0,30.4355,30.4809,30.3642,30.429,107800.0
2006-10-23 11:00:00,46.9,47.19,46.3,46.66,181200.0,30.429,30.6172,30.0398,30.2733,181200.0
2006-10-23 11:30:00,46.66,46.78,46.43,46.65,91900.0,30.2733,30.3512,30.1241,30.2668,91900.0
2006-10-23 12:00:00,46.64,46.7,46.48,46.7,85000.0,30.2603,30.2993,30.1565,30.2993,85000.0
2006-10-23 12:30:00,46.73,46.8,46.65,46.72,59900.0,30.3187,30.3642,30.2668,30.3123,59900.0
2006-10-23 13:00:00,46.76,46.89,46.71,46.79,50200.0,30.3382,30.4225,30.3058,30.3577,50200.0
2006-10-23 13:30:00,46.8,46.82,46.43,46.52,96800.0,30.3642,30.3771,30.1241,30.1825,96800.0
2006-10-23 14:00:00,46.53,46.79,46.52,46.78,114700.0,30.189,30.3577,30.1825,30.3512,114700.0
2006-10-23 14:30:00,46.78,47.22,46.75,47.21,141500.0,30.3512,30.6367,30.3317,30.6302,141500.0
2006-10-23 15:00:00,47.2,47.89,47.19,47.34,149300.0,30.6237,31.0714,30.6172,30.7145,149300.0
2006-10-23 15:30:00,47.29,47.39,46.95,47.04,168600.0,30.6821,30.747,30.4615,30.5199,168600.0
2006-10-24 09:30:00,47.22,47.56,47.16,47.53,125200.0,30.6367,30.8573,30.5977,30.8378,125200.0
2006-10-24 10:00:00,47.53,47.99,47.52,47.92,185900.0,30.8378,31.1362,30.8313,31.0908,185900.0
2006-10-24 10:30:00,47.9,48.06,47.75,48.05,125600.0,31.0778,31.1817,30.9805,31.1752,125600.0
2006-10-24 11:00:00,48.05,48.06,47.82,47.93,83500.0,31.1752,31.1817,31.0259,31.0973,83500.0
2006-10-24 11:30:00,47.9,48.04,47.78,48.04,64400.0,31.0778,31.1687,31.0,31.1687,64400.0
2006-10-24 12:00:00,48.03,48.35,47.99,48.29,55000.0,31.1622,31.3698,31.1362,31.3309,55000.0
2006-10-24 12:30:00,48.29,48.3,48.06,48.06,64500.0,31.3309,31.3374,31.1817,31.1817,64500.0
2006-10-24 13:00:00,48.1,48.16,48.0,48.16,36500.0,31.2076,31.2465,31.1427,31.2465,36500.0
2006-10-24 13:30:00,48.16,48.33,48.03,48.06,50900.0,31.2465,31.3568,31.1622,31.1817,50900.0
2006-10-24 14:00:00,48.07,48.27,48.05,48.11,53200.0,31.1881,31.3179,31.1752,31.2141,53200.0
2006-10-24 14:30:00,48.13,48.15,47.85,47.9,70000.0,31.2271,31.24,31.0454,31.0778,70000.0
2006-10-24 15:00:00,47.9,47.92,47.69,47.77,81900.0,31.0778,31.0908,30.9416,30.9935,81900.0
2006-10-24 15:30:00,47.77,48.0,47.76,47.86,152600.0,30.9935,31.1427,30.987,31.0519,152600.0
2006-10-25 09:30:00,47.7,47.7,47.34,47.45,74700.0,30.9481,30.9481,30.7145,30.7859,74700.0
2006-10-25 10:00:00,47.44,47.49,47.29,47.49,74400.0,30.7794,30.8118,30.6821,30.8118,74400.0
2006-10-25 10:30:00,47.48,47.5,47.37,47.47,60800.0,30.8053,30.8183,30.734,30.7989,60800.0
2006-10-25 11:00:00,47.46,47.5,47.44,47.44,113700.0,30.7924,30.8183,30.7794,30.7794,113700.0
2006-10-25 11:30:00,47.46,47.5,47.45,47.49,60000.0,30.7924,30.8183,30.7859,30.8118,60000.0
2006-10-25 12:00:00,47.49,47.5,47.34,47.34,37200.0,30.8118,30.8183,30.7145,30.7145,37200.0
2006-10-25 12:30:00,47.33,47.46,47.3,47.4,34000.0,30.708,30.7924,30.6886,30.7534,34000.0
2006-10-25 13:00:00,47.4,47.63,47.39,47.59,60800.0,30.7534,30.9027,30.747,30.8767,60800.0
2006-10-25 13:30:00,47.59,47.88,47.58,47.83,28400.0,30.8767,31.0649,30.8702,31.0324,28400.0
2006-10-25 14:00:00,47.83,48.0,47.72,47.75,35100.0,31.0324,31.1427,30.9611,30.9805,35100.0
2006-10-25 14:30:00,47.75,47.77,47.58,47.69,35200.0,30.9805,30.9935,30.8702,30.9416,35200.0
2006-10-25 15:00:00,47.69,47.76,47.59,47.65,42300.0,30.9416,30.987,30.8767,30.9156,42300.0
2006-10-25 15:30:00,47.65,47.83,47.65,47.75,136800.0,30.9156,31.0324,30.9156,30.9805,136800.0
2006-10-26 09:30:00,47.83,47.9,47.78,47.9,30300.0,31.0324,31.0778,31.0,31.0778,30300.0
2006-10-26 10:00:00,47.9,47.9,47.54,47.54,24000.0,31.0778,31.0778,30.8443,30.8443,24000.0
2006-10-26 10:30:00,47.55,47.64,47.34,47.56,25600.0,30.8508,30.9092,30.7145,30.8573,25600.0
2006-10-26 11:00:00,47.56,47.62,47.48,47.62,17700.0,30.8573,30.8962,30.8053,30.8962,17700.0
2006-10-26 11:30:00,47.64,47.69,47.62,47.62,16500.0,30.9092,30.9416,30.8962,30.8962,16500.0
2006-10-26 12:00:00,47.63,47.97,47.62,47.88,27200.0,30.9027,31.1233,30.8962,31.0649,27200.0
2006-10-26 12:30:00,47.89,48.0,47.89,47.98,16500.0,31.0714,31.1427,31.0714,31.1297,16500.0
2006-10-26 13:00:00,47.99,48.0,47.79,47.84,26600.0,31.1362,31.1427,31.0065,31.0389,26600.0
2006-10-26 13:30:00,47.84,47.95,47.83,47.84,23200.0,31.0389,31.1103,31.0324,31.0389,23200.0
2006-10-26 14:00:00,47.84,47.88,47.66,47.72,37300.0,31.0389,31.0649,30.9221,30.9611,37300.0
2006-10-26 14:30:00,47.72,47.84,47.62,47.84,36500.0,30.9611,31.0389,30.8962,31.0389,36500.0
2006-10-26 15:00:00,47.84,47.89,47.79,47.89,28700.0,31.0389,31.0714,31.0065,31.0714,28700.0
2006-10-26 15:30:00,47.89,47.89,47.77,47.83,69000.0,31.0714,31.0714,30.9935,31.0324,69000.0
2006-10-27 09:30:00,47.75,47.75,47.37,47.49,38100.0,30.9805,30.9805,30.734,30.8118,38100.0
2006-10-27 10:00:00,47.49,47.55,47.41,47.46,34700.0,30.8118,30.8508,30.7599,30.7924,34700.0
2006-10-27 10:30:00,47.46,47.55,47.41,47.49,45200.0,30.7924,30.8508,30.7599,30.8118,45200.0
2006-10-27 11:00:00,47.52,47.55,47.43,47.51,52300.0,30.8313,30.8508,30.7729,30.8248,52300.0
2006-10-27 11:30:00,47.51,47.55,47.42,47.55,30200.0,30.8248,30.8508,30.7664,30.8508,30200.0
2006-10-27 12:00:00,47.54,47.55,47.45,47.47,36600.0,30.8443,30.8508,30.7859,30.7989,36600.0
2006-10-27 12:30:00,47.48,47.5,47.4,47.5,27100.0,30.8053,30.8183,30.7534,30.8183,27100.0
2006-10-27 13:00:00,47.5,47.6,47.39,47.43,24200.0,30.8183,30.8832,30.747,30.7729,24200.0
2006-10-27 13:30:00,47.42,47.44,47.31,47.44,24900.0,30.7664,30.7794,30.695,30.7794,24900.0
2006-10-27 14:00:00,47.46,47.47,47.16,47.25,38100.0,30.7924,30.7989,30.5977,30.6561,38100.0
2006-10-27 14:30:00,47.24,47.32,47.17,47.28,28800.0,30.6496,30.7015,30.6042,30.6756,28800.0
2006-10-27 15:00:00,47.29,47.34,47.2,47.23,68100.0,30.6821,30.7145,30.6237,30.6431,68100.0
2006-10-27 15:30:00,47.24,47.3,47.09,47.15,117900.0,30.6496,30.6886,30.5523,30.5912,117900.0
2006-10-30 09:30:00,47.0,47.1,46.79,46.99,50400.0,30.4939,30.5588,30.3577,30.4874,50400.0
2006-10-30 10:00:00,46.99,47.17,46.9,47.07,23200.0,30.4874,30.6042,30.429,30.5393,23200.0
2006-10-30 10:30:00,47.07,47.25,47.03,47.13,33200.0,30.5393,30.6561,30.5134,30.5783,33200.0
2006-10-30 11:00:00,47.11,47.29,47.11,47.12,67600.0,30.5653,30.6821,30.5653,30.5718,67600.0
2006-10-30 11:30:00,47.09,47.16,47.09,47.12,19500.0,30.5523,30.5977,30.5523,30.5718,19500.0
2006-10-30 12:00:00,47.11,47.14,47.05,47.13,68700.0,30.5653,30.5848,30.5264,30.5783,68700.0
2006-10-30 12:30:00,47.14,47.2,47.08,47.2,15800.0,30.5848,30.6237,30.5458,30.6237,15800.0
2006-10-30 13:00:00,47.19,47.25,47.02,47.16,27300.0,30.6172,30.6561,30.5069,30.5977,27300.0
2006-10-30 13:30:00,47.17,47.28,47.06,47.26,35600.0,30.6042,30.6756,30.5328,30.6626,35600.0
2006-10-30 14:00:00,47.26,47.3,47.21,47.28,19400.0,30.6626,30.6886,30.6302,30.6756,19400.0
2006-10-30 14:30:00,47.27,47.3,47.19,47.27,21400.0,30.6691,30.6886,30.6172,30.6691,21400.0
2006-10-30 15:00:00,47.27,47.32,47.2,47.26,39000.0,30.6691,30.7015,30.6237,30.6626,39000.0
2006-10-30 15:30:00,47.26,47.27,47.19,47.21,32900.0,30.6626,30.6691,30.6172,30.6302,32900.0
2006-10-31 09:30:00,47.15,47.32,47.03,47.12,29700.0,30.5912,30.7015,30.5134,30.5718,29700.0
2006-10-31 10:00:00,47.1,47.1,46.89,46.98,25500.0,30.5588,30.5588,30.4225,30.4809,25500.0
2006-10-31 10:30:00,47.0,47.19,46.96,47.19,27700.0,30.4939,30.6172,30.468,30.6172,27700.0
2006-10-31 11:00:00,47.2,47.2,47.0,47.01,18600.0,30.6237,30.6237,30.4939,30.5004,18600.0
2006-10-31 11:30:00,47.01,47.12,47.0,47.05,24300.0,30.5004,30.5718,30.4939,30.5264,24300.0
2006-10-31 12:00:00,47.04,47.13,47.01,47.06,18100.0,30.5199,30.5783,30.5004,30.5328,18100.0
2006-10-31 12:30:00,47.06,47.09,46.92,46.96,38800.0,30.5328,30.5523,30.442,30.468,38800.0
2006-10-31 13:00:00,46.94,47.01,46.92,47.0,15300.0,30.455,30.5004,30.442,30.4939,15300.0
2006-10-31 13:30:00,47.0,47.14,47.0,47.06,25100.0,30.4939,30.5848,30.4939,30.5328,25100.0
2006-10-31 14:00:00,47.03,47.04,46.9,46.91,22300.0,30.5134,30.5199,30.429,30.4355,22300.0
2006-10-31 14:30:00,46.92,47.02,46.92,46.97,26700.0,30.442,30.5069,30.442,30.4745,26700.0
2006-10-31 15:00:00,46.97,47.06,46.93,47.03,32600.0,30.4745,30.5328,30.4485,30.5134,32600.0
2006-10-31 15:30:00,47.03,47.09,46.93,47.0,41900.0,30.5134,30.5523,30.4485,30.4939,41900.0
2006-11-01 09:30:00,46.99,47.2,46.99,47.01,40500.0,30.4874,30.6237,30.4874,30.5004,40500.0
2006-11-01 10:00:00,47.0,47.12,46.82,46.89,28600.0,30.4939,30.5718,30.3771,30.4225,28600.0
2006-11-01 10:30:00,46.89,47.06,46.87,47.03,27600.0,30.4225,30.5328,30.4096,30.5134,27600.0
2006-11-01 11:00:00,47.04,47.14,46.98,46.99,33100.0,30.5199,30.5848,30.4809,30.4874,33100.0
2006-11-01 11:30:00,46.98,47.0,46.89,46.92,13500.0,30.4809,30.4939,30.4225,30.442,13500.0
2006-11-01 12:00:00,46.97,47.02,46.91,46.91,15200.0,30.4745,30.5069,30.4355,30.4355,15200.0
2006-11-01 12:30:00,46.91,46.91,46.74,46.85,25700.0,30.4355,30.4355,30.3252,30.3966,25700.0
2006-11-01 13:00:00,46.85,46.91,46.78,46.89,17900.0,30.3966,30.4355,30.3512,30.4225,17900.0
2006-11-01 13:30:00,46.93,46.97,46.79,46.8,16100.0,30.4485,30.4745,30.3577,30.3642,16100.0
2006-11-01 14:00:00,46.78,46.79,46.67,46.71,22200.0,30.3512,30.3577,30.2798,30.3058,22200.0
2006-11-01 14:30:00,46.71,46.78,46.64,46.78,18900.0,30.3058,30.3512,30.2603,30.3512,18900.0
2006-11-01 15:00:00,46.74,46.84,46.74,46.76,28900.0,30.3252,30.3901,30.3252,30.3382,28900.0
2006-11-01 15:30:00,46.77,46.8,46.7,46.71,31300.0,30.3447,30.3642,30.2993,30.3058,31300.0
2006-11-02 09:30:00,46.66,46.73,46.4,46.64,48100.0,30.2733,30.3187,30.1046,30.2603,48100.0
2006-11-02 10:00:00,46.61,46.95,46.61,46.93,37700.0,30.2409,30.4615,30.2409,30.4485,37700.0
2006-11-02 10:30:00,46.92,47.0,46.8,46.98,36800.0,30.442,30.4939,30.3642,30.4809,36800.0
2006-11-02 11:00:00,46.97,47.0,46.82,46.86,27400.0,30.4745,30.4939,30.3771,30.4031,27400.0
2006-11-02 11:30:00,46.85,46.98,46.84,46.87,15300.0,30.3966,30.4809,30.3901,30.4096,15300.0
2006-11-02 12:00:00,46.87,46.97,46.81,46.89,25100.0,30.4096,30.4745,30.3706,30.4225,25100.0
2006-11-02 12:30:00,46.88,46.92,46.77,46.85,20600.0,30.4161,30.442,30.3447,30.3966,20600.0
2006-11-02 13:00:00,46.84,46.86,46.8,46.83,23700.0,30.3901,30.4031,30.3642,30.3836,23700.0
2006-11-02 13:30:00,46.84,46.86,46.76,46.78,18900.0,30.3901,30.4031,30.3382,30.3512,18900.0
2006-11-02 14:00:00,46.8,46.85,46.75,46.82,17400.0,30.3642,30.3966,30.3317,30.3771,17400.0
2006-11-02 14:30:00,46.85,46.86,46.72,46.8,21800.0,30.3966,30.4031,30.3123,30.3642,21800.0
2006-11-02 15:00:00,46.81,46.86,46.8,46.81,22400.0,30.3706,30.4031,30.3642,30.3706,22400.0
2006-11-02 15:30:00,46.81,46.82,46.72,46.73,40200.0,30.3706,30.3771,30.3123,30.3187,40200.0
2006-11-03 09:30:00,46.8,47.04,46.75,46.75,18800.0,30.3642,30.5199,30.3317,30.3317,18800.0
2006-11-03 10:00:00,46.77,46.84,46.64,46.65,25100.0,30.3447,30.3901,30.2603,30.2668,25100.0
2006-11-03 10:30:00,46.65,46.84,46.55,46.8,20900.0,30.2668,30.3901,30.202,30.3642,20900.0
2006-11-03 11:00:00,46.83,46.83,46.65,46.69,18300.0,30.3836,30.3836,30.2668,30.2928,18300.0
2006-11-03 11:30:00,46.66,46.68,46.56,46.62,12300.0,30.2733,30.2863,30.2084,30.2474,12300.0
2006-11-03 12:00:00,46.64,46.77,46.64,46.72,16600.0,30.2603,30.3447,30.2603,30.3123,16600.0
2006-11-03 12:30:00,46.7,46.75,46.66,46.68,10600.0,30.2993,30.3317,30.2733,30.2863,10600.0
2006-11-03 13:00:00,46.69,46.89,46.57,46.88,25200.0,30.2928,30.4225,30.2149,30.4161,25200.0
2006-11-03 13:30:00,46.87,46.89,46.66,46.77,40000.0,30.4096,30.4225,30.2733,30.3447,40000.0
2006-11-03 14:00:00,46.78,46.83,46.63,46.79,56100.0,30.3512,30.3836,30.2539,30.3577,56100.0
2006-11-03 14:30:00,46.79,46.84,46.69,46.73,21200.0,30.3577,30.3901,30.2928,30.3187,21200.0
2006-11-03 15:00:00,46.72,46.8,46.59,46.6,29800.0,30.3123,30.3642,30.2279,30.2344,29800.0
2006-11-03 15:30:00,46.61,46.69,46.53,46.53,82000.0,30.2409,30.2928,30.189,30.189,82000.0
2006-11-06 09:30:00,46.75,46.85,46.62,46.81,81600.0,30.3317,30.3966,30.2474,30.3706,81600.0
2006-11-06 10:00:00,46.81,46.85,46.75,46.75,32300.0,30.3706,30.3966,30.3317,30.3317,32300.0
2006-11-06 10:30:00,46.76,46.76,46.62,46.71,15000.0,30.3382,30.3382,30.2474,30.3058,15000.0
2006-11-06 11:00:00,46.72,46.79,46.63,46.74,14600.0,30.3123,30.3577,30.2539,30.3252,14600.0
2006-11-06 11:30:00,46.74,46.76,46.69,46.7,12200.0,30.3252,30.3382,30.2928,30.2993,12200.0
2006-11-06 12:00:00,46.71,46.76,46.69,46.69,6900.0,30.3058,30.3382,30.2928,30.2928,6900.0
2006-11-06 12:30:00,46.68,46.79,46.68,46.79,10000.0,30.2863,30.3577,30.2863,30.3577,10000.0
2006-11-06 13:00:00,46.78,46.8,46.71,46.73,28000.0,30.3512,30.3642,30.3058,30.3187,28000.0
2006-11-06 13:30:00,46.69,46.73,46.66,46.7,12300.0,30.2928,30.3187,30.2733,30.2993,12300.0
2006-11-06 14:00:00,46.71,46.77,46.71,46.75,36800.0,30.3058,30.3447,30.3058,30.3317,36800.0
2006-11-06 14:30:00,46.75,46.78,46.7,46.78,17400.0,30.3317,30.3512,30.2993,30.3512,17400.0
2006-11-06 15:00:00,46.77,46.8,46.72,46.77,57200.0,30.3447,30.3642,30.3123,30.3447,57200.0
2006-11-06 15:30:00,46.75,46.8,46.73,46.76,32600.0,30.3317,30.3642,30.3187,30.3382,32600.0
2006-11-07 09:30:00,46.87,46.94,46.71,46.92,30800.0,30.4096,30.455,30.3058,30.442,30800.0
2006-11-07 10:00:00,46.94,46.95,46.9,46.93,47500.0,30.455,30.4615,30.429,30.4485,47500.0
2006-11-07 10:30:00,46.91,47.14,46.91,47.08,28800.0,30.4355,30.5848,30.4355,30.5458,28800.0
2006-11-07 11:00:00,47.09,47.24,47.08,47.17,38000.0,30.5523,30.6496,30.5458,30.6042,38000.0
2006-11-07 11:30:00,47.17,47.17,46.81,46.81,12400.0,30.6042,30.6042,30.3706,30.3706,12400.0
2006-11-07 12:00:00,46.81,47.04,46.8,46.96,9100.0,30.3706,30.5199,30.3642,30.468,9100.0
2006-11-07 12:30:00,46.97,47.13,46.94,47.1,12000.0,30.4745,30.5783,30.455,30.5588,12000.0
2006-11-07 13:00:00,47.09,47.1,46.95,47.07,15100.0,30.5523,30.5588,30.4615,30.5393,15100.0
2006-11-07 13:30:00,47.08,47.2,47.08,47.14,13400.0,30.5458,30.6237,30.5458,30.5848,13400.0
2006-11-07 14:00:00,47.15,47.19,47.12,47.12,29800.0,30.5912,30.6172,30.5718,30.5718,29800.0
2006-11-07 14:30:00,47.13,47.37,47.13,47.3,21400.0,30.5783,30.734,30.5783,30.6886,21400.0
2006-11-07 15:00:00,47.29,47.31,47.16,47.24,15700.0,30.6821,30.695,30.5977,30.6496,15700.0
2006-11-07 15:30:00,47.24,47.29,47.09,47.18,39700.0,30.6496,30.6821,30.5523,30.6107,39700.0
2006-11-08 09:30:00,47.09,47.2,46.97,47.06,31600.0,30.5523,30.6237,30.4745,30.5328,31600.0
2006-11-08 10:00:00,47.11,47.2,47.07,47.09,14200.0,30.5653,30.6237,30.5393,30.5523,14200.0
2006-11-08 10:30:00,47.1,47.52,47.03,47.35,100200.0,30.5588,30.8313,30.5134,30.721,100200.0
2006-11-08 11:00:00,47.35,47.39,47.23,47.3,13900.0,30.721,30.747,30.6431,30.6886,13900.0
2006-11-08 11:30:00,47.29,47.3,47.21,47.26,10400.0,30.6821,30.6886,30.6302,30.6626,10400.0
2006-11-08 12:00:00,47.28,47.33,47.1,47.1,22000.0,30.6756,30.708,30.5588,30.5588,22000.0
2006-11-08 12:30:00,47.11,47.3,47.01,47.26,12700.0,30.5653,30.6886,30.5004,30.6626,12700.0
2006-11-08 13:00:00,47.23,47.23,47.08,47.14,10900.0,30.6431,30.6431,30.5458,30.5848,10900.0
2006-11-08 13:30:00,47.13,47.28,47.13,47.26,13500.0,30.5783,30.6756,30.5783,30.6626,13500.0
2006-11-08 14:00:00,47.27,47.44,47.22,47.37,13900.0,30.6691,30.7794,30.6367,30.734,13900.0
2006-11-08 14:30:00,47.37,47.4,47.29,47.33,17900.0,30.734,30.7534,30.6821,30.708,17900.0
2006-11-08 15:00:00,47.33,47.49,47.33,47.48,16200.0,30.708,30.8118,30.708,30.8053,16200.0
2006-11-08 15:30:00,47.47,47.5,47.27,47.46,34800.0,30.7989,30.8183,30.6691,30.7924,34800.0
2006-11-09 09:30:00,47.35,47.35,46.9,47.0,42500.0,30.721,30.721,30.429,30.4939,42500.0
2006-11-09 10:00:00,47.0,47.0,46.71,46.74,42000.0,30.4939,30.4939,30.3058,30.3252,42000.0
2006-11-09 10:30:00,46.74,46.78,46.66,46.69,26100.0,30.3252,30.3512,30.2733,30.2928,26100.0
2006-11-09 11:00:00,46.69,46.7,46.49,46.62,35400.0,30.2928,30.2993,30.163,30.2474,35400.0
2006-11-09 11:30:00,46.62,46.74,46.49,46.54,32100.0,30.2474,30.3252,30.163,30.1955,32100.0
2006-11-09 12:00:00,46.55,46.61,46.45,46.57,19500.0,30.202,30.2409,30.1371,30.2149,19500.0
2006-11-09 12:30:00,46.59,46.65,46.59,46.65,11800.0,30.2279,30.2668,30.2279,30.2668,11800.0
2006-11-09 13:00:00,46.65,46.65,46.48,46.56,20600.0,30.2668,30.2668,30.1565,30.2084,20600.0
2006-11-09 13:30:00,46.56,46.71,46.56,46.64,21300.0,30.2084,30.3058,30.2084,30.2603,21300.0
2006-11-09 14:00:00,46.63,46.65,46.58,46.64,15800.0,30.2539,30.2668,30.2214,30.2603,15800.0
2006-11-09 14:30:00,46.64,46.65,46.5,46.64,11400.0,30.2603,30.2668,30.1695,30.2603,11400.0
2006-11-09 15:00:00,46.63,46.65,46.53,46.64,20100.0,30.2539,30.2668,30.189,30.2603,20100.0
2006-11-09 15:30:00,46.64,46.64,46.55,46.55,36100.0,30.2603,30.2603,30.202,30.202,36100.0
2006-11-10 09:30:00,46.52,46.56,46.38,46.42,13500.0,30.1825,30.2084,30.0917,30.1176,13500.0
2006-11-10 10:00:00,46.45,46.6,46.43,46.55,10700.0,30.1371,30.2344,30.1241,30.202,10700.0
2006-11-10 10:30:00,46.5,46.63,46.42,46.61,18200.0,30.1695,30.2539,30.1176,30.2409,18200.0
2006-11-10 11:00:00,46.59,46.7,46.5,46.69,14800.0,30.2279,30.2993,30.1695,30.2928,14800.0
2006-11-10 11:30:00,46.72,46.81,46.65,46.65,14500.0,30.3123,30.3706,30.2668,30.2668,14500.0
2006-11-10 12:00:00,46.64,46.69,46.61,46.63,10900.0,30.2603,30.2928,30.2409,30.2539,10900.0
2006-11-10 12:30:00,46.62,46.63,46.58,46.6,7500.0,30.2474,30.2539,30.2214,30.2344,7500.0
2006-11-10 13:00:00,46.59,46.65,46.53,46.53,8800.0,30.2279,30.2668,30.189,30.189,8800.0
2006-11-10 13:30:00,46.5,46.74,46.47,46.65,16600.0,30.1695,30.3252,30.1501,30.2668,16600.0
2006-11-10 14:00:00,46.63,46.75,46.59,46.72,24000.0,30.2539,30.3317,30.2279,30.3123,24000.0
2006-11-10 14:30:00,46.71,46.83,46.64,46.81,11000.0,30.3058,30.3836,30.2603,30.3706,11000.0
2006-11-10 15:00:00,46.81,46.84,46.73,46.74,10300.0,30.3706,30.3901,30.3187,30.3252,10300.0
2006-11-10 15:30:00,46.74,46.81,46.66,46.8,19900.0,30.3252,30.3706,30.2733,30.3642,19900.0
2006-11-13 09:30:00,46.8,46.99,46.67,46.9,20900.0,30.3642,30.4874,30.2798,30.429,20900.0
2006-11-13 10:00:00,46.9,47.0,46.84,46.85,19700.0,30.429,30.4939,30.3901,30.3966,19700.0
2006-11-13 10:30:00,46.85,46.85,46.71,46.75,9300.0,30.3966,30.3966,30.3058,30.3317,9300.0
2006-11-13 11:00:00,46.75,46.92,46.74,46.88,57500.0,30.3317,30.442,30.3252,30.4161,57500.0
2006-11-13 11:30:00,46.9,46.9,46.69,46.71,13300.0,30.429,30.429,30.2928,30.3058,13300.0
2006-11-13 12:00:00,46.72,46.78,46.61,46.78,13300.0,30.3123,30.3512,30.2409,30.3512,13300.0
2006-11-13 12:30:00,46.77,46.78,46.36,46.36,26800.0,30.3447,30.3512,30.0787,30.0787,26800.0
2006-11-13 13:00:00,46.36,46.47,46.33,46.47,13700.0,30.0787,30.1501,30.0592,30.1501,13700.0
2006-11-13 13:30:00,46.45,46.58,46.34,46.47,34200.0,30.1371,30.2214,30.0657,30.1501,34200.0
2006-11-13 14:00:00,46.48,46.71,46.42,46.69,22900.0,30.1565,30.3058,30.1176,30.2928,22900.0
2006-11-13 14:30:00,46.69,46.76,46.65,46.71,12500.0,30.2928,30.3382,30.2668,30.3058,12500.0
2006-11-13 15:00:00,46.7,46.74,46.58,46.62,15200.0,30.2993,30.3252,30.2214,30.2474,15200.0
2006-11-13 15:30:00,46.6,46.6,46.4,46.58,59200.0,30.2344,30.2344,30.1046,30.2214,59200.0
2006-11-14 09:30:00,46.75,46.75,46.53,46.64,170500.0,30.3317,30.3317,30.189,30.2603,170500.0
2006-11-14 10:00:00,46.64,46.83,46.37,46.43,93800.0,30.2603,30.3836,30.0852,30.1241,93800.0
2006-11-14 10:30:00,46.42,46.56,46.37,46.54,13400.0,30.1176,30.2084,30.0852,30.1955,13400.0
2006-11-14 11:00:00,46.53,46.83,46.44,46.77,20700.0,30.189,30.3836,30.1306,30.3447,20700.0
2006-11-14 11:30:00,46.78,46.82,46.6,46.65,12700.0,30.3512,30.3771,30.2344,30.2668,12700.0
2006-11-14 12:00:00,46.62,46.65,46.59,46.63,5600.0,30.2474,30.2668,30.2279,30.2539,5600.0
2006-11-14 12:30:00,46.61,46.81,46.56,46.76,10300.0,30.2409,30.3706,30.2084,30.3382,10300.0
2006-11-14 13:00:00,46.76,46.9,46.74,46.84,10400.0,30.3382,30.429,30.3252,30.3901,10400.0
2006-11-14 13:30:00,46.85,46.94,46.85,46.89,12100.0,30.3966,30.455,30.3966,30.4225,12100.0
2006-11-14 14:00:00,46.87,46.97,46.69,46.78,19900.0,30.4096,30.4745,30.2928,30.3512,19900.0
2006-11-14 14:30:00,46.79,47.14,46.79,47.13,19500.0,30.3577,30.5848,30.3577,30.5783,19500.0
2006-11-14 15:00:00,47.13,47.21,47.04,47.09,25000.0,30.5783,30.6302,30.5199,30.5523,25000.0
2006-11-14 15:30:00,47.09,47.25,47.09,47.23,42200.0,30.5523,30.6561,30.5523,30.6431,42200.0
2006-11-15 09:30:00,47.24,47.66,47.18,47.66,50200.0,30.6496,30.9221,30.6107,30.9221,50200.0
2006-11-15 10:00:00,47.66,47.8,47.66,47.74,51700.0,30.9221,31.013,30.9221,30.974,51700.0
2006-11-15 10:30:00,47.73,47.73,47.4,47.44,37300.0,30.9675,30.9675,30.7534,30.7794,37300.0
2006-11-15 11:00:00,47.44,47.5,47.44,47.46,23000.0,30.7794,30.8183,30.7794,30.7924,23000.0
2006-11-15 11:30:00,47.48,47.5,47.25,47.25,24500.0,30.8053,30.8183,30.6561,30.6561,24500.0
2006-11-15 12:00:00,47.26,47.26,47.11,47.14,32700.0,30.6626,30.6626,30.5653,30.5848,32700.0
2006-11-15 12:30:00,47.15,47.16,47.05,47.08,24800.0,30.5912,30.5977,30.5264,30.5458,24800.0
2006-11-15 13:00:00,47.08,47.18,47.08,47.18,20700.0,30.5458,30.6107,30.5458,30.6107,20700.0
2006-11-15 13:30:00,47.18,47.27,47.16,47.26,11400.0,30.6107,30.6691,30.5977,30.6626,11400.0
2006-11-15 14:00:00,47.25,47.31,47.12,47.17,28600.0,30.6561,30.695,30.5718,30.6042,28600.0
2006-11-15 14:30:00,47.14,47.16,46.92,46.99,29200.0,30.5848,30.5977,30.442,30.4874,29200.0
2006-11-15 15:00:00,47.01,47.19,47.0,47.18,25200.0,30.5004,30.6172,30.4939,30.6107,25200.0
2006-11-15 15:30:00,47.18,47.25,47.11,47.21,52400.0,30.6107,30.6561,30.5653,30.6302,52400.0
2006-11-16 09:30:00,46.96,47.24,46.88,47.2,30400.0,30.641,30.8237,30.5888,30.7976,30400.0
2006-11-16 10:00:00,47.2,47.22,47.07,47.22,11600.0,30.7976,30.8106,30.7127,30.8106,11600.0
2006-11-16 10:30:00,47.21,47.25,47.04,47.05,20400.0,30.8041,30.8302,30.6932,30.6997,20400.0
2006-11-16 11:00:00,47.05,47.24,47.05,47.22,10600.0,30.6997,30.8237,30.6997,30.8106,10600.0
2006-11-16 11:30:00,47.21,47.21,47.12,47.16,13600.0,30.8041,30.8041,30.7454,30.7715,13600.0
2006-11-16 12:00:00,47.17,47.25,47.17,47.23,11100.0,30.778,30.8302,30.778,30.8171,11100.0
2006-11-16 12:30:00,47.23,47.28,47.23,47.27,7500.0,30.8171,30.8498,30.8171,30.8432,7500.0
2006-11-16 13:00:00,47.29,47.34,47.27,47.34,11000.0,30.8563,30.8889,30.8432,30.8889,11000.0
2006-11-16 13:30:00,47.34,47.45,47.34,47.34,29800.0,30.8889,30.9607,30.8889,30.8889,29800.0
2006-11-16 14:00:00,47.35,47.4,47.27,47.37,16100.0,30.8954,30.9281,30.8432,30.9085,16100.0
2006-11-16 14:30:00,47.38,47.39,47.33,47.38,14900.0,30.915,30.9215,30.8824,30.915,14900.0
2006-11-16 15:00:00,47.37,47.58,47.36,47.58,32500.0,30.9085,31.0455,30.902,31.0455,32500.0
2006-11-16 15:30:00,47.57,47.63,47.51,47.57,78300.0,31.039,31.0781,30.9998,31.039,78300.0
2006-11-17 09:30:00,47.21,47.28,47.09,47.17,67100.0,30.8041,30.8498,30.7258,30.778,67100.0
2006-11-17 10:00:00,47.17,47.17,46.99,46.99,14000.0,30.778,30.778,30.6605,30.6605,14000.0
2006-11-17 10:30:00,47.0,47.18,46.95,47.1,17900.0,30.6671,30.7845,30.6344,30.7323,17900.0
2006-11-17 11:00:00,47.09,47.13,47.01,47.05,15200.0,30.7258,30.7519,30.6736,30.6997,15200.0
2006-11-17 11:30:00,47.04,47.05,46.96,47.0,8500.0,30.6932,30.6997,30.641,30.6671,8500.0
2006-11-17 12:00:00,47.01,47.15,47.01,47.15,7300.0,30.6736,30.7649,30.6736,30.7649,7300.0
2006-11-17 12:30:00,47.17,47.28,47.15,47.16,10300.0,30.778,30.8498,30.7649,30.7715,10300.0
2006-11-17 13:00:00,47.19,47.23,47.17,47.2,7900.0,30.791,30.8171,30.778,30.7976,7900.0
2006-11-17 13:30:00,47.22,47.25,47.12,47.14,7800.0,30.8106,30.8302,30.7454,30.7584,7800.0
2006-11-17 14:00:00,47.12,47.22,47.1,47.17,7900.0,30.7454,30.8106,30.7323,30.778,7900.0
2006-11-17 14:30:00,47.17,47.3,47.17,47.29,7700.0,30.778,30.8628,30.778,30.8563,7700.0
2006-11-17 15:00:00,47.28,47.29,47.11,47.13,12100.0,30.8498,30.8563,30.7388,30.7519,12100.0
2006-11-17 15:30:00,47.15,47.24,47.13,47.24,20700.0,30.7649,30.8237,30.7519,30.8237,20700.0
2006-11-20 09:30:00,47.12,47.22,46.9,47.01,29700.0,30.7454,30.8106,30.6018,30.6736,29700.0
2006-11-20 10:00:00,47.01,47.05,46.96,46.96,33600.0,30.6736,30.6997,30.641,30.641,33600.0
2006-11-20 10:30:00,46.96,47.01,46.88,46.93,11100.0,30.641,30.6736,30.5888,30.6214,11100.0
2006-11-20 11:00:00,46.95,46.96,46.8,46.81,17700.0,30.6344,30.641,30.5366,30.5431,17700.0
2006-11-20 11:30:00,46.8,46.81,46.67,46.69,24400.0,30.5366,30.5431,30.4517,30.4648,24400.0
2006-11-20 12:00:00,46.68,46.68,46.51,46.57,24600.0,30.4583,30.4583,30.3473,30.3865,24600.0
2006-11-20 12:30:00,46.56,46.67,46.51,46.66,9800.0,30.38,30.4517,30.3473,30.4452,9800.0
2006-11-20 13:00:00,46.67,46.73,46.64,46.72,12800.0,30.4517,30.4909,30.4322,30.4844,12800.0
2006-11-20 13:30:00,46.72,46.74,46.66,46.7,61400.0,30.4844,30.4974,30.4452,30.4713,61400.0
2006-11-20 14:00:00,46.7,46.71,46.5,46.5,31400.0,30.4713,30.4778,30.3408,30.3408,31400.0
2006-11-20 14:30:00,46.5,46.65,46.49,46.51,24600.0,30.3408,30.4387,30.3343,30.3473,24600.0
2006-11-20 15:00:00,46.52,46.52,46.41,46.45,30800.0,30.3539,30.3539,30.2821,30.3082,30800.0
2006-11-20 15:30:00,46.45,46.61,46.42,46.54,73300.0,30.3082,30.4126,30.2886,30.3669,73300.0
2006-11-21 09:30:00,46.57,46.83,46.56,46.8,31800.0,30.3865,30.5561,30.38,30.5366,31800.0
2006-11-21 10:00:00,46.83,47.0,46.83,46.94,37200.0,30.5561,30.6671,30.5561,30.6279,37200.0
2006-11-21 10:30:00,46.95,47.02,46.95,47.01,28300.0,30.6344,30.6801,30.6344,30.6736,28300.0
2006-11-21 11:00:00,47.0,47.11,47.0,47.11,15700.0,30.6671,30.7388,30.6671,30.7388,15700.0
2006-11-21 11:30:00,47.11,47.36,47.03,47.33,47500.0,30.7388,30.902,30.6866,30.8824,47500.0
2006-11-21 12:00:00,47.32,47.53,47.32,47.51,23400.0,30.8759,31.0129,30.8759,30.9998,23400.0
2006-11-21 12:30:00,47.51,47.67,47.51,47.59,30000.0,30.9998,31.1042,30.9998,31.052,30000.0
2006-11-21 13:00:00,47.59,47.7,47.59,47.68,18000.0,31.052,31.1238,31.052,31.1108,18000.0
2006-11-21 13:30:00,47.69,47.8,47.65,47.74,23100.0,31.1173,31.1891,31.0912,31.1499,23100.0
2006-11-21 14:00:00,47.74,47.77,47.66,47.67,14100.0,31.1499,31.1695,31.0977,31.1042,14100.0
2006-11-21 14:30:00,47.67,47.72,47.66,47.72,13300.0,31.1042,31.1369,31.0977,31.1369,13300.0
2006-11-21 15:00:00,47.72,47.78,47.7,47.73,26500.0,31.1369,31.176,31.1238,31.1434,26500.0
2006-11-21 15:30:00,47.74,47.77,47.6,47.72,57300.0,31.1499,31.1695,31.0586,31.1369,57300.0
2006-11-22 09:30:00,47.69,48.05,47.61,47.97,24700.0,31.1173,31.3522,31.0651,31.3,24700.0
2006-11-22 10:00:00,47.97,48.0,47.73,47.82,48400.0,31.3,31.3196,31.1434,31.2021,48400.0
2006-11-22 10:30:00,47.84,47.93,47.76,47.83,25500.0,31.2152,31.2739,31.163,31.2086,25500.0
2006-11-22 11:00:00,47.83,48.11,47.83,48.08,54800.0,31.2086,31.3913,31.2086,31.3718,54800.0
2006-11-22 11:30:00,48.08,48.08,47.86,47.9,44500.0,31.3718,31.3718,31.2282,31.2543,44500.0
2006-11-22 12:00:00,47.89,47.98,47.85,47.87,15400.0,31.2478,31.3065,31.2217,31.2347,15400.0
2006-11-22 12:30:00,47.86,47.93,47.85,47.85,12500.0,31.2282,31.2739,31.2217,31.2217,12500.0
2006-11-22 13:00:00,47.85,47.87,47.84,47.85,10500.0,31.2217,31.2347,31.2152,31.2217,10500.0
2006-11-22 13:30:00,47.84,47.96,47.82,47.95,21200.0,31.2152,31.2935,31.2021,31.2869,21200.0
2006-11-22 14:00:00,47.95,47.99,47.95,47.95,16300.0,31.2869,31.313,31.2869,31.2869,16300.0
2006-11-22 14:30:00,47.95,48.04,47.93,47.95,22800.0,31.2869,31.3457,31.2739,31.2869,22800.0
2006-11-22 15:00:00,47.95,48.0,47.93,47.95,19600.0,31.2869,31.3196,31.2739,31.2869,19600.0
2006-11-22 15:30:00,47.95,47.95,47.77,47.88,62400.0,31.2869,31.2869,31.1695,31.2413,62400.0
2006-11-24 09:30:00,47.57,47.69,47.52,47.67,9700.0,31.039,31.1173,31.0064,31.1042,9700.0
2006-11-24 10:00:00,47.66,47.94,47.66,47.92,10600.0,31.0977,31.2804,31.0977,31.2674,10600.0
2006-11-24 10:30:00,47.92,47.98,47.87,47.88,24400.0,31.2674,31.3065,31.2347,31.2413,24400.0
2006-11-24 11:00:00,47.88,47.95,47.86,47.86,15900.0,31.2413,31.2869,31.2282,31.2282,15900.0
2006-11-24 11:30:00,47.86,47.87,47.79,47.82,11000.0,31.2282,31.2347,31.1825,31.2021,11000.0
2006-11-24 12:00:00,47.82,47.84,47.81,47.82,10800.0,31.2021,31.2152,31.1956,31.2021,10800.0
2006-11-24 12:30:00,47.81,47.82,47.75,47.8,10000.0,31.1956,31.2021,31.1564,31.1891,10000.0
2006-11-24 13:00:00,47.74,47.74,47.74,47.74,2200.0,31.1499,31.1499,31.1499,31.1499,2200.0
2006-11-24 13:30:00,47.74,47.74,47.74,47.74,0.0,31.1499,31.1499,31.1499,31.1499,0.0
2006-11-24 14:00:00,47.74,47.74,47.74,47.74,0.0,31.1499,31.1499,31.1499,31.1499,0.0
2006-11-24 14:30:00,47.74,47.74,47.74,47.74,0.0,31.1499,31.1499,31.1499,31.1499,0.0
2006-11-24 15:00:00,47.74,47.74,47.74,47.74,0.0,31.1499,31.1499,31.1499,31.1499,0.0
2006-11-24 15:30:00,47.74,47.74,47.74,47.74,0.0,31.1499,31.1499,31.1499,31.1499,0.0
2006-11-27 09:30:00,47.51,47.57,47.23,47.23,31700.0,30.9998,31.039,30.8171,30.8171,31700.0
2006-11-27 10:00:00,47.2,47.22,46.82,46.84,35800.0,30.7976,30.8106,30.5496,30.5627,35800.0
2006-11-27 10:30:00,46.84,46.93,46.83,46.87,15000.0,30.5627,30.6214,30.5561,30.5822,15000.0
2006-11-27 11:00:00,46.88,46.93,46.74,46.79,13800.0,30.5888,30.6214,30.4974,30.53,13800.0
2006-11-27 11:30:00,46.8,46.91,46.76,46.89,79000.0,30.5366,30.6083,30.5105,30.5953,79000.0
2006-11-27 12:00:00,46.88,46.96,46.83,46.95,12100.0,30.5888,30.641,30.5561,30.6344,12100.0
2006-11-27 12:30:00,46.94,46.99,46.86,46.97,26900.0,30.6279,30.6605,30.5757,30.6475,26900.0
2006-11-27 13:00:00,46.95,47.06,46.89,47.04,18400.0,30.6344,30.7062,30.5953,30.6932,18400.0
2006-11-27 13:30:00,47.05,47.23,47.02,47.22,28100.0,30.6997,30.8171,30.6801,30.8106,28100.0
2006-11-27 14:00:00,47.22,47.3,47.01,47.13,68700.0,30.8106,30.8628,30.6736,30.7519,68700.0
2006-11-27 14:30:00,47.13,47.17,46.88,46.89,22100.0,30.7519,30.778,30.5888,30.5953,22100.0
2006-11-27 15:00:00,46.9,46.97,46.86,46.94,19100.0,30.6018,30.6475,30.5757,30.6279,19100.0
2006-11-27 15:30:00,46.92,47.02,46.89,47.02,25900.0,30.6149,30.6801,30.5953,30.6801,25900.0
2006-11-28 09:30:00,47.08,47.14,46.74,46.86,30000.0,30.7193,30.7584,30.4974,30.5757,30000.0
2006-11-28 10:00:00,46.89,47.06,46.51,46.66,21200.0,30.5953,30.7062,30.3473,30.4452,21200.0
2006-11-28 10:30:00,46.64,46.96,46.64,46.89,10600.0,30.4322,30.641,30.4322,30.5953,10600.0
2006-11-28 11:00:00,46.87,46.87,46.69,46.71,13700.0,30.5822,30.5822,30.4648,30.4778,13700.0
2006-11-28 11:30:00,46.7,46.86,46.7,46.86,10000.0,30.4713,30.5757,30.4713,30.5757,10000.0
2006-11-28 12:00:00,46.86,46.98,46.86,46.97,13100.0,30.5757,30.654,30.5757,30.6475,13100.0
2006-11-28 12:30:00,46.96,46.96,46.7,46.78,8300.0,30.641,30.641,30.4713,30.5235,8300.0
2006-11-28 13:00:00,46.8,46.97,46.71,46.73,14300.0,30.5366,30.6475,30.4778,30.4909,14300.0
2006-11-28 13:30:00,46.72,46.81,46.7,46.77,10900.0,30.4844,30.5431,30.4713,30.517,10900.0
2006-11-28 14:00:00,46.75,46.8,46.7,46.79,6100.0,30.5039,30.5366,30.4713,30.53,6100.0
2006-11-28 14:30:00,46.81,47.02,46.81,47.01,35500.0,30.5431,30.6801,30.5431,30.6736,35500.0
2006-11-28 15:00:00,47.01,47.07,46.94,46.98,90400.0,30.6736,30.7127,30.6279,30.654,90400.0
2006-11-28 15:30:00,46.99,47.02,46.95,46.96,31500.0,30.6605,30.6801,30.6344,30.641,31500.0
2006-11-29 09:30:00,47.16,47.42,46.97,47.16,21300.0,30.7715,30.9411,30.6475,30.7715,21300.0
2006-11-29 10:00:00,47.14,47.23,47.03,47.13,22700.0,30.7584,30.8171,30.6866,30.7519,22700.0
2006-11-29 10:30:00,47.14,47.15,47.12,47.14,15200.0,30.7584,30.7649,30.7454,30.7584,15200.0
2006-11-29 11:00:00,47.15,47.52,47.15,47.47,59400.0,30.7649,31.0064,30.7649,30.9737,59400.0
2006-11-29 11:30:00,47.46,47.59,47.46,47.56,9700.0,30.9672,31.052,30.9672,31.0325,9700.0
2006-11-29 12:00:00,47.55,47.66,47.48,47.48,16800.0,31.0259,31.0977,30.9803,30.9803,16800.0
2006-11-29 12:30:00,47.48,47.51,47.42,47.42,11400.0,30.9803,30.9998,30.9411,30.9411,11400.0
2006-11-29 13:00:00,47.41,47.43,47.31,47.31,7000.0,30.9346,30.9476,30.8693,30.8693,7000.0
2006-11-29 13:30:00,47.32,47.35,47.23,47.31,16000.0,30.8759,30.8954,30.8171,30.8693,16000.0
2006-11-29 14:00:00,47.35,47.37,47.2,47.2,13400.0,30.8954,30.9085,30.7976,30.7976,13400.0
2006-11-29 14:30:00,47.2,47.47,47.2,47.43,16700.0,30.7976,30.9737,30.7976,30.9476,16700.0
2006-11-29 15:00:00,47.43,47.46,47.34,47.39,33200.0,30.9476,30.9672,30.8889,30.9215,33200.0
2006-11-29 15:30:00,47.4,47.47,47.37,47.47,38000.0,30.9281,30.9737,30.9085,30.9737,38000.0
2006-11-30 09:30:00,47.43,47.6,47.34,47.4,12900.0,30.9476,31.0586,30.8889,30.9281,12900.0
2006-11-30 10:00:00,47.33,47.4,47.25,47.35,12400.0,30.8824,30.9281,30.8302,30.8954,12400.0
2006-11-30 10:30:00,47.4,47.4,47.3,47.3,20600.0,30.9281,30.9281,30.8628,30.8628,20600.0
2006-11-30 11:00:00,47.31,47.39,47.28,47.33,3600.0,30.8693,30.9215,30.8498,30.8824,3600.0
2006-11-30 11:30:00,47.33,47.38,47.25,47.38,5700.0,30.8824,30.915,30.8302,30.915,5700.0
2006-11-30 12:00:00,47.34,47.36,47.29,47.34,36600.0,30.8889,30.902,30.8563,30.8889,36600.0
2006-11-30 12:30:00,47.34,47.34,47.26,47.27,7100.0,30.8889,30.8889,30.8367,30.8432,7100.0
2006-11-30 13:00:00,47.26,47.33,47.23,47.3,19200.0,30.8367,30.8824,30.8171,30.8628,19200.0
2006-11-30 13:30:00,47.3,47.3,47.19,47.19,12500.0,30.8628,30.8628,30.791,30.791,12500.0
2006-11-30 14:00:00,47.2,47.3,47.19,47.3,16600.0,30.7976,30.8628,30.791,30.8628,16600.0
2006-11-30 14:30:00,47.3,47.56,47.3,47.46,12800.0,30.8628,31.0325,30.8628,30.9672,12800.0
2006-11-30 15:00:00,47.46,47.57,47.46,47.57,12400.0,30.9672,31.039,30.9672,31.039,12400.0
2006-11-30 15:30:00,47.56,47.57,47.4,47.43,19400.0,31.0325,31.039,30.9281,30.9476,19400.0
2006-12-01 09:30:00,47.28,47.4,47.14,47.36,15000.0,30.8498,30.9281,30.7584,30.902,15000.0
2006-12-01 10:00:00,47.33,47.33,47.07,47.12,15600.0,30.8824,30.8824,30.7127,30.7454,15600.0
2006-12-01 10:30:00,47.11,47.12,46.89,46.9,17400.0,30.7388,30.7454,30.5953,30.6018,17400.0
2006-12-01 11:00:00,46.88,46.93,46.76,46.84,20500.0,30.5888,30.6214,30.5105,30.5627,20500.0
2006-12-01 11:30:00,46.84,47.16,46.76,47.16,21100.0,30.5627,30.7715,30.5105,30.7715,21100.0
2006-12-01 12:00:00,47.16,47.28,47.12,47.25,16500.0,30.7715,30.8498,30.7454,30.8302,16500.0
2006-12-01 12:30:00,47.26,47.27,47.17,47.25,9700.0,30.8367,30.8432,30.778,30.8302,9700.0
2006-12-01 13:00:00,47.25,47.26,47.12,47.16,17700.0,30.8302,30.8367,30.7454,30.7715,17700.0
2006-12-01 13:30:00,47.16,47.23,47.06,47.21,19200.0,30.7715,30.8171,30.7062,30.8041,19200.0
2006-12-01 14:00:00,47.16,47.2,47.03,47.08,18000.0,30.7715,30.7976,30.6866,30.7193,18000.0
2006-12-01 14:30:00,47.09,47.14,46.99,47.13,17600.0,30.7258,30.7584,30.6605,30.7519,17600.0
2006-12-01 15:00:00,47.16,47.3,47.15,47.26,24900.0,30.7715,30.8628,30.7649,30.8367,24900.0
2006-12-01 15:30:00,47.26,47.32,47.24,47.3,41500.0,30.8367,30.8759,30.8237,30.8628,41500.0
2006-12-04 09:30:00,47.4,47.61,47.36,47.55,18000.0,30.9281,31.0651,30.902,31.0259,18000.0
2006-12-04 10:00:00,47.57,47.7,47.48,47.62,12900.0,31.039,31.1238,30.9803,31.0716,12900.0
2006-12-04 10:30:00,47.63,47.63,47.3,47.48,19400.0,31.0781,31.0781,30.8628,30.9803,19400.0
2006-12-04 11:00:00,47.47,47.59,47.4,47.5,32500.0,30.9737,31.052,30.9281,30.9933,32500.0
2006-12-04 11:30:00,47.51,47.55,47.45,47.46,31200.0,30.9998,31.0259,30.9607,30.9672,31200.0
2006-12-04 12:00:00,47.44,47.46,47.32,47.32,22100.0,30.9542,30.9672,30.8759,30.8759,22100.0
2006-12-04 12:30:00,47.32,47.43,47.32,47.4,25700.0,30.8759,30.9476,30.8759,30.9281,25700.0
2006-12-04 13:00:00,47.41,47.56,47.38,47.56,21100.0,30.9346,31.0325,30.915,31.0325,21100.0
2006-12-04 13:30:00,47.58,47.75,47.58,47.7,29900.0,31.0455,31.1564,31.0455,31.1238,29900.0
2006-12-04 14:00:00,47.72,47.75,47.66,47.68,17100.0,31.1369,31.1564,31.0977,31.1108,17100.0
2006-12-04 14:30:00,47.69,47.82,47.68,47.82,20000.0,31.1173,31.2021,31.1108,31.2021,20000.0
2006-12-04 15:00:00,47.82,47.83,47.72,47.72,35500.0,31.2021,31.2086,31.1369,31.1369,35500.0
2006-12-04 15:30:00,47.72,47.79,47.69,47.76,35900.0,31.1369,31.1825,31.1173,31.163,35900.0
2006-12-05 09:30:00,47.86,47.86,47.4,47.45,20600.0,31.2282,31.2282,30.9281,30.9607,20600.0
2006-12-05 10:00:00,47.44,47.68,47.44,47.67,79700.0,30.9542,31.1108,30.9542,31.1042,79700.0
2006-12-05 10:30:00,47.67,47.86,47.64,47.86,17800.0,31.1042,31.2282,31.0847,31.2282,17800.0
2006-12-05 11:00:00,47.86,47.86,47.76,47.85,12400.0,31.2282,31.2282,31.163,31.2217,12400.0
2006-12-05 11:30:00,47.85,47.86,47.78,47.78,59800.0,31.2217,31.2282,31.176,31.176,59800.0
2006-12-05 12:00:00,47.77,47.82,47.73,47.82,4100.0,31.1695,31.2021,31.1434,31.2021,4100.0
2006-12-05 12:30:00,47.8,47.85,47.79,47.83,9500.0,31.1891,31.2217,31.1825,31.2086,9500.0
2006-12-05 13:00:00,47.84,47.88,47.77,47.8,26900.0,31.2152,31.2413,31.1695,31.1891,26900.0
2006-12-05 13:30:00,47.8,47.86,47.79,47.82,9600.0,31.1891,31.2282,31.1825,31.2021,9600.0
2006-12-05 14:00:00,47.82,47.92,47.8,47.83,24900.0,31.2021,31.2674,31.1891,31.2086,24900.0
2006-12-05 14:30:00,47.85,47.89,47.78,47.81,64600.0,31.2217,31.2478,31.176,31.1956,64600.0
2006-12-05 15:00:00,47.83,47.9,47.79,47.89,10900.0,31.2086,31.2543,31.1825,31.2478,10900.0
2006-12-05 15:30:00,47.9,47.91,47.76,47.79,56100.0,31.2543,31.2608,31.163,31.1825,56100.0
2006-12-06 09:30:00,47.6,47.78,47.6,47.76,72400.0,31.0586,31.176,31.0586,31.163,72400.0
2006-12-06 10:00:00,47.76,47.8,47.68,47.75,77900.0,31.163,31.1891,31.1108,31.1564,77900.0
2006-12-06 10:30:00,47.73,47.8,47.71,47.75,30100.0,31.1434,31.1891,31.1303,31.1564,30100.0
2006-12-06 11:00:00,47.73,47.84,47.73,47.83,17300.0,31.1434,31.2152,31.1434,31.2086,17300.0
2006-12-06 11:30:00,47.83,47.93,47.79,47.85,26900.0,31.2086,31.2739,31.1825,31.2217,26900.0
2006-12-06 12:00:00,47.85,47.89,47.83,47.87,11200.0,31.2217,31.2478,31.2086,31.2347,11200.0
2006-12-06 12:30:00,47.87,47.88,47.7,47.83,23100.0,31.2347,31.2413,31.1238,31.2086,23100.0
2006-12-06 13:00:00,47.82,47.89,47.81,47.88,12300.0,31.2021,31.2478,31.1956,31.2413,12300.0
2006-12-06 13:30:00,47.88,47.9,47.86,47.88,15000.0,31.2413,31.2543,31.2282,31.2413,15000.0
2006-12-06 14:00:00,47.88,47.9,47.87,47.89,18000.0,31.2413,31.2543,31.2347,31.2478,18000.0
2006-12-06 14:30:00,47.89,47.92,47.88,47.91,23300.0,31.2478,31.2674,31.2413,31.2608,23300.0
2006-12-06 15:00:00,47.9,47.98,47.87,47.89,26500.0,31.2543,31.3065,31.2347,31.2478,26500.0
2006-12-06 15:30:00,47.89,47.93,47.77,47.93,30800.0,31.2478,31.2739,31.1695,31.2739,30800.0
2006-12-07 09:30:00,47.92,48.0,47.83,47.9,92600.0,31.2674,31.3196,31.2086,31.2543,92600.0
2006-12-07 10:00:00,47.9,47.95,47.77,47.8,13500.0,31.2543,31.2869,31.1695,31.1891,13500.0
2006-12-07 10:30:00,47.8,47.81,47.48,47.78,34200.0,31.1891,31.1956,30.9803,31.176,34200.0
2006-12-07 11:00:00,47.79,47.79,47.71,47.71,17800.0,31.1825,31.1825,31.1303,31.1303,17800.0
2006-12-07 11:30:00,47.73,47.8,47.71,47.73,16200.0,31.1434,31.1891,31.1303,31.1434,16200.0
2006-12-07 12:00:00,47.74,47.85,47.71,47.81,13700.0,31.1499,31.2217,31.1303,31.1956,13700.0
2006-12-07 12:30:00,47.8,47.8,47.71,47.76,8400.0,31.1891,31.1891,31.1303,31.163,8400.0
2006-12-07 13:00:00,47.75,47.88,47.74,47.85,30500.0,31.1564,31.2413,31.1499,31.2217,30500.0
2006-12-07 13:30:00,47.88,47.88,47.82,47.82,11400.0,31.2413,31.2413,31.2021,31.2021,11400.0
2006-12-07 14:00:00,47.81,47.81,47.63,47.63,67500.0,31.1956,31.1956,31.0781,31.0781,67500.0
2006-12-07 14:30:00,47.64,47.76,47.64,47.74,10200.0,31.0847,31.163,31.0847,31.1499,10200.0
2006-12-07 15:00:00,47.73,47.78,47.68,47.74,43400.0,31.1434,31.176,31.1108,31.1499,43400.0
2006-12-07 15:30:00,47.75,47.78,47.64,47.75,28800.0,31.1564,31.176,31.0847,31.1564,28800.0
2006-12-08 09:30:00,47.65,47.96,47.6,47.9,13400.0,31.0912,31.2935,31.0586,31.2543,13400.0
2006-12-08 10:00:00,47.92,47.97,47.79,47.86,28500.0,31.2674,31.3,31.1825,31.2282,28500.0
2006-12-08 10:30:00,47.86,47.9,47.8,47.81,26300.0,31.2282,31.2543,31.1891,31.1956,26300.0
2006-12-08 11:00:00,47.8,47.95,47.8,47.91,54200.0,31.1891,31.2869,31.1891,31.2608,54200.0
2006-12-08 11:30:00,47.91,47.94,47.84,47.85,54800.0,31.2608,31.2804,31.2152,31.2217,54800.0
2006-12-08 12:00:00,47.86,47.89,47.76,47.78,14500.0,31.2282,31.2478,31.163,31.176,14500.0
2006-12-08 12:30:00,47.78,47.79,47.71,47.77,13400.0,31.176,31.1825,31.1303,31.1695,13400.0
2006-12-08 13:00:00,47.77,47.77,47.71,47.72,12700.0,31.1695,31.1695,31.1303,31.1369,12700.0
2006-12-08 13:30:00,47.72,47.8,47.72,47.75,23400.0,31.1369,31.1891,31.1369,31.1564,23400.0
2006-12-08 14:00:00,47.75,47.76,47.68,47.68,29400.0,31.1564,31.163,31.1108,31.1108,29400.0
2006-12-08 14:30:00,47.68,47.78,47.68,47.73,23100.0,31.1108,31.176,31.1108,31.1434,23100.0
2006-12-08 15:00:00,47.73,47.8,47.73,47.74,21400.0,31.1434,31.1891,31.1434,31.1499,21400.0
2006-12-08 15:30:00,47.74,47.79,47.71,47.71,42000.0,31.1499,31.1825,31.1303,31.1303,42000.0
2006-12-11 09:30:00,47.75,47.81,47.53,47.64,17400.0,31.1564,31.1956,31.0129,31.0847,17400.0
2006-12-11 10:00:00,47.62,47.68,47.6,47.67,16300.0,31.0716,31.1108,31.0586,31.1042,16300.0
2006-12-11 10:30:00,47.67,47.7,47.64,47.67,18400.0,31.1042,31.1238,31.0847,31.1042,18400.0
2006-12-11 11:00:00,47.67,47.7,47.66,47.66,21600.0,31.1042,31.1238,31.0977,31.0977,21600.0
2006-12-11 11:30:00,47.66,47.66,47.59,47.64,13900.0,31.0977,31.0977,31.052,31.0847,13900.0
2006-12-11 12:00:00,47.63,47.64,47.6,47.61,7200.0,31.0781,31.0847,31.0586,31.0651,7200.0
2006-12-11 12:30:00,47.61,47.63,47.59,47.63,5600.0,31.0651,31.0781,31.052,31.0781,5600.0
2006-12-11 13:00:00,47.61,47.65,47.57,47.64,8500.0,31.0651,31.0912,31.039,31.0847,8500.0
2006-12-11 13:30:00,47.65,47.67,47.64,47.67,10100.0,31.0912,31.1042,31.0847,31.1042,10100.0
2006-12-11 14:00:00,47.65,47.67,47.61,47.65,11000.0,31.0912,31.1042,31.0651,31.0912,11000.0
2006-12-11 14:30:00,47.64,47.69,47.62,47.69,23700.0,31.0847,31.1173,31.0716,31.1173,23700.0
2006-12-11 15:00:00,47.7,47.77,47.65,47.71,100000.0,31.1238,31.1695,31.0912,31.1303,100000.0
2006-12-11 15:30:00,47.71,47.75,47.69,47.7,85900.0,31.1303,31.1564,31.1173,31.1238,85900.0
2006-12-12 09:30:00,47.71,47.76,47.6,47.62,25800.0,31.1303,31.163,31.0586,31.0716,25800.0
2006-12-12 10:00:00,47.63,47.7,47.59,47.67,31700.0,31.0781,31.1238,31.052,31.1042,31700.0
2006-12-12 10:30:00,47.67,47.7,47.63,47.69,32600.0,31.1042,31.1238,31.0781,31.1173,32600.0
2006-12-12 11:00:00,47.7,47.74,47.68,47.7,21800.0,31.1238,31.1499,31.1108,31.1238,21800.0
2006-12-12 11:30:00,47.69,47.7,47.62,47.63,15100.0,31.1173,31.1238,31.0716,31.0781,15100.0
2006-12-12 12:00:00,47.62,47.64,47.58,47.59,32900.0,31.0716,31.0847,31.0455,31.052,32900.0
2006-12-12 12:30:00,47.59,47.73,47.59,47.69,19400.0,31.052,31.1434,31.052,31.1173,19400.0
2006-12-12 13:00:00,47.69,47.72,47.66,47.7,12600.0,31.1173,31.1369,31.0977,31.1238,12600.0
2006-12-12 13:30:00,47.7,47.75,47.66,47.71,21200.0,31.1238,31.1564,31.0977,31.1303,21200.0
2006-12-12 14:00:00,47.72,47.87,47.67,47.77,59300.0,31.1369,31.2347,31.1042,31.1695,59300.0
2006-12-12 14:30:00,47.78,47.82,47.69,47.78,42900.0,31.176,31.2021,31.1173,31.176,42900.0
2006-12-12 15:00:00,47.78,47.88,47.72,47.75,36700.0,31.176,31.2413,31.1369,31.1564,36700.0
2006-12-12 15:30:00,47.76,47.91,47.74,47.84,35700.0,31.163,31.2608,31.1499,31.2152,35700.0
2006-12-13 09:30:00,47.93,48.1,47.88,47.97,156100.0,31.2739,31.3848,31.2413,31.3,156100.0
2006-12-13 10:00:00,47.97,48.03,47.92,48.0,27200.0,31.3,31.3391,31.2674,31.3196,27200.0
2006-12-13 10:30:00,48.0,48.08,47.9,48.04,36100.0,31.3196,31.3718,31.2543,31.3457,36100.0
2006-12-13 11:00:00,48.07,48.14,48.05,48.14,29700.0,31.3652,31.4109,31.3522,31.4109,29700.0
2006-12-13 11:30:00,48.14,48.14,48.06,48.11,16500.0,31.4109,31.4109,31.3587,31.3913,16500.0
2006-12-13 12:00:00,48.11,48.11,48.0,48.02,14900.0,31.3913,31.3913,31.3196,31.3326,14900.0
2006-12-13 12:30:00,48.03,48.08,48.01,48.06,9300.0,31.3391,31.3718,31.3261,31.3587,9300.0
2006-12-13 13:00:00,48.05,48.11,48.04,48.1,11800.0,31.3522,31.3913,31.3457,31.3848,11800.0
2006-12-13 13:30:00,48.07,48.11,48.02,48.11,14500.0,31.3652,31.3913,31.3326,31.3913,14500.0
2006-12-13 14:00:00,48.09,48.14,48.07,48.09,15200.0,31.3783,31.4109,31.3652,31.3783,15200.0
2006-12-13 14:30:00,48.06,48.08,47.99,48.06,19300.0,31.3587,31.3718,31.313,31.3587,19300.0
2006-12-13 15:00:00,48.06,48.1,48.03,48.06,23000.0,31.3587,31.3848,31.3391,31.3587,23000.0
2006-12-13 15:30:00,48.06,48.13,48.05,48.1,46500.0,31.3587,31.4044,31.3522,31.3848,46500.0
2006-12-14 09:30:00,47.98,48.65,47.94,48.6,32500.0,31.3065,31.7437,31.2804,31.7111,32500.0
2006-12-14 10:00:00,48.58,48.61,48.37,48.45,65200.0,31.698,31.7176,31.561,31.6132,65200.0
2006-12-14 10:30:00,48.45,48.54,48.33,48.41,24100.0,31.6132,31.6719,31.5349,31.5871,24100.0
2006-12-14 11:00:00,48.39,48.45,48.36,48.38,10400.0,31.574,31.6132,31.5545,31.5675,10400.0
2006-12-14 11:30:00,48.39,48.46,48.36,48.4,12600.0,31.574,31.6197,31.5545,31.5806,12600.0
2006-12-14 12:00:00,48.38,48.39,48.16,48.2,44500.0,31.5675,31.574,31.424,31.4501,44500.0
2006-12-14 12:30:00,48.2,48.22,48.1,48.13,23100.0,31.4501,31.4631,31.3848,31.4044,23100.0
2006-12-14 13:00:00,48.13,48.22,48.11,48.22,10800.0,31.4044,31.4631,31.3913,31.4631,10800.0
2006-12-14 13:30:00,48.22,48.22,48.17,48.17,13800.0,31.4631,31.4631,31.4305,31.4305,13800.0
2006-12-14 14:00:00,48.17,48.2,48.15,48.19,14900.0,31.4305,31.4501,31.4174,31.4435,14900.0
2006-12-14 14:30:00,48.19,48.3,48.19,48.26,20000.0,31.4435,31.5153,31.4435,31.4892,20000.0
2006-12-14 15:00:00,48.27,48.3,48.21,48.25,23100.0,31.4957,31.5153,31.4566,31.4827,23100.0
2006-12-14 15:30:00,48.26,48.32,48.26,48.29,167400.0,31.4892,31.5284,31.4892,31.5088,167400.0
2006-12-15 09:30:00,47.5,48.31,47.5,47.66,159200.0,30.9933,31.5218,30.9933,31.0977,159200.0
2006-12-15 10:00:00,47.62,47.65,47.5,47.5,36500.0,31.0716,31.0912,30.9933,30.9933,36500.0
2006-12-15 10:30:00,47.5,47.75,47.48,47.72,38900.0,30.9933,31.1564,30.9803,31.1369,38900.0
2006-12-15 11:00:00,47.73,47.83,47.61,47.68,24600.0,31.1434,31.2086,31.0651,31.1108,24600.0
2006-12-15 11:30:00,47.67,47.91,47.63,47.88,13900.0,31.1042,31.2608,31.0781,31.2413,13900.0
2006-12-15 12:00:00,47.87,47.88,47.71,47.72,22700.0,31.2347,31.2413,31.1303,31.1369,22700.0
2006-12-15 12:30:00,47.72,47.79,47.69,47.72,7000.0,31.1369,31.1825,31.1173,31.1369,7000.0
2006-12-15 13:00:00,47.74,47.74,47.67,47.67,7800.0,31.1499,31.1499,31.1042,31.1042,7800.0
2006-12-15 13:30:00,47.64,47.64,47.48,47.5,22800.0,31.0847,31.0847,30.9803,30.9933,22800.0
2006-12-15 14:00:00,47.5,47.5,47.38,47.41,34600.0,30.9933,30.9933,30.915,30.9346,34600.0
2006-12-15 14:30:00,47.42,47.42,47.38,47.38,33600.0,30.9411,30.9411,30.915,30.915,33600.0
2006-12-15 15:00:00,47.4,47.4,47.33,47.33,26300.0,30.9281,30.9281,30.8824,30.8824,26300.0
2006-12-15 15:30:00,47.34,47.34,47.14,47.32,109300.0,30.8889,30.8889,30.7584,30.8759,109300.0
2006-12-18 09:30:00,47.24,47.42,47.12,47.31,18400.0,30.8237,30.9411,30.7454,30.8693,18400.0
2006-12-18 10:00:00,47.3,47.6,47.3,47.54,21300.0,30.8628,31.0586,30.8628,31.0194,21300.0
2006-12-18 10:30:00,47.56,47.63,47.54,47.6,24400.0,31.0325,31.0781,31.0194,31.0586,24400.0
2006-12-18 11:00:00,47.61,47.63,47.55,47.58,26700.0,31.0651,31.0781,31.0259,31.0455,26700.0
2006-12-18 11:30:00,47.58,47.64,47.56,47.56,21500.0,31.0455,31.0847,31.0325,31.0325,21500.0
2006-12-18 12:00:00,47.56,47.56,47.34,47.39,36400.0,31.0325,31.0325,30.8889,30.9215,36400.0
2006-12-18 12:30:00,47.39,47.41,47.3,47.31,9700.0,30.9215,30.9346,30.8628,30.8693,9700.0
2006-12-18 13:00:00,47.31,47.34,47.23,47.31,11400.0,30.8693,30.8889,30.8171,30.8693,11400.0
2006-12-18 13:30:00,47.32,47.44,47.31,47.39,6200.0,30.8759,30.9542,30.8693,30.9215,6200.0
2006-12-18 14:00:00,47.39,47.42,47.32,47.32,12200.0,30.9215,30.9411,30.8759,30.8759,12200.0
2006-12-18 14:30:00,47.31,47.32,47.17,47.17,9000.0,30.8693,30.8759,30.778,30.778,9000.0
2006-12-18 15:00:00,47.17,47.17,47.06,47.09,19600.0,30.778,30.778,30.7062,30.7258,19600.0
2006-12-18 15:30:00,47.08,47.12,47.06,47.07,27700.0,30.7193,30.7454,30.7062,30.7127,27700.0
2006-12-19 09:30:00,47.08,47.2,46.82,46.87,28900.0,30.7193,30.7976,30.5496,30.5822,28900.0
2006-12-19 10:00:00,46.88,46.98,46.84,46.96,16500.0,30.5888,30.654,30.5627,30.641,16500.0
2006-12-19 10:30:00,46.97,47.14,46.97,47.1,14700.0,30.6475,30.7584,30.6475,30.7323,14700.0
2006-12-19 11:00:00,47.11,47.22,47.08,47.11,29700.0,30.7388,30.8106,30.7193,30.7388,29700.0
2006-12-19 11:30:00,47.11,47.25,47.11,47.21,10400.0,30.7388,30.8302,30.7388,30.8041,10400.0
2006-12-19 12:00:00,47.21,47.25,47.11,47.24,9100.0,30.8041,30.8302,30.7388,30.8237,9100.0
2006-12-19 12:30:00,47.24,47.32,47.18,47.2,12200.0,30.8237,30.8759,30.7845,30.7976,12200.0
2006-12-19 13:00:00,47.23,47.23,47.12,47.12,8300.0,30.8171,30.8171,30.7454,30.7454,8300.0
2006-12-19 13:30:00,47.12,47.23,47.12,47.22,8700.0,30.7454,30.8171,30.7454,30.8106,8700.0
2006-12-19 14:00:00,47.24,47.36,47.23,47.3,23300.0,30.8237,30.902,30.8171,30.8628,23300.0
2006-12-19 14:30:00,47.29,47.3,47.25,47.3,16100.0,30.8563,30.8628,30.8302,30.8628,16100.0
2006-12-19 15:00:00,47.3,47.5,47.3,47.5,24300.0,30.8628,30.9933,30.8628,30.9933,24300.0
2006-12-19 15:30:00,47.49,47.5,47.32,47.44,36000.0,30.9868,30.9933,30.8759,30.9542,36000.0
2006-12-20 09:30:00,47.38,47.68,47.38,47.68,67300.0,30.915,31.1108,30.915,31.1108,67300.0
2006-12-20 10:00:00,47.68,47.89,47.65,47.65,53600.0,31.1108,31.2478,31.0912,31.0912,53600.0
2006-12-20 10:30:00,47.65,47.69,47.65,47.67,12200.0,31.0912,31.1173,31.0912,31.1042,12200.0
2006-12-20 11:00:00,47.68,47.68,47.63,47.63,8000.0,31.1108,31.1108,31.0781,31.0781,8000.0
2006-12-20 11:30:00,47.63,47.63,47.55,47.57,4900.0,31.0781,31.0781,31.0259,31.039,4900.0
2006-12-20 12:00:00,47.58,47.63,47.58,47.63,2500.0,31.0455,31.0781,31.0455,31.0781,2500.0
2006-12-20 12:30:00,47.64,47.72,47.62,47.72,2200.0,31.0847,31.1369,31.0716,31.1369,2200.0
2006-12-20 13:00:00,47.74,47.76,47.63,47.67,7900.0,31.1499,31.163,31.0781,31.1042,7900.0
2006-12-20 13:30:00,47.64,47.65,47.57,47.59,2600.0,31.0847,31.0912,31.039,31.052,2600.0
2006-12-20 14:00:00,47.59,47.59,47.54,47.55,7300.0,31.052,31.052,31.0194,31.0259,7300.0
2006-12-20 14:30:00,47.55,47.55,47.49,47.54,9200.0,31.0259,31.0259,30.9868,31.0194,9200.0
2006-12-20 15:00:00,47.54,47.54,47.42,47.42,24500.0,31.0194,31.0194,30.9411,30.9411,24500.0
2006-12-20 15:30:00,47.42,47.43,47.31,47.35,51800.0,30.9411,30.9476,30.8693,30.8954,51800.0
2006-12-21 09:30:00,47.33,47.62,47.21,47.25,18300.0,30.8824,31.0716,30.8041,30.8302,18300.0
2006-12-21 10:00:00,47.23,47.42,47.2,47.4,9100.0,30.8171,30.9411,30.7976,30.9281,9100.0
2006-12-21 10:30:00,47.41,47.47,47.35,47.35,7600.0,30.9346,30.9737,30.8954,30.8954,7600.0
2006-12-21 11:00:00,47.35,47.5,47.34,47.47,10000.0,30.8954,30.9933,30.8889,30.9737,10000.0
2006-12-21 11:30:00,47.45,47.47,47.4,47.41,6200.0,30.9607,30.9737,30.9281,30.9346,6200.0
2006-12-21 12:00:00,47.42,47.48,47.37,47.43,23300.0,30.9411,30.9803,30.9085,30.9476,23300.0
2006-12-21 12:30:00,47.43,47.45,47.36,47.45,17000.0,30.9476,30.9607,30.902,30.9607,17000.0
2006-12-21 13:00:00,47.45,47.46,47.34,47.41,22100.0,30.9607,30.9672,30.8889,30.9346,22100.0
2006-12-21 13:30:00,47.42,47.42,47.31,47.32,20800.0,30.9411,30.9411,30.8693,30.8759,20800.0
2006-12-21 14:00:00,47.36,47.44,47.3,47.44,19100.0,30.902,30.9542,30.8628,30.9542,19100.0
2006-12-21 14:30:00,47.42,47.44,47.29,47.33,9500.0,30.9411,30.9542,30.8563,30.8824,9500.0
2006-12-21 15:00:00,47.33,47.35,47.24,47.28,10800.0,30.8824,30.8954,30.8237,30.8498,10800.0
2006-12-21 15:30:00,47.3,47.3,47.19,47.25,24600.0,30.8628,30.8628,30.791,30.8302,24600.0
2006-12-22 09:30:00,47.37,47.48,47.29,47.48,17300.0,30.9085,30.9803,30.8563,30.9803,17300.0
2006-12-22 10:00:00,47.46,47.58,47.35,47.45,17500.0,30.9672,31.0455,30.8954,30.9607,17500.0
2006-12-22 10:30:00,47.44,47.5,47.43,47.44,12300.0,30.9542,30.9933,30.9476,30.9542,12300.0
2006-12-22 11:00:00,47.44,47.5,47.38,47.43,13100.0,30.9542,30.9933,30.915,30.9476,13100.0
2006-12-22 11:30:00,47.43,47.62,47.42,47.6,30100.0,30.9476,31.0716,30.9411,31.0586,30100.0
2006-12-22 12:00:00,47.6,47.6,47.27,47.34,42700.0,31.0586,31.0586,30.8432,30.8889,42700.0
2006-12-22 12:30:00,47.31,47.5,47.31,47.38,13700.0,30.8693,30.9933,30.8693,30.915,13700.0
2006-12-22 13:00:00,47.39,47.4,47.33,47.35,5500.0,30.9215,30.9281,30.8824,30.8954,5500.0
2006-12-22 13:30:00,47.35,47.4,47.34,47.38,4900.0,30.8954,30.9281,30.8889,30.915,4900.0
2006-12-22 14:00:00,47.37,47.37,47.31,47.35,9100.0,30.9085,30.9085,30.8693,30.8954,9100.0
2006-12-22 14:30:00,47.36,47.46,47.35,47.45,7100.0,30.902,30.9672,30.8954,30.9607,7100.0
2006-12-22 15:00:00,47.44,47.44,47.35,47.39,6700.0,30.9542,30.9542,30.8954,30.9215,6700.0
2006-12-22 15:30:00,47.4,47.43,47.31,47.36,19000.0,30.9281,30.9476,30.8693,30.902,19000.0
2006-12-26 09:30:00,47.25,47.65,47.25,47.61,14400.0,30.8302,31.0912,30.8302,31.0651,14400.0
2006-12-26 10:00:00,47.65,47.74,47.63,47.72,10200.0,31.0912,31.1499,31.0781,31.1369,10200.0
2006-12-26 10:30:00,47.72,47.73,47.67,47.68,7300.0,31.1369,31.1434,31.1042,31.1108,7300.0
2006-12-26 11:00:00,47.67,47.7,47.64,47.7,10700.0,31.1042,31.1238,31.0847,31.1238,10700.0
2006-12-26 11:30:00,47.7,47.77,47.68,47.77,9800.0,31.1238,31.1695,31.1108,31.1695,9800.0
2006-12-26 12:00:00,47.75,47.76,47.71,47.72,6200.0,31.1564,31.163,31.1303,31.1369,6200.0
2006-12-26 12:30:00,47.71,47.73,47.68,47.7,5200.0,31.1303,31.1434,31.1108,31.1238,5200.0
2006-12-26 13:00:00,47.69,47.7,47.67,47.68,5300.0,31.1173,31.1238,31.1042,31.1108,5300.0
2006-12-26 13:30:00,47.67,47.73,47.67,47.73,3600.0,31.1042,31.1434,31.1042,31.1434,3600.0
2006-12-26 14:00:00,47.73,47.74,47.66,47.67,10000.0,31.1434,31.1499,31.0977,31.1042,10000.0
2006-12-26 14:30:00,47.67,47.67,47.64,47.65,10200.0,31.1042,31.1042,31.0847,31.0912,10200.0
2006-12-26 15:00:00,47.67,47.73,47.64,47.73,7700.0,31.1042,31.1434,31.0847,31.1434,7700.0
2006-12-26 15:30:00,47.73,47.87,47.72,47.81,24800.0,31.1434,31.2347,31.1369,31.1956,24800.0
2006-12-27 09:30:00,47.78,48.0,47.78,47.84,32000.0,31.176,31.3196,31.176,31.2152,32000.0
2006-12-27 10:00:00,47.85,47.9,47.76,47.77,41300.0,31.2217,31.2543,31.163,31.1695,41300.0
2006-12-27 10:30:00,47.79,47.9,47.79,47.87,8200.0,31.1825,31.2543,31.1825,31.2347,8200.0
2006-12-27 11:00:00,47.87,47.87,47.76,47.77,14200.0,31.2347,31.2347,31.163,31.1695,14200.0
2006-12-27 11:30:00,47.77,47.81,47.74,47.76,11700.0,31.1695,31.1956,31.1499,31.163,11700.0
2006-12-27 12:00:00,47.76,47.8,47.75,47.8,14300.0,31.163,31.1891,31.1564,31.1891,14300.0
2006-12-27 12:30:00,47.8,47.86,47.79,47.85,8200.0,31.1891,31.2282,31.1825,31.2217,8200.0
2006-12-27 13:00:00,47.85,47.86,47.83,47.86,10900.0,31.2217,31.2282,31.2086,31.2282,10900.0
2006-12-27 13:30:00,47.86,47.87,47.84,47.85,8500.0,31.2282,31.2347,31.2152,31.2217,8500.0
2006-12-27 14:00:00,47.85,47.97,47.84,47.97,21500.0,31.2217,31.3,31.2152,31.3,21500.0
2006-12-27 14:30:00,47.97,48.05,47.97,48.03,14600.0,31.3,31.3522,31.3,31.3391,14600.0
2006-12-27 15:00:00,48.06,48.06,48.03,48.05,46200.0,31.3587,31.3587,31.3391,31.3522,46200.0
2006-12-27 15:30:00,48.05,48.12,48.04,48.08,39200.0,31.3522,31.3979,31.3457,31.3718,39200.0
2006-12-28 09:30:00,48.0,48.17,47.88,48.17,16700.0,31.3196,31.4305,31.2413,31.4305,16700.0
2006-12-28 10:00:00,48.18,48.21,48.07,48.09,10900.0,31.437,31.4566,31.3652,31.3783,10900.0
2006-12-28 10:30:00,48.11,48.18,47.98,48.02,10400.0,31.3913,31.437,31.3065,31.3326,10400.0
2006-12-28 11:00:00,48.02,48.09,47.98,48.08,8800.0,31.3326,31.3783,31.3065,31.3718,8800.0
2006-12-28 11:30:00,48.09,48.09,48.0,48.01,8300.0,31.3783,31.3783,31.3196,31.3261,8300.0
2006-12-28 12:00:00,48.0,48.06,47.97,48.01,8100.0,31.3196,31.3587,31.3,31.3261,8100.0
2006-12-28 12:30:00,48.02,48.09,48.02,48.06,3600.0,31.3326,31.3783,31.3326,31.3587,3600.0
2006-12-28 13:00:00,48.06,48.07,48.04,48.05,17100.0,31.3587,31.3652,31.3457,31.3522,17100.0
2006-12-28 13:30:00,48.05,48.17,48.05,48.16,12200.0,31.3522,31.4305,31.3522,31.424,12200.0
2006-12-28 14:00:00,48.16,48.21,48.13,48.18,11600.0,31.424,31.4566,31.4044,31.437,11600.0
2006-12-28 14:30:00,48.16,48.18,48.11,48.14,16700.0,31.424,31.437,31.3913,31.4109,16700.0
2006-12-28 15:00:00,48.14,48.21,48.11,48.15,30900.0,31.4109,31.4566,31.3913,31.4174,30900.0
2006-12-28 15:30:00,48.15,48.19,48.12,48.17,87100.0,31.4174,31.4435,31.3979,31.4305,87100.0
2006-12-29 09:30:00,48.16,48.22,48.02,48.19,16500.0,31.424,31.4631,31.3326,31.4435,16500.0
2006-12-29 10:00:00,48.2,48.21,48.14,48.2,9700.0,31.4501,31.4566,31.4109,31.4501,9700.0
2006-12-29 10:30:00,48.17,48.18,48.11,48.13,16800.0,31.4305,31.437,31.3913,31.4044,16800.0
2006-12-29 11:00:00,48.11,48.11,47.88,47.9,14400.0,31.3913,31.3913,31.2413,31.2543,14400.0
2006-12-29 11:30:00,47.9,47.96,47.88,47.94,11200.0,31.2543,31.2935,31.2413,31.2804,11200.0
2006-12-29 12:00:00,47.96,47.96,47.91,47.91,5300.0,31.2935,31.2935,31.2608,31.2608,5300.0
2006-12-29 12:30:00,47.91,47.92,47.86,47.89,5400.0,31.2608,31.2674,31.2282,31.2478,5400.0
2006-12-29 13:00:00,47.89,47.89,47.85,47.85,6100.0,31.2478,31.2478,31.2217,31.2217,6100.0
2006-12-29 13:30:00,47.84,47.86,47.74,47.77,23500.0,31.2152,31.2282,31.1499,31.1695,23500.0
2006-12-29 14:00:00,47.77,47.9,47.77,47.82,18400.0,31.1695,31.2543,31.1695,31.2021,18400.0
2006-12-29 14:30:00,47.8,47.8,47.67,47.68,10800.0,31.1891,31.1891,31.1042,31.1108,10800.0
2006-12-29 15:00:00,47.69,47.73,47.61,47.61,22400.0,31.1173,31.1434,31.0651,31.0651,22400.0
2006-12-29 15:30:00,47.62,47.73,47.61,47.61,41300.0,31.0716,31.1434,31.0651,31.0651,41300.0
2007-01-03 09:30:00,47.81,48.11,47.81,47.96,32600.0,31.1956,31.3913,31.1956,31.2935,32600.0
2007-01-03 10:00:00,47.96,48.21,47.96,48.14,53200.0,31.2935,31.4566,31.2935,31.4109,53200.0
2007-01-03 10:30:00,48.14,48.14,47.94,48.02,29700.0,31.4109,31.4109,31.2804,31.3326,29700.0
2007-01-03 11:00:00,47.99,48.03,47.91,48.0,14000.0,31.313,31.3391,31.2608,31.3196,14000.0
2007-01-03 11:30:00,48.01,48.05,47.91,48.03,40100.0,31.3261,31.3522,31.2608,31.3391,40100.0
2007-01-03 12:00:00,48.03,48.04,47.95,47.95,15000.0,31.3391,31.3457,31.2869,31.2869,15000.0
2007-01-03 12:30:00,47.96,48.01,47.96,47.99,8400.0,31.2935,31.3261,31.2935,31.313,8400.0
2007-01-03 13:00:00,48.0,48.03,47.9,47.94,11500.0,31.3196,31.3391,31.2543,31.2804,11500.0
2007-01-03 13:30:00,47.91,47.99,47.9,47.92,12400.0,31.2608,31.313,31.2543,31.2674,12400.0
2007-01-03 14:00:00,47.91,47.96,47.62,47.77,29900.0,31.2608,31.2935,31.0716,31.1695,29900.0
2007-01-03 14:30:00,47.76,47.76,47.46,47.5,22600.0,31.163,31.163,30.9672,30.9933,22600.0
2007-01-03 15:00:00,47.5,47.7,47.49,47.69,28100.0,30.9933,31.1238,30.9868,31.1173,28100.0
2007-01-03 15:30:00,47.7,47.91,47.7,47.85,37300.0,31.1238,31.2608,31.1238,31.2217,37300.0
2007-01-04 09:30:00,47.75,47.76,47.55,47.57,19100.0,31.1564,31.163,31.0259,31.039,19100.0
2007-01-04 10:00:00,47.57,47.58,47.32,47.44,18200.0,31.039,31.0455,30.8759,30.9542,18200.0
2007-01-04 10:30:00,47.47,47.78,47.47,47.75,19900.0,30.9737,31.176,30.9737,31.1564,19900.0
2007-01-04 11:00:00,47.76,47.79,47.71,47.76,16200.0,31.163,31.1825,31.1303,31.163,16200.0
2007-01-04 11:30:00,47.76,47.78,47.74,47.76,15900.0,31.163,31.176,31.1499,31.163,15900.0
2007-01-04 12:00:00,47.74,47.76,47.63,47.66,13600.0,31.1499,31.163,31.0781,31.0977,13600.0
2007-01-04 12:30:00,47.66,47.67,47.64,47.67,9600.0,31.0977,31.1042,31.0847,31.1042,9600.0
2007-01-04 13:00:00,47.67,47.68,47.62,47.65,12800.0,31.1042,31.1108,31.0716,31.0912,12800.0
2007-01-04 13:30:00,47.64,47.75,47.57,47.62,17500.0,31.0847,31.1564,31.039,31.0716,17500.0
2007-01-04 14:00:00,47.62,47.64,47.6,47.64,16900.0,31.0716,31.0847,31.0586,31.0847,16900.0
2007-01-04 14:30:00,47.64,47.78,47.64,47.76,40400.0,31.0847,31.176,31.0847,31.163,40400.0
2007-01-04 15:00:00,47.76,47.81,47.72,47.73,24000.0,31.163,31.1956,31.1369,31.1434,24000.0
2007-01-04 15:30:00,47.73,47.77,47.72,47.74,49900.0,31.1434,31.1695,31.1369,31.1499,49900.0
2007-01-05 09:30:00,47.54,47.6,47.18,47.29,24900.0,31.0194,31.0586,30.7845,30.8563,24900.0
2007-01-05 10:00:00,47.28,47.42,47.13,47.15,16400.0,30.8498,30.9411,30.7519,30.7649,16400.0
2007-01-05 10:30:00,47.15,47.3,47.14,47.27,17600.0,30.7649,30.8628,30.7584,30.8432,17600.0
2007-01-05 11:00:00,47.27,47.28,47.13,47.13,13600.0,30.8432,30.8498,30.7519,30.7519,13600.0
2007-01-05 11:30:00,47.13,47.17,47.08,47.11,22500.0,30.7519,30.778,30.7193,30.7388,22500.0
2007-01-05 12:00:00,47.12,47.23,47.1,47.23,9800.0,30.7454,30.8171,30.7323,30.8171,9800.0
2007-01-05 12:30:00,47.23,47.23,47.1,47.13,11000.0,30.8171,30.8171,30.7323,30.7519,11000.0
2007-01-05 13:00:00,47.12,47.14,47.05,47.1,16900.0,30.7454,30.7584,30.6997,30.7323,16900.0
2007-01-05 13:30:00,47.09,47.1,46.98,46.99,15900.0,30.7258,30.7323,30.654,30.6605,15900.0
2007-01-05 14:00:00,47.0,47.02,46.93,47.0,19600.0,30.6671,30.6801,30.6214,30.6671,19600.0
2007-01-05 14:30:00,47.0,47.04,46.82,46.86,16700.0,30.6671,30.6932,30.5496,30.5757,16700.0
2007-01-05 15:00:00,46.86,46.94,46.84,46.93,32300.0,30.5757,30.6279,30.5627,30.6214,32300.0
2007-01-05 15:30:00,46.93,46.98,46.86,46.96,46000.0,30.6214,30.654,30.5757,30.641,46000.0
2007-01-08 09:30:00,46.97,46.99,46.55,46.59,21900.0,30.6475,30.6605,30.3734,30.3995,21900.0
2007-01-08 10:00:00,46.61,46.72,46.53,46.62,12400.0,30.4126,30.4844,30.3604,30.4191,12400.0
2007-01-08 10:30:00,46.63,46.67,46.54,46.58,29500.0,30.4256,30.4517,30.3669,30.393,29500.0
2007-01-08 11:00:00,46.58,46.69,46.46,46.63,34300.0,30.393,30.4648,30.3147,30.4256,34300.0
2007-01-08 11:30:00,46.62,46.68,46.6,46.66,14700.0,30.4191,30.4583,30.4061,30.4452,14700.0
2007-01-08 12:00:00,46.68,46.77,46.67,46.76,15400.0,30.4583,30.517,30.4517,30.5105,15400.0
2007-01-08 12:30:00,46.76,46.85,46.76,46.83,17800.0,30.5105,30.5692,30.5105,30.5561,17800.0
2007-01-08 13:00:00,46.83,46.83,46.78,46.79,12900.0,30.5561,30.5561,30.5235,30.53,12900.0
2007-01-08 13:30:00,46.79,46.81,46.77,46.79,18100.0,30.53,30.5431,30.517,30.53,18100.0
2007-01-08 14:00:00,46.79,46.86,46.76,46.84,36700.0,30.53,30.5757,30.5105,30.5627,36700.0
2007-01-08 14:30:00,46.85,46.88,46.82,46.83,101600.0,30.5692,30.5888,30.5496,30.5561,101600.0
2007-01-08 15:00:00,46.83,46.99,46.83,46.96,30000.0,30.5561,30.6605,30.5561,30.641,30000.0
2007-01-08 15:30:00,46.97,46.97,46.84,46.87,45300.0,30.6475,30.6475,30.5627,30.5822,45300.0
2007-01-09 09:30:00,46.95,47.23,46.88,46.98,24500.0,30.6344,30.8171,30.5888,30.654,24500.0
2007-01-09 10:00:00,46.97,47.16,46.93,47.14,16500.0,30.6475,30.7715,30.6214,30.7584,16500.0
2007-01-09 10:30:00,47.1,47.2,47.1,47.1,8200.0,30.7323,30.7976,30.7323,30.7323,8200.0
2007-01-09 11:00:00,47.11,47.18,47.0,47.04,16800.0,30.7388,30.7845,30.6671,30.6932,16800.0
2007-01-09 11:30:00,47.03,47.08,46.82,46.82,12000.0,30.6866,30.7193,30.5496,30.5496,12000.0
2007-01-09 12:00:00,46.83,46.86,46.79,46.81,14100.0,30.5561,30.5757,30.53,30.5431,14100.0
2007-01-09 12:30:00,46.8,46.88,46.78,46.88,13300.0,30.5366,30.5888,30.5235,30.5888,13300.0
2007-01-09 13:00:00,46.88,47.02,46.85,47.02,11500.0,30.5888,30.6801,30.5692,30.6801,11500.0
2007-01-09 13:30:00,47.02,47.21,47.02,47.14,14800.0,30.6801,30.8041,30.6801,30.7584,14800.0
2007-01-09 14:00:00,47.15,47.26,47.12,47.12,7500.0,30.7649,30.8367,30.7454,30.7454,7500.0
2007-01-09 14:30:00,47.13,47.27,47.1,47.27,12800.0,30.7519,30.8432,30.7323,30.8432,12800.0
2007-01-09 15:00:00,47.26,47.38,47.21,47.37,10800.0,30.8367,30.915,30.8041,30.9085,10800.0
2007-01-09 15:30:00,47.38,47.4,47.34,47.35,24400.0,30.915,30.9281,30.8889,30.8954,24400.0
2007-01-10 09:30:00,47.22,47.26,47.0,47.2,21200.0,30.8106,30.8367,30.6671,30.7976,21200.0
2007-01-10 10:00:00,47.17,47.35,47.14,47.25,11500.0,30.778,30.8954,30.7584,30.8302,11500.0
2007-01-10 10:30:00,47.26,47.37,47.22,47.33,6700.0,30.8367,30.9085,30.8106,30.8824,6700.0
2007-01-10 11:00:00,47.33,47.33,47.19,47.25,6800.0,30.8824,30.8824,30.791,30.8302,6800.0
2007-01-10 11:30:00,47.26,47.41,47.24,47.41,4600.0,30.8367,30.9346,30.8237,30.9346,4600.0
2007-01-10 12:00:00,47.4,47.4,47.26,47.27,7300.0,30.9281,30.9281,30.8367,30.8432,7300.0
2007-01-10 12:30:00,47.24,47.31,47.22,47.31,5200.0,30.8237,30.8693,30.8106,30.8693,5200.0
2007-01-10 13:00:00,47.31,47.35,47.29,47.32,7100.0,30.8693,30.8954,30.8563,30.8759,7100.0
2007-01-10 13:30:00,47.32,47.38,47.27,47.3,9500.0,30.8759,30.915,30.8432,30.8628,9500.0
2007-01-10 14:00:00,47.3,47.3,47.21,47.24,13200.0,30.8628,30.8628,30.8041,30.8237,13200.0
2007-01-10 14:30:00,47.23,47.26,47.17,47.21,21600.0,30.8171,30.8367,30.778,30.8041,21600.0
2007-01-10 15:00:00,47.2,47.23,47.16,47.19,18100.0,30.7976,30.8171,30.7715,30.791,18100.0
2007-01-10 15:30:00,47.19,47.37,47.19,47.32,32600.0,30.791,30.9085,30.791,30.8759,32600.0
2007-01-11 09:30:00,47.52,48.03,47.52,47.99,45400.0,31.0064,31.3391,31.0064,31.313,45400.0
2007-01-11 10:00:00,47.96,47.97,47.74,47.8,25500.0,31.2935,31.3,31.1499,31.1891,25500.0
2007-01-11 10:30:00,47.79,47.87,47.77,47.79,14800.0,31.1825,31.2347,31.1695,31.1825,14800.0
2007-01-11 11:00:00,47.78,47.86,47.75,47.77,8000.0,31.176,31.2282,31.1564,31.1695,8000.0
2007-01-11 11:30:00,47.75,47.79,47.65,47.68,12200.0,31.1564,31.1825,31.0912,31.1108,12200.0
2007-01-11 12:00:00,47.68,47.7,47.6,47.68,13000.0,31.1108,31.1238,31.0586,31.1108,13000.0
2007-01-11 12:30:00,47.67,47.72,47.67,47.71,9600.0,31.1042,31.1369,31.1042,31.1303,9600.0
2007-01-11 13:00:00,47.72,47.72,47.63,47.65,9800.0,31.1369,31.1369,31.0781,31.0912,9800.0
2007-01-11 13:30:00,47.66,47.71,47.64,47.66,5200.0,31.0977,31.1303,31.0847,31.0977,5200.0
2007-01-11 14:00:00,47.66,47.68,47.59,47.61,12200.0,31.0977,31.1108,31.052,31.0651,12200.0
2007-01-11 14:30:00,47.62,47.68,47.59,47.64,17100.0,31.0716,31.1108,31.052,31.0847,17100.0
2007-01-11 15:00:00,47.64,47.7,47.58,47.63,11600.0,31.0847,31.1238,31.0455,31.0781,11600.0
2007-01-11 15:30:00,47.64,47.73,47.64,47.7,48300.0,31.0847,31.1434,31.0847,31.1238,48300.0
2007-01-12 09:30:00,47.56,47.99,47.56,47.99,114600.0,31.0325,31.313,31.0325,31.313,114600.0
2007-01-12 10:00:00,48.01,48.08,47.67,47.72,53600.0,31.3261,31.3718,31.1042,31.1369,53600.0
2007-01-12 10:30:00,47.74,47.89,47.72,47.86,19700.0,31.1499,31.2478,31.1369,31.2282,19700.0
2007-01-12 11:00:00,47.86,47.86,47.75,47.79,5500.0,31.2282,31.2282,31.1564,31.1825,5500.0
2007-01-12 11:30:00,47.79,47.81,47.75,47.75,6800.0,31.1825,31.1956,31.1564,31.1564,6800.0
2007-01-12 12:00:00,47.77,47.79,47.72,47.76,7400.0,31.1695,31.1825,31.1369,31.163,7400.0
2007-01-12 12:30:00,47.76,47.8,47.76,47.8,3100.0,31.163,31.1891,31.163,31.1891,3100.0
2007-01-12 13:00:00,47.8,47.82,47.75,47.78,3700.0,31.1891,31.2021,31.1564,31.176,3700.0
2007-01-12 13:30:00,47.77,47.8,47.75,47.79,5300.0,31.1695,31.1891,31.1564,31.1825,5300.0
2007-01-12 14:00:00,47.79,47.79,47.7,47.73,11700.0,31.1825,31.1825,31.1238,31.1434,11700.0
2007-01-12 14:30:00,47.73,47.79,47.72,47.79,9200.0,31.1434,31.1825,31.1369,31.1825,9200.0
2007-01-12 15:00:00,47.79,47.81,47.75,47.78,13200.0,31.1825,31.1956,31.1564,31.176,13200.0
2007-01-12 15:30:00,47.75,47.8,47.73,47.73,32400.0,31.1564,31.1891,31.1434,31.1434,32400.0
2007-01-16 09:30:00,47.85,47.96,47.71,47.86,26500.0,31.2217,31.2935,31.1303,31.2282,26500.0
2007-01-16 10:00:00,47.89,47.93,47.79,47.85,33100.0,31.2478,31.2739,31.1825,31.2217,33100.0
2007-01-16 10:30:00,47.86,47.92,47.83,47.87,18500.0,31.2282,31.2674,31.2086,31.2347,18500.0
2007-01-16 11:00:00,47.88,47.95,47.88,47.93,14100.0,31.2413,31.2869,31.2413,31.2739,14100.0
2007-01-16 11:30:00,47.95,48.01,47.87,47.87,33000.0,31.2869,31.3261,31.2347,31.2347,33000.0
2007-01-16 12:00:00,47.87,47.87,47.82,47.85,11300.0,31.2347,31.2347,31.2021,31.2217,11300.0
2007-01-16 12:30:00,47.85,47.87,47.73,47.78,16600.0,31.2217,31.2347,31.1434,31.176,16600.0
2007-01-16 13:00:00,47.8,47.89,47.8,47.88,14700.0,31.1891,31.2478,31.1891,31.2413,14700.0
2007-01-16 13:30:00,47.88,47.92,47.85,47.88,25800.0,31.2413,31.2674,31.2217,31.2413,25800.0
2007-01-16 14:00:00,47.86,47.95,47.86,47.87,11400.0,31.2282,31.2869,31.2282,31.2347,11400.0
2007-01-16 14:30:00,47.88,47.99,47.88,47.95,6600.0,31.2413,31.313,31.2413,31.2869,6600.0
2007-01-16 15:00:00,47.96,48.0,47.93,47.99,7900.0,31.2935,31.3196,31.2739,31.313,7900.0
2007-01-16 15:30:00,47.99,48.0,47.91,47.95,22100.0,31.313,31.3196,31.2608,31.2869,22100.0
2007-01-17 09:30:00,47.8,48.02,47.8,47.97,18500.0,31.1891,31.3326,31.1891,31.3,18500.0
2007-01-17 10:00:00,47.96,47.96,47.74,47.83,11200.0,31.2935,31.2935,31.1499,31.2086,11200.0
2007-01-17 10:30:00,47.83,47.95,47.8,47.93,8400.0,31.2086,31.2869,31.1891,31.2739,8400.0
2007-01-17 11:00:00,47.93,48.01,47.81,47.85,13900.0,31.2739,31.3261,31.1956,31.2217,13900.0
2007-01-17 11:30:00,47.85,47.88,47.79,47.88,23000.0,31.2217,31.2413,31.1825,31.2413,23000.0
2007-01-17 12:00:00,47.93,47.93,47.84,47.86,19600.0,31.2739,31.2739,31.2152,31.2282,19600.0
2007-01-17 12:30:00,47.84,47.92,47.81,47.84,28200.0,31.2152,31.2674,31.1956,31.2152,28200.0
2007-01-17 13:00:00,47.83,47.85,47.79,47.83,30200.0,31.2086,31.2217,31.1825,31.2086,30200.0
2007-01-17 13:30:00,47.83,47.92,47.81,47.81,20900.0,31.2086,31.2674,31.1956,31.1956,20900.0
2007-01-17 14:00:00,47.81,47.89,47.68,47.74,17500.0,31.1956,31.2478,31.1108,31.1499,17500.0
2007-01-17 14:30:00,47.73,47.75,47.64,47.75,10700.0,31.1434,31.1564,31.0847,31.1564,10700.0
2007-01-17 15:00:00,47.74,47.77,47.62,47.65,13900.0,31.1499,31.1695,31.0716,31.0912,13900.0
2007-01-17 15:30:00,47.65,47.75,47.64,47.73,25300.0,31.0912,31.1564,31.0847,31.1434,25300.0
2007-01-18 09:30:00,47.75,47.96,47.74,47.94,16000.0,31.1564,31.2935,31.1499,31.2804,16000.0
2007-01-18 10:00:00,47.91,47.91,47.62,47.74,11200.0,31.2608,31.2608,31.0716,31.1499,11200.0
2007-01-18 10:30:00,47.72,47.76,47.69,47.76,11800.0,31.1369,31.163,31.1173,31.163,11800.0
2007-01-18 11:00:00,47.76,47.8,47.71,47.78,15100.0,31.163,31.1891,31.1303,31.176,15100.0
2007-01-18 11:30:00,47.78,47.83,47.75,47.83,11200.0,31.176,31.2086,31.1564,31.2086,11200.0
2007-01-18 12:00:00,47.83,47.85,47.74,47.74,6300.0,31.2086,31.2217,31.1499,31.1499,6300.0
2007-01-18 12:30:00,47.74,47.79,47.73,47.79,5200.0,31.1499,31.1825,31.1434,31.1825,5200.0
2007-01-18 13:00:00,47.79,47.86,47.76,47.86,14700.0,31.1825,31.2282,31.163,31.2282,14700.0
2007-01-18 13:30:00,47.82,47.86,47.79,47.83,9800.0,31.2021,31.2282,31.1825,31.2086,9800.0
2007-01-18 14:00:00,47.82,47.82,47.75,47.75,9100.0,31.2021,31.2021,31.1564,31.1564,9100.0
2007-01-18 14:30:00,47.72,47.72,47.55,47.59,8200.0,31.1369,31.1369,31.0259,31.052,8200.0
2007-01-18 15:00:00,47.59,47.64,47.55,47.61,11200.0,31.052,31.0847,31.0259,31.0651,11200.0
2007-01-18 15:30:00,47.61,47.69,47.54,47.61,23000.0,31.0651,31.1173,31.0194,31.0651,23000.0
2007-01-19 09:30:00,47.76,47.76,47.57,47.64,31100.0,31.163,31.163,31.039,31.0847,31100.0
2007-01-19 10:00:00,47.62,47.78,47.62,47.78,9300.0,31.0716,31.176,31.0716,31.176,9300.0
2007-01-19 10:30:00,47.79,48.09,47.73,48.03,19700.0,31.1825,31.3783,31.1434,31.3391,19700.0
2007-01-19 11:00:00,48.03,48.07,47.91,47.92,12900.0,31.3391,31.3652,31.2608,31.2674,12900.0
2007-01-19 11:30:00,47.89,47.89,47.7,47.7,9400.0,31.2478,31.2478,31.1238,31.1238,9400.0
2007-01-19 12:00:00,47.7,47.7,47.47,47.49,13700.0,31.1238,31.1238,30.9737,30.9868,13700.0
2007-01-19 12:30:00,47.48,47.54,47.46,47.48,8800.0,30.9803,31.0194,30.9672,30.9803,8800.0
2007-01-19 13:00:00,47.51,47.6,47.51,47.6,4100.0,30.9998,31.0586,30.9998,31.0586,4100.0
2007-01-19 13:30:00,47.6,47.72,47.56,47.7,5400.0,31.0586,31.1369,31.0325,31.1238,5400.0
2007-01-19 14:00:00,47.71,47.81,47.7,47.81,4800.0,31.1303,31.1956,31.1238,31.1956,4800.0
2007-01-19 14:30:00,47.78,47.88,47.77,47.88,6800.0,31.176,31.2413,31.1695,31.2413,6800.0
2007-01-19 15:00:00,47.88,47.88,47.83,47.85,10800.0,31.2413,31.2413,31.2086,31.2217,10800.0
2007-01-19 15:30:00,47.85,47.85,47.73,47.76,16900.0,31.2217,31.2217,31.1434,31.163,16900.0
2007-01-22 09:30:00,47.64,47.75,47.49,47.61,13200.0,31.0847,31.1564,30.9868,31.0651,13200.0
2007-01-22 10:00:00,47.64,47.64,47.39,47.4,9000.0,31.0847,31.0847,30.9215,30.9281,9000.0
2007-01-22 10:30:00,47.4,47.4,47.21,47.32,9500.0,30.9281,30.9281,30.8041,30.8759,9500.0
2007-01-22 11:00:00,47.32,47.4,47.25,47.4,12000.0,30.8759,30.9281,30.8302,30.9281,12000.0
2007-01-22 11:30:00,47.38,47.51,47.36,47.41,12200.0,30.915,30.9998,30.902,30.9346,12200.0
2007-01-22 12:00:00,47.41,47.52,47.41,47.49,9100.0,30.9346,31.0064,30.9346,30.9868,9100.0
2007-01-22 12:30:00,47.48,47.51,47.45,47.47,10200.0,30.9803,30.9998,30.9607,30.9737,10200.0
2007-01-22 13:00:00,47.45,47.54,47.42,47.51,9000.0,30.9607,31.0194,30.9411,30.9998,9000.0
2007-01-22 13:30:00,47.52,47.59,47.45,47.58,16200.0,31.0064,31.052,30.9607,31.0455,16200.0
2007-01-22 14:00:00,47.58,47.63,47.56,47.6,16200.0,31.0455,31.0781,31.0325,31.0586,16200.0
2007-01-22 14:30:00,47.58,47.58,47.42,47.45,10000.0,31.0455,31.0455,30.9411,30.9607,10000.0
2007-01-22 15:00:00,47.46,47.46,47.29,47.36,17600.0,30.9672,30.9672,30.8563,30.902,17600.0
2007-01-22 15:30:00,47.35,47.39,47.33,47.36,19000.0,30.8954,30.9215,30.8824,30.902,19000.0
2007-01-23 09:30:00,47.44,47.69,47.29,47.65,23900.0,30.9542,31.1173,30.8563,31.0912,23900.0
2007-01-23 10:00:00,47.64,47.76,47.55,47.59,23300.0,31.0847,31.163,31.0259,31.052,23300.0
2007-01-23 10:30:00,47.6,47.74,47.56,47.73,15800.0,31.0586,31.1499,31.0325,31.1434,15800.0
2007-01-23 11:00:00,47.74,47.93,47.74,47.9,18000.0,31.1499,31.2739,31.1499,31.2543,18000.0
2007-01-23 11:30:00,47.9,47.94,47.82,47.82,18800.0,31.2543,31.2804,31.2021,31.2021,18800.0
2007-01-23 12:00:00,47.87,47.98,47.86,47.98,10300.0,31.2347,31.3065,31.2282,31.3065,10300.0
2007-01-23 12:30:00,48.0,48.03,47.99,48.0,18300.0,31.3196,31.3391,31.313,31.3196,18300.0
2007-01-23 13:00:00,47.99,48.08,47.99,48.07,13500.0,31.313,31.3718,31.313,31.3652,13500.0
2007-01-23 13:30:00,48.07,48.08,48.01,48.08,11200.0,31.3652,31.3718,31.3261,31.3718,11200.0
2007-01-23 14:00:00,48.07,48.07,47.95,48.05,18000.0,31.3652,31.3652,31.2869,31.3522,18000.0
2007-01-23 14:30:00,48.02,48.04,47.9,47.98,18100.0,31.3326,31.3457,31.2543,31.3065,18100.0
2007-01-23 15:00:00,47.99,48.08,47.98,48.05,20500.0,31.313,31.3718,31.3065,31.3522,20500.0
2007-01-23 15:30:00,48.03,48.03,47.96,48.02,36800.0,31.3391,31.3391,31.2935,31.3326,36800.0
2007-01-24 09:30:00,47.99,48.02,47.76,47.9,14100.0,31.313,31.3326,31.163,31.2543,14100.0
2007-01-24 10:00:00,47.9,48.02,47.82,47.93,10700.0,31.2543,31.3326,31.2021,31.2739,10700.0
2007-01-24 10:30:00,47.96,48.04,47.9,47.94,10300.0,31.2935,31.3457,31.2543,31.2804,10300.0
2007-01-24 11:00:00,47.93,48.05,47.93,47.94,26200.0,31.2739,31.3522,31.2739,31.2804,26200.0
2007-01-24 11:30:00,47.93,48.06,47.93,48.02,9800.0,31.2739,31.3587,31.2739,31.3326,9800.0
2007-01-24 12:00:00,48.03,48.06,48.01,48.02,9700.0,31.3391,31.3587,31.3261,31.3326,9700.0
2007-01-24 12:30:00,48.02,48.08,48.01,48.02,5600.0,31.3326,31.3718,31.3261,31.3326,5600.0
2007-01-24 13:00:00,48.04,48.05,47.94,48.02,5900.0,31.3457,31.3522,31.2804,31.3326,5900.0
2007-01-24 13:30:00,48.02,48.19,48.01,48.13,5700.0,31.3326,31.4435,31.3261,31.4044,5700.0
2007-01-24 14:00:00,48.13,48.15,48.01,48.09,20700.0,31.4044,31.4174,31.3261,31.3783,20700.0
2007-01-24 14:30:00,48.1,48.21,48.06,48.18,18400.0,31.3848,31.4566,31.3587,31.437,18400.0
2007-01-24 15:00:00,48.18,48.29,48.18,48.25,16100.0,31.437,31.5088,31.437,31.4827,16100.0
2007-01-24 15:30:00,48.25,48.39,48.21,48.36,49100.0,31.4827,31.574,31.4566,31.5545,49100.0
2007-01-25 09:30:00,48.42,48.42,48.14,48.19,13800.0,31.5936,31.5936,31.4109,31.4435,13800.0
2007-01-25 10:00:00,48.17,48.18,48.11,48.12,12200.0,31.4305,31.437,31.3913,31.3979,12200.0
2007-01-25 10:30:00,48.11,48.28,48.07,48.28,15000.0,31.3913,31.5023,31.3652,31.5023,15000.0
2007-01-25 11:00:00,48.26,48.33,48.26,48.32,15000.0,31.4892,31.5349,31.4892,31.5284,15000.0
2007-01-25 11:30:00,48.32,48.33,48.24,48.24,14300.0,31.5284,31.5349,31.4762,31.4762,14300.0
2007-01-25 12:00:00,48.23,48.26,48.17,48.17,20300.0,31.4696,31.4892,31.4305,31.4305,20300.0
2007-01-25 12:30:00,48.18,48.18,48.06,48.07,15300.0,31.437,31.437,31.3587,31.3652,15300.0
2007-01-25 13:00:00,48.08,48.14,48.05,48.09,7800.0,31.3718,31.4109,31.3522,31.3783,7800.0
2007-01-25 13:30:00,48.1,48.1,47.99,48.0,24000.0,31.3848,31.3848,31.313,31.3196,24000.0
2007-01-25 14:00:00,47.98,48.06,47.92,47.99,24200.0,31.3065,31.3587,31.2674,31.313,24200.0
2007-01-25 14:30:00,47.98,47.99,47.91,47.94,11800.0,31.3065,31.313,31.2608,31.2804,11800.0
2007-01-25 15:00:00,47.93,47.94,47.82,47.84,19800.0,31.2739,31.2804,31.2021,31.2152,19800.0
2007-01-25 15:30:00,47.82,47.97,47.82,47.88,37000.0,31.2021,31.3,31.2021,31.2413,37000.0
2007-01-26 09:30:00,48.06,48.06,47.71,47.91,27100.0,31.3587,31.3587,31.1303,31.2608,27100.0
2007-01-26 10:00:00,47.94,48.02,47.77,47.89,17200.0,31.2804,31.3326,31.1695,31.2478,17200.0
2007-01-26 10:30:00,47.9,47.9,47.76,47.79,14500.0,31.2543,31.2543,31.163,31.1825,14500.0
2007-01-26 11:00:00,47.78,47.79,47.71,47.73,10700.0,31.176,31.1825,31.1303,31.1434,10700.0
2007-01-26 11:30:00,47.71,47.71,47.65,47.69,11200.0,31.1303,31.1303,31.0912,31.1173,11200.0
2007-01-26 12:00:00,47.69,47.72,47.66,47.68,8900.0,31.1173,31.1369,31.0977,31.1108,8900.0
2007-01-26 12:30:00,47.68,47.69,47.58,47.6,7000.0,31.1108,31.1173,31.0455,31.0586,7000.0
2007-01-26 13:00:00,47.6,47.68,47.57,47.61,9700.0,31.0586,31.1108,31.039,31.0651,9700.0
2007-01-26 13:30:00,47.61,47.68,47.56,47.59,5000.0,31.0651,31.1108,31.0325,31.052,5000.0
2007-01-26 14:00:00,47.58,47.67,47.55,47.57,14500.0,31.0455,31.1042,31.0259,31.039,14500.0
2007-01-26 14:30:00,47.57,47.58,47.49,47.57,11400.0,31.039,31.0455,30.9868,31.039,11400.0
2007-01-26 15:00:00,47.58,47.73,47.54,47.67,15400.0,31.0455,31.1434,31.0194,31.1042,15400.0
2007-01-26 15:30:00,47.67,47.74,47.65,47.66,23400.0,31.1042,31.1499,31.0912,31.0977,23400.0
2007-01-29 09:30:00,47.68,48.0,47.68,47.91,24100.0,31.1108,31.3196,31.1108,31.2608,24100.0
2007-01-29 10:00:00,47.88,48.21,47.88,48.09,51400.0,31.2413,31.4566,31.2413,31.3783,51400.0
2007-01-29 10:30:00,48.09,48.1,47.96,47.96,14200.0,31.3783,31.3848,31.2935,31.2935,14200.0
2007-01-29 11:00:00,47.95,48.05,47.88,47.92,20300.0,31.2869,31.3522,31.2413,31.2674,20300.0
2007-01-29 11:30:00,47.92,47.92,47.73,47.76,24300.0,31.2674,31.2674,31.1434,31.163,24300.0
2007-01-29 12:00:00,47.77,47.87,47.75,47.83,21700.0,31.1695,31.2347,31.1564,31.2086,21700.0
2007-01-29 12:30:00,47.79,47.8,47.73,47.75,20100.0,31.1825,31.1891,31.1434,31.1564,20100.0
2007-01-29 13:00:00,47.76,47.77,47.72,47.73,13400.0,31.163,31.1695,31.1369,31.1434,13400.0
2007-01-29 13:30:00,47.73,47.74,47.56,47.57,16800.0,31.1434,31.1499,31.0325,31.039,16800.0
2007-01-29 14:00:00,47.55,47.71,47.32,47.49,34400.0,31.0259,31.1303,30.8759,30.9868,34400.0
2007-01-29 14:30:00,47.5,47.65,47.5,47.64,8800.0,30.9933,31.0912,30.9933,31.0847,8800.0
2007-01-29 15:00:00,47.64,47.75,47.62,47.72,25400.0,31.0847,31.1564,31.0716,31.1369,25400.0
2007-01-29 15:30:00,47.71,47.82,47.65,47.75,22600.0,31.1303,31.2021,31.0912,31.1564,22600.0
2007-01-30 09:30:00,47.82,48.15,47.77,48.0,32100.0,31.2021,31.4174,31.1695,31.3196,32100.0
2007-01-30 10:00:00,48.01,48.1,47.9,47.96,24300.0,31.3261,31.3848,31.2543,31.2935,24300.0
2007-01-30 10:30:00,47.97,48.0,47.91,47.98,10700.0,31.3,31.3196,31.2608,31.3065,10700.0
2007-01-30 11:00:00,47.95,48.02,47.93,47.98,12900.0,31.2869,31.3326,31.2739,31.3065,12900.0
2007-01-30 11:30:00,47.98,48.0,47.94,48.0,7300.0,31.3065,31.3196,31.2804,31.3196,7300.0
2007-01-30 12:00:00,47.99,48.0,47.95,47.98,6400.0,31.313,31.3196,31.2869,31.3065,6400.0
2007-01-30 12:30:00,47.97,48.0,47.92,47.92,6000.0,31.3,31.3196,31.2674,31.2674,6000.0
2007-01-30 13:00:00,47.93,47.99,47.88,47.95,62200.0,31.2739,31.313,31.2413,31.2869,62200.0
2007-01-30 13:30:00,47.93,47.95,47.87,47.93,11100.0,31.2739,31.2869,31.2347,31.2739,11100.0
2007-01-30 14:00:00,47.94,47.94,47.88,47.89,7800.0,31.2804,31.2804,31.2413,31.2478,7800.0
2007-01-30 14:30:00,47.86,47.89,47.81,47.89,13900.0,31.2282,31.2478,31.1956,31.2478,13900.0
2007-01-30 15:00:00,47.92,47.94,47.87,47.92,19000.0,31.2674,31.2804,31.2347,31.2674,19000.0
2007-01-30 15:30:00,47.92,47.95,47.82,47.88,32900.0,31.2674,31.2869,31.2021,31.2413,32900.0
2007-01-31 09:30:00,47.9,47.9,47.31,47.66,29800.0,31.2543,31.2543,30.8693,31.0977,29800.0
2007-01-31 10:00:00,47.67,47.67,47.59,47.62,12000.0,31.1042,31.1042,31.052,31.0716,12000.0
2007-01-31 10:30:00,47.64,47.75,47.64,47.69,14200.0,31.0847,31.1564,31.0847,31.1173,14200.0
2007-01-31 11:00:00,47.66,47.7,47.59,47.7,10000.0,31.0977,31.1238,31.052,31.1238,10000.0
2007-01-31 11:30:00,47.69,47.84,47.68,47.76,10600.0,31.1173,31.2152,31.1108,31.163,10600.0
2007-01-31 12:00:00,47.76,47.77,47.7,47.72,19900.0,31.163,31.1695,31.1238,31.1369,19900.0
2007-01-31 12:30:00,47.72,47.75,47.68,47.75,14600.0,31.1369,31.1564,31.1108,31.1564,14600.0
2007-01-31 13:00:00,47.72,47.81,47.72,47.74,9800.0,31.1369,31.1956,31.1369,31.1499,9800.0
2007-01-31 13:30:00,47.73,47.88,47.7,47.73,13900.0,31.1434,31.2413,31.1238,31.1434,13900.0
2007-01-31 14:00:00,47.73,47.95,47.63,47.79,32500.0,31.1434,31.2869,31.0781,31.1825,32500.0
2007-01-31 14:30:00,47.79,48.01,47.78,47.92,43300.0,31.1825,31.3261,31.176,31.2674,43300.0
2007-01-31 15:00:00,47.95,48.31,47.92,48.22,54400.0,31.2869,31.5218,31.2674,31.4631,54400.0
2007-01-31 15:30:00,48.21,48.4,48.19,48.21,85800.0,31.4566,31.5806,31.4435,31.4566,85800.0
2007-02-01 09:30:00,49.4,49.85,48.5,49.55,305000.0,32.233,32.5267,31.6458,32.3309,305000.0
2007-02-01 10:00:00,49.56,50.15,47.77,49.18,468500.0,32.3374,32.7224,31.1695,32.0895,468500.0
2007-02-01 10:30:00,49.2,50.35,49.2,50.35,95800.0,32.1026,32.8529,32.1026,32.8529,95800.0
2007-02-01 11:00:00,50.36,50.57,50.0,50.19,105000.0,32.8594,32.9965,32.6245,32.7485,105000.0
2007-02-01 11:30:00,50.18,51.09,50.14,51.08,181000.0,32.742,33.3358,32.7159,33.3292,181000.0
2007-02-01 12:00:00,51.08,51.18,50.1,50.27,284900.0,33.3292,33.3945,32.6898,32.8007,284900.0
2007-02-01 12:30:00,50.32,50.53,50.22,50.49,102900.0,32.8333,32.9704,32.7681,32.9443,102900.0
2007-02-01 13:00:00,50.49,50.78,50.45,50.68,111200.0,32.9443,33.1335,32.9182,33.0682,111200.0
2007-02-01 13:30:00,50.65,50.84,50.63,50.74,31600.0,33.0487,33.1726,33.0356,33.1074,31600.0
2007-02-01 14:00:00,50.74,50.85,50.71,50.84,61500.0,33.1074,33.1792,33.0878,33.1726,61500.0
2007-02-01 14:30:00,50.83,50.85,50.79,50.81,32000.0,33.1661,33.1792,33.14,33.1531,32000.0
2007-02-01 15:00:00,50.81,50.84,50.4,50.8,96100.0,33.1531,33.1726,32.8855,33.1465,96100.0
2007-02-01 15:30:00,50.8,51.32,50.73,50.92,243500.0,33.1465,33.4858,33.1009,33.2248,243500.0
2007-02-02 09:30:00,50.96,51.55,50.41,50.47,100100.0,33.2509,33.6359,32.8921,32.9312,100100.0
2007-02-02 10:00:00,50.49,50.5,50.38,50.38,46000.0,32.9443,32.9508,32.8725,32.8725,46000.0
2007-02-02 10:30:00,50.4,50.48,50.28,50.45,43000.0,32.8855,32.9377,32.8072,32.9182,43000.0
2007-02-02 11:00:00,50.45,50.46,50.26,50.29,28000.0,32.9182,32.9247,32.7942,32.8138,28000.0
2007-02-02 11:30:00,50.29,50.4,50.16,50.4,45000.0,32.8138,32.8855,32.7289,32.8855,45000.0
2007-02-02 12:00:00,50.4,50.62,50.3,50.5,112800.0,32.8855,33.0291,32.8203,32.9508,112800.0
2007-02-02 12:30:00,50.51,50.62,50.5,50.58,49600.0,32.9573,33.0291,32.9508,33.003,49600.0
2007-02-02 13:00:00,50.59,50.62,50.55,50.57,27600.0,33.0095,33.0291,32.9834,32.9965,27600.0
2007-02-02 13:30:00,50.57,50.7,50.48,50.54,42200.0,32.9965,33.0813,32.9377,32.9769,42200.0
2007-02-02 14:00:00,50.55,50.65,50.43,50.59,38300.0,32.9834,33.0487,32.9051,33.0095,38300.0
2007-02-02 14:30:00,50.56,50.7,50.54,50.67,32100.0,32.9899,33.0813,32.9769,33.0617,32100.0
2007-02-02 15:00:00,50.69,50.77,50.67,50.69,42100.0,33.0748,33.127,33.0617,33.0748,42100.0
2007-02-02 15:30:00,50.69,50.72,50.55,50.55,38300.0,33.0748,33.0943,32.9834,32.9834,38300.0
2007-02-05 09:30:00,50.76,50.76,50.19,50.21,74400.0,33.1204,33.1204,32.7485,32.7616,74400.0
2007-02-05 10:00:00,50.21,50.24,49.92,50.0,69600.0,32.7616,32.7811,32.5723,32.6245,69600.0
2007-02-05 10:30:00,50.0,50.1,49.86,49.86,47400.0,32.6245,32.6898,32.5332,32.5332,47400.0
2007-02-05 11:00:00,49.86,49.86,49.54,49.56,65800.0,32.5332,32.5332,32.3244,32.3374,65800.0
2007-02-05 11:30:00,49.56,49.58,49.45,49.46,55900.0,32.3374,32.3505,32.2657,32.2722,55900.0
2007-02-05 12:00:00,49.46,49.67,49.44,49.67,59300.0,32.2722,32.4092,32.2591,32.4092,59300.0
2007-02-05 12:30:00,49.67,49.83,49.66,49.73,52000.0,32.4092,32.5136,32.4027,32.4484,52000.0
2007-02-05 13:00:00,49.73,49.75,49.69,49.69,23800.0,32.4484,32.4614,32.4223,32.4223,23800.0
2007-02-05 13:30:00,49.69,49.69,49.5,49.5,47500.0,32.4223,32.4223,32.2983,32.2983,47500.0
2007-02-05 14:00:00,49.49,49.8,49.45,49.78,93000.0,32.2918,32.494,32.2657,32.481,93000.0
2007-02-05 14:30:00,49.78,49.88,49.78,49.86,58500.0,32.481,32.5462,32.481,32.5332,58500.0
2007-02-05 15:00:00,49.83,49.83,49.68,49.69,49100.0,32.5136,32.5136,32.4157,32.4223,49100.0
2007-02-05 15:30:00,49.68,49.69,49.49,49.63,117200.0,32.4157,32.4223,32.2918,32.3831,117200.0
2007-02-06 09:30:00,49.74,49.98,49.31,49.41,69500.0,32.4549,32.6115,32.1743,32.2396,69500.0
2007-02-06 10:00:00,49.42,50.44,49.36,50.33,209200.0,32.2461,32.9116,32.2069,32.8399,209200.0
2007-02-06 10:30:00,50.31,50.69,50.3,50.48,79100.0,32.8268,33.0748,32.8203,32.9377,79100.0
2007-02-06 11:00:00,50.47,50.51,50.3,50.38,54000.0,32.9312,32.9573,32.8203,32.8725,54000.0
2007-02-06 11:30:00,50.38,50.46,50.23,50.23,45100.0,32.8725,32.9247,32.7746,32.7746,45100.0
2007-02-06 12:00:00,50.25,50.5,50.25,50.47,36900.0,32.7877,32.9508,32.7877,32.9312,36900.0
2007-02-06 12:30:00,50.45,50.47,50.15,50.15,31200.0,32.9182,32.9312,32.7224,32.7224,31200.0
2007-02-06 13:00:00,50.15,50.16,50.08,50.13,41700.0,32.7224,32.7289,32.6767,32.7094,41700.0
2007-02-06 13:30:00,50.14,50.22,50.13,50.22,30000.0,32.7159,32.7681,32.7094,32.7681,30000.0
2007-02-06 14:00:00,50.23,50.24,50.13,50.17,43000.0,32.7746,32.7811,32.7094,32.7355,43000.0
2007-02-06 14:30:00,50.17,50.22,49.99,50.06,70100.0,32.7355,32.7681,32.618,32.6637,70100.0
2007-02-06 15:00:00,50.06,50.1,49.91,49.94,65300.0,32.6637,32.6898,32.5658,32.5854,65300.0
2007-02-06 15:30:00,49.94,50.1,49.87,49.87,123900.0,32.5854,32.6898,32.5397,32.5397,123900.0
2007-02-07 09:30:00,50.05,50.05,49.57,49.75,54000.0,32.6572,32.6572,32.344,32.4614,54000.0
2007-02-07 10:00:00,49.74,49.75,49.63,49.73,29800.0,32.4549,32.4614,32.3831,32.4484,29800.0
2007-02-07 10:30:00,49.72,49.8,49.61,49.64,54600.0,32.4418,32.494,32.3701,32.3896,54600.0
2007-02-07 11:00:00,49.65,49.94,49.62,49.94,38500.0,32.3962,32.5854,32.3766,32.5854,38500.0
2007-02-07 11:30:00,49.94,49.99,49.9,49.9,81100.0,32.5854,32.618,32.5593,32.5593,81100.0
2007-02-07 12:00:00,49.91,50.15,49.88,50.15,50500.0,32.5658,32.7224,32.5462,32.7224,50500.0
2007-02-07 12:30:00,50.14,50.22,50.03,50.07,27600.0,32.7159,32.7681,32.6441,32.6702,27600.0
2007-02-07 13:00:00,50.07,50.23,50.06,50.18,21300.0,32.6702,32.7746,32.6637,32.742,21300.0
2007-02-07 13:30:00,50.17,50.2,50.13,50.14,22100.0,32.7355,32.755,32.7094,32.7159,22100.0
2007-02-07 14:00:00,50.14,50.14,50.05,50.06,16500.0,32.7159,32.7159,32.6572,32.6637,16500.0
2007-02-07 14:30:00,50.06,50.06,49.89,50.04,74200.0,32.6637,32.6637,32.5528,32.6506,74200.0
2007-02-07 15:00:00,50.04,50.05,50.01,50.03,16800.0,32.6506,32.6572,32.6311,32.6441,16800.0
2007-02-07 15:30:00,50.03,50.05,49.94,50.05,58600.0,32.6441,32.6572,32.5854,32.6572,58600.0
2007-02-08 09:30:00,50.0,50.1,49.98,50.02,84900.0,32.6245,32.6898,32.6115,32.6376,84900.0
2007-02-08 10:00:00,50.02,50.37,49.76,49.81,85500.0,32.6376,32.866,32.4679,32.5006,85500.0
2007-02-08 10:30:00,49.81,50.02,49.8,49.98,38600.0,32.5006,32.6376,32.494,32.6115,38600.0
2007-02-08 11:00:00,49.98,50.21,49.9,50.17,26000.0,32.6115,32.7616,32.5593,32.7355,26000.0
2007-02-08 11:30:00,50.19,50.25,50.16,50.2,15700.0,32.7485,32.7877,32.7289,32.755,15700.0
2007-02-08 12:00:00,50.19,50.34,50.17,50.26,114700.0,32.7485,32.8464,32.7355,32.7942,114700.0
2007-02-08 12:30:00,50.26,50.32,50.22,50.32,38500.0,32.7942,32.8333,32.7681,32.8333,38500.0
2007-02-08 13:00:00,50.31,50.39,50.16,50.2,27300.0,32.8268,32.879,32.7289,32.755,27300.0
2007-02-08 13:30:00,50.2,50.26,50.04,50.05,17100.0,32.755,32.7942,32.6506,32.6572,17100.0
2007-02-08 14:00:00,50.07,50.12,50.02,50.04,58400.0,32.6702,32.7028,32.6376,32.6506,58400.0
2007-02-08 14:30:00,50.05,50.22,49.96,50.18,55900.0,32.6572,32.7681,32.5984,32.742,55900.0
2007-02-08 15:00:00,50.2,50.2,50.08,50.1,13900.0,32.755,32.755,32.6767,32.6898,13900.0
2007-02-08 15:30:00,50.08,50.09,49.96,50.02,106200.0,32.6767,32.6833,32.5984,32.6376,106200.0
2007-02-09 09:30:00,50.02,50.26,49.94,50.15,43400.0,32.6376,32.7942,32.5854,32.7224,43400.0
2007-02-09 10:00:00,50.15,50.3,50.14,50.27,20600.0,32.7224,32.8203,32.7159,32.8007,20600.0
2007-02-09 10:30:00,50.25,50.25,49.95,49.96,23100.0,32.7877,32.7877,32.5919,32.5984,23100.0
2007-02-09 11:00:00,49.95,50.03,49.84,49.86,67300.0,32.5919,32.6441,32.5201,32.5332,67300.0
2007-02-09 11:30:00,49.85,50.04,49.85,50.0,14100.0,32.5267,32.6506,32.5267,32.6245,14100.0
2007-02-09 12:00:00,50.0,50.01,49.97,49.98,20700.0,32.6245,32.6311,32.605,32.6115,20700.0
2007-02-09 12:30:00,49.96,49.99,49.81,49.82,28200.0,32.5984,32.618,32.5006,32.5071,28200.0
2007-02-09 13:00:00,49.83,50.01,49.81,49.98,25900.0,32.5136,32.6311,32.5006,32.6115,25900.0
2007-02-09 13:30:00,49.97,50.0,49.89,49.97,28000.0,32.605,32.6245,32.5528,32.605,28000.0
2007-02-09 14:00:00,49.97,50.0,49.87,49.95,31400.0,32.605,32.6245,32.5397,32.5919,31400.0
2007-02-09 14:30:00,49.95,50.0,49.82,49.95,95300.0,32.5919,32.6245,32.5071,32.5919,95300.0
2007-02-09 15:00:00,49.93,49.94,49.76,49.78,29400.0,32.5789,32.5854,32.4679,32.481,29400.0
2007-02-09 15:30:00,49.77,49.78,49.71,49.74,38800.0,32.4745,32.481,32.4353,32.4549,38800.0
2007-02-12 09:30:00,49.64,49.98,49.64,49.76,31100.0,32.3896,32.6115,32.3896,32.4679,31100.0
2007-02-12 10:00:00,49.77,49.81,49.74,49.81,20200.0,32.4745,32.5006,32.4549,32.5006,20200.0
2007-02-12 10:30:00,49.81,49.83,49.57,49.57,19300.0,32.5006,32.5136,32.344,32.344,19300.0
2007-02-12 11:00:00,49.57,49.6,49.29,49.3,24000.0,32.344,32.3635,32.1613,32.1678,24000.0
2007-02-12 11:30:00,49.3,49.43,49.29,49.36,23100.0,32.1678,32.2526,32.1613,32.2069,23100.0
2007-02-12 12:00:00,49.38,49.47,49.36,49.47,15900.0,32.22,32.2787,32.2069,32.2787,15900.0
2007-02-12 12:30:00,49.47,49.49,49.43,49.45,11600.0,32.2787,32.2918,32.2526,32.2657,11600.0
2007-02-12 13:00:00,49.43,49.43,49.32,49.33,19800.0,32.2526,32.2526,32.1808,32.1874,19800.0
2007-02-12 13:30:00,49.32,49.34,49.2,49.23,23100.0,32.1808,32.1939,32.1026,32.1221,23100.0
2007-02-12 14:00:00,49.23,49.37,49.23,49.31,20800.0,32.1221,32.2135,32.1221,32.1743,20800.0
2007-02-12 14:30:00,49.3,49.33,49.17,49.27,22800.0,32.1678,32.1874,32.083,32.1482,22800.0
2007-02-12 15:00:00,49.3,49.31,49.26,49.26,18600.0,32.1678,32.1743,32.1417,32.1417,18600.0
2007-02-12 15:30:00,49.27,49.27,49.18,49.23,35500.0,32.1482,32.1482,32.0895,32.1221,35500.0
2007-02-13 09:30:00,49.25,49.5,49.21,49.33,62800.0,32.1352,32.2983,32.1091,32.1874,62800.0
2007-02-13 10:00:00,49.38,49.42,49.23,49.38,17400.0,32.22,32.2461,32.1221,32.22,17400.0
2007-02-13 10:30:00,49.37,49.49,49.32,49.36,27300.0,32.2135,32.2918,32.1808,32.2069,27300.0
2007-02-13 11:00:00,49.36,49.37,49.12,49.19,28000.0,32.2069,32.2135,32.0504,32.096,28000.0
2007-02-13 11:30:00,49.2,49.32,49.19,49.3,13400.0,32.1026,32.1808,32.096,32.1678,13400.0
2007-02-13 12:00:00,49.31,49.31,49.19,49.27,13700.0,32.1743,32.1743,32.096,32.1482,13700.0
2007-02-13 12:30:00,49.28,49.28,49.21,49.23,14400.0,32.1547,32.1547,32.1091,32.1221,14400.0
2007-02-13 13:00:00,49.23,49.23,49.16,49.17,15300.0,32.1221,32.1221,32.0765,32.083,15300.0
2007-02-13 13:30:00,49.18,49.23,49.15,49.2,20300.0,32.0895,32.1221,32.0699,32.1026,20300.0
2007-02-13 14:00:00,49.19,49.29,49.19,49.25,16800.0,32.096,32.1613,32.096,32.1352,16800.0
2007-02-13 14:30:00,49.26,49.26,49.19,49.25,40100.0,32.1417,32.1417,32.096,32.1352,40100.0
2007-02-13 15:00:00,49.23,49.29,49.14,49.26,27700.0,32.1221,32.1613,32.0634,32.1417,27700.0
2007-02-13 15:30:00,49.26,49.26,49.08,49.2,76300.0,32.1417,32.1417,32.0243,32.1026,76300.0
2007-02-14 09:30:00,49.21,49.21,48.92,49.0,34200.0,32.1091,32.1091,31.9199,31.9721,34200.0
2007-02-14 10:00:00,48.99,49.51,48.98,49.32,48100.0,31.9655,32.3048,31.959,32.1808,48100.0
2007-02-14 10:30:00,49.32,49.41,49.3,49.41,22600.0,32.1808,32.2396,32.1678,32.2396,22600.0
2007-02-14 11:00:00,49.4,49.41,49.31,49.34,41200.0,32.233,32.2396,32.1743,32.1939,41200.0
2007-02-14 11:30:00,49.34,49.39,49.28,49.28,20800.0,32.1939,32.2265,32.1547,32.1547,20800.0
2007-02-14 12:00:00,49.28,49.35,49.26,49.34,30600.0,32.1547,32.2004,32.1417,32.1939,30600.0
2007-02-14 12:30:00,49.35,49.36,49.34,49.36,23900.0,32.2004,32.2069,32.1939,32.2069,23900.0
2007-02-14 13:00:00,49.35,49.39,49.35,49.39,36700.0,32.2004,32.2265,32.2004,32.2265,36700.0
2007-02-14 13:30:00,49.39,49.43,49.36,49.43,34300.0,32.2265,32.2526,32.2069,32.2526,34300.0
2007-02-14 14:00:00,49.43,49.5,49.38,49.4,76100.0,32.2526,32.2983,32.22,32.233,76100.0
2007-02-14 14:30:00,49.39,49.48,49.38,49.48,39200.0,32.2265,32.2852,32.22,32.2852,39200.0
2007-02-14 15:00:00,49.49,49.51,49.41,49.42,29900.0,32.2918,32.3048,32.2396,32.2461,29900.0
2007-02-14 15:30:00,49.41,49.44,49.38,49.4,52400.0,32.2396,32.2591,32.22,32.233,52400.0
2007-02-15 09:30:00,49.46,49.77,49.37,49.76,54300.0,32.2722,32.4745,32.2135,32.4679,54300.0
2007-02-15 10:00:00,49.77,49.85,49.73,49.83,48200.0,32.4745,32.5267,32.4484,32.5136,48200.0
2007-02-15 10:30:00,49.82,50.24,49.82,50.11,132800.0,32.5071,32.7811,32.5071,32.6963,132800.0
2007-02-15 11:00:00,50.11,50.12,50.05,50.07,27400.0,32.6963,32.7028,32.6572,32.6702,27400.0
2007-02-15 11:30:00,50.07,50.13,50.07,50.11,28900.0,32.6702,32.7094,32.6702,32.6963,28900.0
2007-02-15 12:00:00,50.1,50.15,50.07,50.14,31400.0,32.6898,32.7224,32.6702,32.7159,31400.0
2007-02-15 12:30:00,50.15,50.16,50.12,50.14,20600.0,32.7224,32.7289,32.7028,32.7159,20600.0
2007-02-15 13:00:00,50.15,50.18,50.14,50.17,27600.0,32.7224,32.742,32.7159,32.7355,27600.0
2007-02-15 13:30:00,50.18,50.23,50.16,50.23,32600.0,32.742,32.7746,32.7289,32.7746,32600.0
2007-02-15 14:00:00,50.23,50.24,50.2,50.22,27800.0,32.7746,32.7811,32.755,32.7681,27800.0
2007-02-15 14:30:00,50.22,50.22,50.12,50.21,41500.0,32.7681,32.7681,32.7028,32.7616,41500.0
2007-02-15 15:00:00,50.21,50.25,50.12,50.14,34900.0,32.7616,32.7877,32.7028,32.7159,34900.0
2007-02-15 15:30:00,50.14,50.24,50.13,50.13,82300.0,32.7159,32.7811,32.7094,32.7094,82300.0
2007-02-16 09:30:00,50.03,50.08,49.88,49.93,72300.0,32.6441,32.6767,32.5462,32.5789,72300.0
2007-02-16 10:00:00,49.91,49.91,49.64,49.75,49900.0,32.5658,32.5658,32.3896,32.4614,49900.0
2007-02-16 10:30:00,49.75,49.82,49.72,49.82,25900.0,32.4614,32.5071,32.4418,32.5071,25900.0
2007-02-16 11:00:00,49.81,49.82,49.68,49.76,40000.0,32.5006,32.5071,32.4157,32.4679,40000.0
2007-02-16 11:30:00,49.75,49.85,49.72,49.84,23100.0,32.4614,32.5267,32.4418,32.5201,23100.0
2007-02-16 12:00:00,49.85,49.89,49.84,49.89,17800.0,32.5267,32.5528,32.5201,32.5528,17800.0
2007-02-16 12:30:00,49.88,49.95,49.87,49.92,20800.0,32.5462,32.5919,32.5397,32.5723,20800.0
2007-02-16 13:00:00,49.91,49.94,49.87,49.94,27600.0,32.5658,32.5854,32.5397,32.5854,27600.0
2007-02-16 13:30:00,49.94,49.97,49.87,49.91,17700.0,32.5854,32.605,32.5397,32.5658,17700.0
2007-02-16 14:00:00,49.91,50.09,49.89,50.08,31600.0,32.5658,32.6833,32.5528,32.6767,31600.0
2007-02-16 14:30:00,50.08,50.08,49.97,49.97,21000.0,32.6767,32.6767,32.605,32.605,21000.0
2007-02-16 15:00:00,49.96,49.99,49.9,49.93,22300.0,32.5984,32.618,32.5593,32.5789,22300.0
2007-02-16 15:30:00,49.92,50.0,49.87,49.9,34800.0,32.5723,32.6245,32.5397,32.5593,34800.0
2007-02-20 09:30:00,49.95,49.95,49.41,49.48,49400.0,32.5919,32.5919,32.2396,32.2852,49400.0
2007-02-20 10:00:00,49.47,49.63,49.37,49.63,36800.0,32.2787,32.3831,32.2135,32.3831,36800.0
2007-02-20 10:30:00,49.64,49.94,49.62,49.9,32600.0,32.3896,32.5854,32.3766,32.5593,32600.0
2007-02-20 11:00:00,49.89,50.24,49.89,50.23,48200.0,32.5528,32.7811,32.5528,32.7746,48200.0
2007-02-20 11:30:00,50.25,50.3,50.15,50.18,25100.0,32.7877,32.8203,32.7224,32.742,25100.0
2007-02-20 12:00:00,50.18,50.27,50.15,50.25,24000.0,32.742,32.8007,32.7224,32.7877,24000.0
2007-02-20 12:30:00,50.24,50.25,50.16,50.23,19400.0,32.7811,32.7877,32.7289,32.7746,19400.0
2007-02-20 13:00:00,50.23,50.28,50.2,50.24,23500.0,32.7746,32.8072,32.755,32.7811,23500.0
2007-02-20 13:30:00,50.25,50.27,50.18,50.25,21300.0,32.7877,32.8007,32.742,32.7877,21300.0
2007-02-20 14:00:00,50.26,50.29,50.19,50.27,14500.0,32.7942,32.8138,32.7485,32.8007,14500.0
2007-02-20 14:30:00,50.27,50.49,50.21,50.45,36700.0,32.8007,32.9443,32.7616,32.9182,36700.0
2007-02-20 15:00:00,50.46,50.51,50.45,50.48,42300.0,32.9247,32.9573,32.9182,32.9377,42300.0
2007-02-20 15:30:00,50.49,50.51,50.36,50.45,59900.0,32.9443,32.9573,32.8594,32.9182,59900.0
2007-02-21 09:30:00,50.4,50.4,50.04,50.27,41600.0,32.8855,32.8855,32.6506,32.8007,41600.0
2007-02-21 10:00:00,50.28,50.31,50.23,50.29,20200.0,32.8072,32.8268,32.7746,32.8138,20200.0
2007-02-21 10:30:00,50.3,50.34,50.18,50.32,49900.0,32.8203,32.8464,32.742,32.8333,49900.0
2007-02-21 11:00:00,50.32,50.41,50.31,50.36,13700.0,32.8333,32.8921,32.8268,32.8594,13700.0
2007-02-21 11:30:00,50.36,50.55,50.35,50.51,45700.0,32.8594,32.9834,32.8529,32.9573,45700.0
2007-02-21 12:00:00,50.51,50.7,50.51,50.68,50700.0,32.9573,33.0813,32.9573,33.0682,50700.0
2007-02-21 12:30:00,50.69,50.85,50.63,50.78,50900.0,33.0748,33.1792,33.0356,33.1335,50900.0
2007-02-21 13:00:00,50.78,50.9,50.77,50.87,55200.0,33.1335,33.2118,33.127,33.1922,55200.0
2007-02-21 13:30:00,50.87,50.89,50.73,50.87,93800.0,33.1922,33.2053,33.1009,33.1922,93800.0
2007-02-21 14:00:00,50.87,51.0,50.77,50.94,87700.0,33.1922,33.277,33.127,33.2379,87700.0
2007-02-21 14:30:00,50.94,50.98,50.86,50.94,35400.0,33.2379,33.264,33.1857,33.2379,35400.0
2007-02-21 15:00:00,50.94,50.96,50.86,50.89,74300.0,33.2379,33.2509,33.1857,33.2053,74300.0
2007-02-21 15:30:00,50.89,51.03,50.89,50.9,73800.0,33.2053,33.2966,33.2053,33.2118,73800.0
2007-02-22 09:30:00,50.8,50.93,50.7,50.8,29300.0,33.3229,33.4082,33.2573,33.3229,29300.0
2007-02-22 10:00:00,50.83,50.9,50.7,50.88,32700.0,33.3426,33.3885,33.2573,33.3754,32700.0
2007-02-22 10:30:00,50.86,50.95,50.8,50.94,48600.0,33.3622,33.4213,33.3229,33.4147,48600.0
2007-02-22 11:00:00,50.93,50.94,50.6,50.66,44200.0,33.4082,33.4147,33.1917,33.231,44200.0
2007-02-22 11:30:00,50.65,50.69,50.55,50.65,42400.0,33.2245,33.2507,33.1589,33.2245,42400.0
2007-02-22 12:00:00,50.66,50.67,50.59,50.63,33900.0,33.231,33.2376,33.1851,33.2114,33900.0
2007-02-22 12:30:00,50.64,50.65,50.56,50.63,75400.0,33.2179,33.2245,33.1655,33.2114,75400.0
2007-02-22 13:00:00,50.63,50.73,50.6,50.71,47400.0,33.2114,33.277,33.1917,33.2638,47400.0
2007-02-22 13:30:00,50.71,50.73,50.61,50.66,24000.0,33.2638,33.277,33.1982,33.231,24000.0
2007-02-22 14:00:00,50.66,50.68,50.57,50.58,48300.0,33.231,33.2442,33.172,33.1786,48300.0
2007-02-22 14:30:00,50.59,50.68,50.55,50.64,44600.0,33.1851,33.2442,33.1589,33.2179,44600.0
2007-02-22 15:00:00,50.66,50.75,50.64,50.71,35400.0,33.231,33.2901,33.2179,33.2638,35400.0
2007-02-22 15:30:00,50.72,50.78,50.66,50.75,165400.0,33.2704,33.3098,33.231,33.2901,165400.0
2007-02-23 09:30:00,50.7,50.78,50.56,50.72,19900.0,33.2573,33.3098,33.1655,33.2704,19900.0
2007-02-23 10:00:00,50.72,50.74,50.66,50.67,37300.0,33.2704,33.2835,33.231,33.2376,37300.0
2007-02-23 10:30:00,50.67,50.79,50.66,50.73,25400.0,33.2376,33.3163,33.231,33.277,25400.0
2007-02-23 11:00:00,50.71,50.73,50.7,50.7,26300.0,33.2638,33.277,33.2573,33.2573,26300.0
2007-02-23 11:30:00,50.7,50.8,50.7,50.74,21800.0,33.2573,33.3229,33.2573,33.2835,21800.0
2007-02-23 12:00:00,50.73,50.73,50.66,50.7,32100.0,33.277,33.277,33.231,33.2573,32100.0
2007-02-23 12:30:00,50.7,50.73,50.66,50.73,23500.0,33.2573,33.277,33.231,33.277,23500.0
2007-02-23 13:00:00,50.73,50.73,50.67,50.7,12400.0,33.277,33.277,33.2376,33.2573,12400.0
2007-02-23 13:30:00,50.72,50.73,50.64,50.64,19300.0,33.2704,33.277,33.2179,33.2179,19300.0
2007-02-23 14:00:00,50.61,50.72,50.61,50.71,21500.0,33.1982,33.2704,33.1982,33.2638,21500.0
2007-02-23 14:30:00,50.72,50.8,50.7,50.8,19600.0,33.2704,33.3229,33.2573,33.3229,19600.0
2007-02-23 15:00:00,50.76,50.87,50.75,50.85,17300.0,33.2966,33.3688,33.2901,33.3557,17300.0
2007-02-23 15:30:00,50.84,50.87,50.77,50.81,100300.0,33.3491,33.3688,33.3032,33.3294,100300.0
2007-02-26 09:30:00,50.87,51.37,50.87,51.34,75000.0,33.3688,33.6968,33.3688,33.6771,75000.0
2007-02-26 10:00:00,51.33,51.4,51.26,51.34,24000.0,33.6705,33.7165,33.6246,33.6771,24000.0
2007-02-26 10:30:00,51.34,51.42,51.25,51.36,29100.0,33.6771,33.7296,33.6181,33.6902,29100.0
2007-02-26 11:00:00,51.38,51.38,51.28,51.37,56300.0,33.7033,33.7033,33.6377,33.6968,56300.0
2007-02-26 11:30:00,51.37,51.66,51.35,51.47,117900.0,33.6968,33.887,33.6837,33.7624,117900.0
2007-02-26 12:00:00,51.48,51.52,51.45,51.46,57200.0,33.7689,33.7952,33.7493,33.7558,57200.0
2007-02-26 12:30:00,51.45,51.48,51.4,51.4,46000.0,33.7493,33.7689,33.7165,33.7165,46000.0
2007-02-26 13:00:00,51.4,51.44,51.4,51.44,80200.0,33.7165,33.7427,33.7165,33.7427,80200.0
2007-02-26 13:30:00,51.44,51.53,51.44,51.5,73200.0,33.7427,33.8017,33.7427,33.7821,73200.0
2007-02-26 14:00:00,51.5,51.59,51.5,51.55,77800.0,33.7821,33.8411,33.7821,33.8149,77800.0
2007-02-26 14:30:00,51.55,51.59,51.47,51.51,61300.0,33.8149,33.8411,33.7624,33.7886,61300.0
2007-02-26 15:00:00,51.51,51.52,51.5,51.51,91200.0,33.7886,33.7952,33.7821,33.7886,91200.0
2007-02-26 15:30:00,51.5,51.56,51.5,51.56,80000.0,33.7821,33.8214,33.7821,33.8214,80000.0
2007-02-27 09:30:00,51.28,51.28,50.51,50.51,100400.0,33.6377,33.6377,33.1327,33.1327,100400.0
2007-02-27 10:00:00,50.59,50.75,50.5,50.66,67800.0,33.1851,33.2901,33.1261,33.231,67800.0
2007-02-27 10:30:00,50.66,50.81,50.49,50.55,45700.0,33.231,33.3294,33.1195,33.1589,45700.0
2007-02-27 11:00:00,50.55,50.81,50.55,50.6,83800.0,33.1589,33.3294,33.1589,33.1917,83800.0
2007-02-27 11:30:00,50.58,50.69,50.53,50.57,33500.0,33.1786,33.2507,33.1458,33.172,33500.0
2007-02-27 12:00:00,50.58,50.6,50.46,50.54,28000.0,33.1786,33.1917,33.0999,33.1523,28000.0
2007-02-27 12:30:00,50.52,50.62,50.42,50.47,35800.0,33.1392,33.2048,33.0736,33.1064,35800.0
2007-02-27 13:00:00,50.47,50.56,50.46,50.51,44300.0,33.1064,33.1655,33.0999,33.1327,44300.0
2007-02-27 13:30:00,50.51,50.54,50.42,50.5,42900.0,33.1327,33.1523,33.0736,33.1261,42900.0
2007-02-27 14:00:00,50.5,50.52,50.26,50.26,86600.0,33.1261,33.1392,32.9687,32.9687,86600.0
2007-02-27 14:30:00,50.29,50.39,49.89,49.9,72300.0,32.9883,33.0539,32.726,32.7325,72300.0
2007-02-27 15:00:00,50.03,50.37,49.6,50.2,73400.0,32.8178,33.0408,32.5357,32.9293,73400.0
2007-02-27 15:30:00,50.21,50.21,50.1,50.15,111900.0,32.9359,32.9359,32.8637,32.8965,111900.0
2007-02-28 09:30:00,50.4,50.5,50.2,50.35,205900.0,33.0605,33.1261,32.9293,33.0277,205900.0
2007-02-28 10:00:00,50.31,50.35,50.01,50.18,83200.0,33.0015,33.0277,32.8047,32.9162,83200.0
2007-02-28 10:30:00,50.18,50.66,50.12,50.46,51100.0,32.9162,33.231,32.8768,33.0999,51100.0
2007-02-28 11:00:00,50.4,50.65,50.37,50.62,34700.0,33.0605,33.2245,33.0408,33.2048,34700.0
2007-02-28 11:30:00,50.59,50.63,50.28,50.34,32000.0,33.1851,33.2114,32.9818,33.0211,32000.0
2007-02-28 12:00:00,50.34,50.35,50.24,50.27,46000.0,33.0211,33.0277,32.9555,32.9752,46000.0
2007-02-28 12:30:00,50.28,50.33,50.26,50.27,27300.0,32.9818,33.0146,32.9687,32.9752,27300.0
2007-02-28 13:00:00,50.28,50.4,50.2,50.4,28200.0,32.9818,33.0605,32.9293,33.0605,28200.0
2007-02-28 13:30:00,50.39,50.45,50.2,50.23,33500.0,33.0539,33.0933,32.9293,32.949,33500.0
2007-02-28 14:00:00,50.24,50.34,50.08,50.14,52500.0,32.9555,33.0211,32.8506,32.8899,52500.0
2007-02-28 14:30:00,50.15,50.25,50.13,50.17,35000.0,32.8965,32.9621,32.8834,32.9096,35000.0
2007-02-28 15:00:00,50.17,50.33,50.17,50.18,48300.0,32.9096,33.0146,32.9096,32.9162,48300.0
2007-02-28 15:30:00,50.18,50.21,50.04,50.06,74700.0,32.9162,32.9359,32.8244,32.8375,74700.0
2007-03-01 09:30:00,49.8,49.81,48.85,49.04,91600.0,32.6669,32.6735,32.0438,32.1684,91600.0
2007-03-01 10:00:00,49.05,49.6,49.04,49.45,60900.0,32.1749,32.5357,32.1684,32.4373,60900.0
2007-03-01 10:30:00,49.45,49.77,49.29,49.56,52500.0,32.4373,32.6472,32.3324,32.5095,52500.0
2007-03-01 11:00:00,49.66,49.87,49.61,49.69,40000.0,32.5751,32.7128,32.5423,32.5948,40000.0
2007-03-01 11:30:00,49.71,49.83,49.44,49.48,29400.0,32.6079,32.6866,32.4308,32.457,29400.0
2007-03-01 12:00:00,49.47,49.64,49.47,49.6,37500.0,32.4505,32.562,32.4505,32.5357,37500.0
2007-03-01 12:30:00,49.58,49.63,49.57,49.61,21900.0,32.5226,32.5554,32.516,32.5423,21900.0
2007-03-01 13:00:00,49.61,49.65,49.57,49.58,23700.0,32.5423,32.5685,32.516,32.5226,23700.0
2007-03-01 13:30:00,49.58,49.59,49.46,49.58,53900.0,32.5226,32.5292,32.4439,32.5226,53900.0
2007-03-01 14:00:00,49.58,49.71,49.57,49.7,78600.0,32.5226,32.6079,32.516,32.6013,78600.0
2007-03-01 14:30:00,49.68,49.83,49.68,49.81,59900.0,32.5882,32.6866,32.5882,32.6735,59900.0
2007-03-01 15:00:00,49.81,49.87,49.57,49.64,66700.0,32.6735,32.7128,32.516,32.562,66700.0
2007-03-01 15:30:00,49.66,49.74,49.57,49.62,46700.0,32.5751,32.6276,32.516,32.5488,46700.0
2007-03-02 09:30:00,49.65,49.9,49.3,49.63,47700.0,32.5685,32.7325,32.3389,32.5554,47700.0
2007-03-02 10:00:00,49.63,49.63,49.41,49.44,28200.0,32.5554,32.5554,32.4111,32.4308,28200.0
2007-03-02 10:30:00,49.42,49.59,49.41,49.56,19500.0,32.4177,32.5292,32.4111,32.5095,19500.0
2007-03-02 11:00:00,49.55,49.64,49.55,49.63,23100.0,32.5029,32.562,32.5029,32.5554,23100.0
2007-03-02 11:30:00,49.62,49.65,49.55,49.55,25900.0,32.5488,32.5685,32.5029,32.5029,25900.0
2007-03-02 12:00:00,49.55,49.56,49.35,49.35,26800.0,32.5029,32.5095,32.3717,32.3717,26800.0
2007-03-02 12:30:00,49.36,49.43,49.24,49.4,31300.0,32.3783,32.4242,32.2996,32.4045,31300.0
2007-03-02 13:00:00,49.4,49.47,49.24,49.25,36200.0,32.4045,32.4505,32.2996,32.3061,36200.0
2007-03-02 13:30:00,49.26,49.27,49.13,49.19,38600.0,32.3127,32.3193,32.2274,32.2668,38600.0
2007-03-02 14:00:00,49.19,49.2,49.05,49.2,32000.0,32.2668,32.2733,32.1749,32.2733,32000.0
2007-03-02 14:30:00,49.2,49.45,49.2,49.36,39400.0,32.2733,32.4373,32.2733,32.3783,39400.0
2007-03-02 15:00:00,49.36,49.44,49.31,49.35,41100.0,32.3783,32.4308,32.3455,32.3717,41100.0
2007-03-02 15:30:00,49.35,49.37,49.08,49.11,48000.0,32.3717,32.3849,32.1946,32.2143,48000.0
2007-03-05 09:30:00,48.86,49.04,48.57,49.03,33900.0,32.0503,32.1684,31.8601,32.1618,33900.0
2007-03-05 10:00:00,49.04,49.23,48.92,48.95,46000.0,32.1684,32.293,32.0897,32.1094,46000.0
2007-03-05 10:30:00,48.97,48.98,48.79,48.91,30200.0,32.1225,32.129,32.0044,32.0831,30200.0
2007-03-05 11:00:00,48.91,49.15,48.87,49.14,29100.0,32.0831,32.2405,32.0569,32.234,29100.0
2007-03-05 11:30:00,49.15,49.18,49.01,49.04,22000.0,32.2405,32.2602,32.1487,32.1684,22000.0
2007-03-05 12:00:00,49.02,49.04,48.85,48.88,50700.0,32.1553,32.1684,32.0438,32.0634,50700.0
2007-03-05 12:30:00,48.9,48.91,48.8,48.81,20600.0,32.0766,32.0831,32.011,32.0175,20600.0
2007-03-05 13:00:00,48.81,48.9,48.8,48.89,17600.0,32.0175,32.0766,32.011,32.07,17600.0
2007-03-05 13:30:00,48.9,49.11,48.86,49.09,21200.0,32.0766,32.2143,32.0503,32.2012,21200.0
2007-03-05 14:00:00,49.09,49.14,49.04,49.04,46000.0,32.2012,32.234,32.1684,32.1684,46000.0
2007-03-05 14:30:00,49.03,49.05,48.93,49.01,22100.0,32.1618,32.1749,32.0962,32.1487,22100.0
2007-03-05 15:00:00,49.02,49.02,48.73,48.83,48000.0,32.1553,32.1553,31.965,32.0306,48000.0
2007-03-05 15:30:00,48.83,48.85,48.53,48.56,66000.0,32.0306,32.0438,31.8338,31.8535,66000.0
2007-03-06 09:30:00,48.79,48.97,48.72,48.76,51900.0,32.0044,32.1225,31.9585,31.9847,51900.0
2007-03-06 10:00:00,48.78,48.9,48.63,48.76,35800.0,31.9978,32.0766,31.8994,31.9847,35800.0
2007-03-06 10:30:00,48.8,48.85,48.71,48.74,22600.0,32.011,32.0438,31.9519,31.9716,22600.0
2007-03-06 11:00:00,48.74,48.8,48.72,48.79,20000.0,31.9716,32.011,31.9585,32.0044,20000.0
2007-03-06 11:30:00,48.81,48.81,48.71,48.75,24600.0,32.0175,32.0175,31.9519,31.9782,24600.0
2007-03-06 12:00:00,48.75,48.8,48.7,48.75,20000.0,31.9782,32.011,31.9454,31.9782,20000.0
2007-03-06 12:30:00,48.74,48.81,48.71,48.79,19400.0,31.9716,32.0175,31.9519,32.0044,19400.0
2007-03-06 13:00:00,48.79,48.84,48.74,48.84,18900.0,32.0044,32.0372,31.9716,32.0372,18900.0
2007-03-06 13:30:00,48.84,48.9,48.79,48.83,29600.0,32.0372,32.0766,32.0044,32.0306,29600.0
2007-03-06 14:00:00,48.85,48.95,48.85,48.91,28500.0,32.0438,32.1094,32.0438,32.0831,28500.0
2007-03-06 14:30:00,48.91,48.98,48.87,48.95,48900.0,32.0831,32.129,32.0569,32.1094,48900.0
2007-03-06 15:00:00,48.97,49.02,48.94,48.98,42500.0,32.1225,32.1553,32.1028,32.129,42500.0
2007-03-06 15:30:00,48.98,49.02,48.95,48.97,41300.0,32.129,32.1553,32.1094,32.1225,41300.0
2007-03-07 09:30:00,48.85,49.17,48.8,49.03,24000.0,32.0438,32.2537,32.011,32.1618,24000.0
2007-03-07 10:00:00,49.05,49.12,49.01,49.04,21500.0,32.1749,32.2209,32.1487,32.1684,21500.0
2007-03-07 10:30:00,49.05,49.11,48.95,48.95,30800.0,32.1749,32.2143,32.1094,32.1094,30800.0
2007-03-07 11:00:00,48.95,48.97,48.81,48.85,19000.0,32.1094,32.1225,32.0175,32.0438,19000.0
2007-03-07 11:30:00,48.83,48.84,48.69,48.83,48900.0,32.0306,32.0372,31.9388,32.0306,48900.0
2007-03-07 12:00:00,48.83,49.11,48.78,49.11,21700.0,32.0306,32.2143,31.9978,32.2143,21700.0
2007-03-07 12:30:00,49.12,49.19,49.09,49.1,30700.0,32.2209,32.2668,32.2012,32.2077,30700.0
2007-03-07 13:00:00,49.09,49.16,49.07,49.14,22700.0,32.2012,32.2471,32.1881,32.234,22700.0
2007-03-07 13:30:00,49.14,49.21,49.14,49.19,11400.0,32.234,32.2799,32.234,32.2668,11400.0
2007-03-07 14:00:00,49.17,49.28,49.07,49.17,27800.0,32.2537,32.3258,32.1881,32.2537,27800.0
2007-03-07 14:30:00,49.18,49.26,49.16,49.21,29400.0,32.2602,32.3127,32.2471,32.2799,29400.0
2007-03-07 15:00:00,49.21,49.29,49.19,49.19,30200.0,32.2799,32.3324,32.2668,32.2668,30200.0
2007-03-07 15:30:00,49.19,49.26,49.01,49.01,75100.0,32.2668,32.3127,32.1487,32.1487,75100.0
2007-03-08 09:30:00,49.39,49.46,49.32,49.35,15000.0,32.398,32.4439,32.3521,32.3717,15000.0
2007-03-08 10:00:00,49.33,49.34,49.2,49.26,60000.0,32.3586,32.3652,32.2733,32.3127,60000.0
2007-03-08 10:30:00,49.26,49.3,49.2,49.29,73400.0,32.3127,32.3389,32.2733,32.3324,73400.0
2007-03-08 11:00:00,49.3,49.33,49.24,49.33,25200.0,32.3389,32.3586,32.2996,32.3586,25200.0
2007-03-08 11:30:00,49.34,49.38,49.3,49.38,19400.0,32.3652,32.3914,32.3389,32.3914,19400.0
2007-03-08 12:00:00,49.38,49.44,49.32,49.36,16600.0,32.3914,32.4308,32.3521,32.3783,16600.0
2007-03-08 12:30:00,49.36,49.39,49.23,49.35,17600.0,32.3783,32.398,32.293,32.3717,17600.0
2007-03-08 13:00:00,49.35,49.42,49.26,49.42,21400.0,32.3717,32.4177,32.3127,32.4177,21400.0
2007-03-08 13:30:00,49.42,49.43,49.35,49.39,25800.0,32.4177,32.4242,32.3717,32.398,25800.0
2007-03-08 14:00:00,49.39,49.4,49.2,49.23,36500.0,32.398,32.4045,32.2733,32.293,36500.0
2007-03-08 14:30:00,49.24,49.25,49.06,49.2,28200.0,32.2996,32.3061,32.1815,32.2733,28200.0
2007-03-08 15:00:00,49.21,49.27,49.17,49.2,23800.0,32.2799,32.3193,32.2537,32.2733,23800.0
2007-03-08 15:30:00,49.21,49.29,49.07,49.15,55400.0,32.2799,32.3324,32.1881,32.2405,55400.0
2007-03-09 09:30:00,49.34,49.5,49.34,49.37,9700.0,32.3652,32.4701,32.3652,32.3849,9700.0
2007-03-09 10:00:00,49.36,49.36,48.99,49.04,22400.0,32.3783,32.3783,32.1356,32.1684,22400.0
2007-03-09 10:30:00,49.04,49.14,48.99,49.06,20300.0,32.1684,32.234,32.1356,32.1815,20300.0
2007-03-09 11:00:00,49.06,49.06,48.92,49.02,22600.0,32.1815,32.1815,32.0897,32.1553,22600.0
2007-03-09 11:30:00,49.02,49.11,49.02,49.03,18100.0,32.1553,32.2143,32.1553,32.1618,18100.0
2007-03-09 12:00:00,49.03,49.09,49.01,49.08,14800.0,32.1618,32.2012,32.1487,32.1946,14800.0
2007-03-09 12:30:00,49.08,49.1,48.95,48.99,19200.0,32.1946,32.2077,32.1094,32.1356,19200.0
2007-03-09 13:00:00,49.01,49.11,49.01,49.11,17700.0,32.1487,32.2143,32.1487,32.2143,17700.0
2007-03-09 13:30:00,49.12,49.14,48.97,49.02,18700.0,32.2209,32.234,32.1225,32.1553,18700.0
2007-03-09 14:00:00,49.0,49.03,48.92,48.98,18700.0,32.1421,32.1618,32.0897,32.129,18700.0
2007-03-09 14:30:00,48.98,49.05,48.9,48.96,18300.0,32.129,32.1749,32.0766,32.1159,18300.0
2007-03-09 15:00:00,48.96,49.14,48.93,49.09,32700.0,32.1159,32.234,32.0962,32.2012,32700.0
2007-03-09 15:30:00,49.09,49.11,49.04,49.08,26600.0,32.2012,32.2143,32.1684,32.1946,26600.0
2007-03-12 09:30:00,48.99,49.22,48.88,48.91,11400.0,32.1356,32.2865,32.0634,32.0831,11400.0
2007-03-12 10:00:00,48.9,48.92,48.84,48.92,5200.0,32.0766,32.0897,32.0372,32.0897,5200.0
2007-03-12 10:30:00,49.03,49.08,48.97,49.02,9800.0,32.1618,32.1946,32.1225,32.1553,9800.0
2007-03-12 11:00:00,49.02,49.08,48.97,48.98,7200.0,32.1553,32.1946,32.1225,32.129,7200.0
2007-03-12 11:30:00,48.94,49.05,48.9,49.03,27700.0,32.1028,32.1749,32.0766,32.1618,27700.0
2007-03-12 12:00:00,49.02,49.12,49.0,49.08,27600.0,32.1553,32.2209,32.1421,32.1946,27600.0
2007-03-12 12:30:00,49.05,49.14,49.05,49.14,23400.0,32.1749,32.234,32.1749,32.234,23400.0
2007-03-12 13:00:00,49.12,49.26,49.12,49.21,42400.0,32.2209,32.3127,32.2209,32.2799,42400.0
2007-03-12 13:30:00,49.21,49.24,49.15,49.24,14500.0,32.2799,32.2996,32.2405,32.2996,14500.0
2007-03-12 14:00:00,49.24,49.41,49.16,49.4,29300.0,32.2996,32.4111,32.2471,32.4045,29300.0
2007-03-12 14:30:00,49.4,49.55,49.4,49.55,24400.0,32.4045,32.5029,32.4045,32.5029,24400.0
2007-03-12 15:00:00,49.55,49.58,49.49,49.55,68700.0,32.5029,32.5226,32.4636,32.5029,68700.0
2007-03-12 15:30:00,49.55,49.61,49.39,49.61,82200.0,32.5029,32.5423,32.398,32.5423,82200.0
2007-03-13 09:30:00,49.39,49.39,49.21,49.34,30300.0,32.398,32.398,32.2799,32.3652,30300.0
2007-03-13 10:00:00,49.32,49.49,49.27,49.4,76800.0,32.3521,32.4636,32.3193,32.4045,76800.0
2007-03-13 10:30:00,49.4,49.52,49.38,49.5,43400.0,32.4045,32.4832,32.3914,32.4701,43400.0
2007-03-13 11:00:00,49.49,49.49,49.36,49.38,49100.0,32.4636,32.4636,32.3783,32.3914,49100.0
2007-03-13 11:30:00,49.39,49.44,49.35,49.36,14800.0,32.398,32.4308,32.3717,32.3783,14800.0
2007-03-13 12:00:00,49.36,49.39,49.18,49.18,23100.0,32.3783,32.398,32.2602,32.2602,23100.0
2007-03-13 12:30:00,49.13,49.13,48.95,49.05,18400.0,32.2274,32.2274,32.1094,32.1749,18400.0
2007-03-13 13:00:00,49.05,49.08,49.0,49.02,22700.0,32.1749,32.1946,32.1421,32.1553,22700.0
2007-03-13 13:30:00,49.01,49.02,48.76,48.88,23900.0,32.1487,32.1553,31.9847,32.0634,23900.0
2007-03-13 14:00:00,48.88,48.9,48.65,48.67,22900.0,32.0634,32.0766,31.9126,31.9257,22900.0
2007-03-13 14:30:00,48.68,48.71,48.63,48.69,42200.0,31.9322,31.9519,31.8994,31.9388,42200.0
2007-03-13 15:00:00,48.7,48.88,48.69,48.83,100900.0,31.9454,32.0634,31.9388,32.0306,100900.0
2007-03-13 15:30:00,48.82,49.01,48.79,49.0,237800.0,32.0241,32.1487,32.0044,32.1421,237800.0
2007-03-14 09:30:00,49.05,49.17,48.67,48.71,27300.0,32.1749,32.2537,31.9257,31.9519,27300.0
2007-03-14 10:00:00,48.71,48.71,48.51,48.64,40100.0,31.9519,31.9519,31.8207,31.906,40100.0
2007-03-14 10:30:00,48.63,48.8,48.61,48.71,30100.0,31.8994,32.011,31.8863,31.9519,30100.0
2007-03-14 11:00:00,48.71,48.78,48.62,48.7,27100.0,31.9519,31.9978,31.8929,31.9454,27100.0
2007-03-14 11:30:00,48.69,48.72,48.56,48.58,17700.0,31.9388,31.9585,31.8535,31.8666,17700.0
2007-03-14 12:00:00,48.58,48.58,48.15,48.32,44200.0,31.8666,31.8666,31.5846,31.6961,44200.0
2007-03-14 12:30:00,48.32,48.47,48.17,48.19,31300.0,31.6961,31.7945,31.5977,31.6108,31300.0
2007-03-14 13:00:00,48.18,48.59,48.18,48.54,68100.0,31.6043,31.8732,31.6043,31.8404,68100.0
2007-03-14 13:30:00,48.55,48.69,48.44,48.49,24500.0,31.847,31.9388,31.7748,31.8076,24500.0
2007-03-14 14:00:00,48.51,48.55,48.42,48.55,30800.0,31.8207,31.847,31.7617,31.847,30800.0
2007-03-14 14:30:00,48.55,48.72,48.55,48.59,30800.0,31.847,31.9585,31.847,31.8732,30800.0
2007-03-14 15:00:00,48.6,48.79,48.6,48.71,28600.0,31.8798,32.0044,31.8798,31.9519,28600.0
2007-03-14 15:30:00,48.71,48.73,48.62,48.66,46800.0,31.9519,31.965,31.8929,31.9191,46800.0
2007-03-15 09:30:00,48.33,48.71,48.18,48.69,44900.0,31.7027,31.9519,31.6043,31.9388,44900.0
2007-03-15 10:00:00,48.68,48.69,48.53,48.61,23500.0,31.9322,31.9388,31.8338,31.8863,23500.0
2007-03-15 10:30:00,48.63,48.66,48.58,48.61,20800.0,31.8994,31.9191,31.8666,31.8863,20800.0
2007-03-15 11:00:00,48.61,48.63,48.56,48.61,26900.0,31.8863,31.8994,31.8535,31.8863,26900.0
2007-03-15 11:30:00,48.6,48.65,48.53,48.63,26700.0,31.8798,31.9126,31.8338,31.8994,26700.0
2007-03-15 12:00:00,48.59,48.7,48.59,48.69,15800.0,31.8732,31.9454,31.8732,31.9388,15800.0
2007-03-15 12:30:00,48.69,48.78,48.63,48.63,16100.0,31.9388,31.9978,31.8994,31.8994,16100.0
2007-03-15 13:00:00,48.62,48.65,48.58,48.58,22200.0,31.8929,31.9126,31.8666,31.8666,22200.0
2007-03-15 13:30:00,48.59,48.59,48.41,48.47,27000.0,31.8732,31.8732,31.7551,31.7945,27000.0
2007-03-15 14:00:00,48.49,48.49,48.37,48.37,18000.0,31.8076,31.8076,31.7289,31.7289,18000.0
2007-03-15 14:30:00,48.38,48.54,48.38,48.52,21300.0,31.7355,31.8404,31.7355,31.8273,21300.0
2007-03-15 15:00:00,48.53,48.54,48.45,48.46,26600.0,31.8338,31.8404,31.7814,31.7879,26600.0
2007-03-15 15:30:00,48.46,48.52,48.42,48.47,49800.0,31.7879,31.8273,31.7617,31.7945,49800.0
2007-03-16 09:30:00,48.28,48.28,47.9,48.17,147600.0,31.6699,31.6699,31.4206,31.5977,147600.0
2007-03-16 10:00:00,48.17,48.23,48.11,48.14,23800.0,31.5977,31.6371,31.5583,31.578,23800.0
2007-03-16 10:30:00,48.14,48.16,47.99,47.99,25000.0,31.578,31.5911,31.4796,31.4796,25000.0
2007-03-16 11:00:00,47.98,47.98,47.78,47.8,27800.0,31.4731,31.4731,31.3419,31.355,27800.0
2007-03-16 11:30:00,47.8,47.93,47.77,47.91,25200.0,31.355,31.4403,31.3353,31.4272,25200.0
2007-03-16 12:00:00,47.9,47.96,47.89,47.91,13300.0,31.4206,31.4599,31.414,31.4272,13300.0
2007-03-16 12:30:00,47.91,47.91,47.84,47.88,20000.0,31.4272,31.4272,31.3812,31.4075,20000.0
2007-03-16 13:00:00,47.88,47.88,47.78,47.78,28800.0,31.4075,31.4075,31.3419,31.3419,28800.0
2007-03-16 13:30:00,47.78,47.85,47.76,47.78,55400.0,31.3419,31.3878,31.3288,31.3419,55400.0
2007-03-16 14:00:00,47.78,47.81,47.7,47.77,41000.0,31.3419,31.3616,31.2894,31.3353,41000.0
2007-03-16 14:30:00,47.78,47.79,47.69,47.78,25500.0,31.3419,31.3484,31.2828,31.3419,25500.0
2007-03-16 15:00:00,47.79,47.81,47.72,47.81,33700.0,31.3484,31.3616,31.3025,31.3616,33700.0
2007-03-16 15:30:00,47.82,47.89,47.77,47.85,43900.0,31.3681,31.414,31.3353,31.3878,43900.0
2007-03-19 09:30:00,48.27,48.47,48.19,48.35,29500.0,31.6633,31.7945,31.6108,31.7158,29500.0
2007-03-19 10:00:00,48.35,48.39,48.3,48.39,11500.0,31.7158,31.742,31.683,31.742,11500.0
2007-03-19 10:30:00,48.39,48.54,48.33,48.48,17200.0,31.742,31.8404,31.7027,31.801,17200.0
2007-03-19 11:00:00,48.49,48.55,48.47,48.55,18600.0,31.8076,31.847,31.7945,31.847,18600.0
2007-03-19 11:30:00,48.55,48.6,48.52,48.6,13000.0,31.847,31.8798,31.8273,31.8798,13000.0
2007-03-19 12:00:00,48.58,48.66,48.51,48.51,12800.0,31.8666,31.9191,31.8207,31.8207,12800.0
2007-03-19 12:30:00,48.52,48.56,48.44,48.46,10100.0,31.8273,31.8535,31.7748,31.7879,10100.0
2007-03-19 13:00:00,48.46,48.5,48.44,48.47,10500.0,31.7879,31.8142,31.7748,31.7945,10500.0
2007-03-19 13:30:00,48.46,48.48,48.43,48.47,8200.0,31.7879,31.801,31.7683,31.7945,8200.0
2007-03-19 14:00:00,48.46,48.49,48.33,48.34,16200.0,31.7879,31.8076,31.7027,31.7092,16200.0
2007-03-19 14:30:00,48.33,48.41,48.32,48.37,12700.0,31.7027,31.7551,31.6961,31.7289,12700.0
2007-03-19 15:00:00,48.37,48.37,48.18,48.21,17000.0,31.7289,31.7289,31.6043,31.6239,17000.0
2007-03-19 15:30:00,48.21,48.31,48.21,48.28,40000.0,31.6239,31.6895,31.6239,31.6699,40000.0
2007-03-20 09:30:00,48.17,48.53,48.01,48.45,18600.0,31.5977,31.8338,31.4927,31.7814,18600.0
2007-03-20 10:00:00,48.42,48.53,48.37,48.44,13600.0,31.7617,31.8338,31.7289,31.7748,13600.0
2007-03-20 10:30:00,48.44,48.52,48.43,48.52,10900.0,31.7748,31.8273,31.7683,31.8273,10900.0
2007-03-20 11:00:00,48.52,48.54,48.44,48.49,14500.0,31.8273,31.8404,31.7748,31.8076,14500.0
2007-03-20 11:30:00,48.49,48.51,48.45,48.47,12800.0,31.8076,31.8207,31.7814,31.7945,12800.0
2007-03-20 12:00:00,48.48,48.61,48.47,48.61,8000.0,31.801,31.8863,31.7945,31.8863,8000.0
2007-03-20 12:30:00,48.61,48.62,48.49,48.52,8700.0,31.8863,31.8929,31.8076,31.8273,8700.0
2007-03-20 13:00:00,48.53,48.6,48.5,48.53,8300.0,31.8338,31.8798,31.8142,31.8338,8300.0
2007-03-20 13:30:00,48.52,48.52,48.45,48.47,11700.0,31.8273,31.8273,31.7814,31.7945,11700.0
2007-03-20 14:00:00,48.47,48.57,48.46,48.54,21100.0,31.7945,31.8601,31.7879,31.8404,21100.0
2007-03-20 14:30:00,48.53,48.56,48.44,48.54,16200.0,31.8338,31.8535,31.7748,31.8404,16200.0
2007-03-20 15:00:00,48.54,48.69,48.54,48.62,24300.0,31.8404,31.9388,31.8404,31.8929,24300.0
2007-03-20 15:30:00,48.62,48.68,48.61,48.66,23900.0,31.8929,31.9322,31.8863,31.9191,23900.0
2007-03-21 09:30:00,48.68,48.68,48.54,48.57,9900.0,31.9322,31.9322,31.8404,31.8601,9900.0
2007-03-21 10:00:00,48.57,48.61,48.33,48.38,15900.0,31.8601,31.8863,31.7027,31.7355,15900.0
2007-03-21 10:30:00,48.37,48.59,48.33,48.59,15100.0,31.7289,31.8732,31.7027,31.8732,15100.0
2007-03-21 11:00:00,48.58,48.58,48.45,48.52,15000.0,31.8666,31.8666,31.7814,31.8273,15000.0
2007-03-21 11:30:00,48.52,48.6,48.52,48.56,10500.0,31.8273,31.8798,31.8273,31.8535,10500.0
2007-03-21 12:00:00,48.56,48.56,48.44,48.51,31900.0,31.8535,31.8535,31.7748,31.8207,31900.0
2007-03-21 12:30:00,48.5,48.56,48.45,48.56,29200.0,31.8142,31.8535,31.7814,31.8535,29200.0
2007-03-21 13:00:00,48.54,48.65,48.54,48.63,11300.0,31.8404,31.9126,31.8404,31.8994,11300.0
2007-03-21 13:30:00,48.62,48.71,48.62,48.66,8800.0,31.8929,31.9519,31.8929,31.9191,8800.0
2007-03-21 14:00:00,48.66,48.98,48.59,48.94,24400.0,31.9191,32.129,31.8732,32.1028,24400.0
2007-03-21 14:30:00,48.96,49.32,48.91,49.28,30400.0,32.1159,32.3521,32.0831,32.3258,30400.0
2007-03-21 15:00:00,49.28,49.32,49.1,49.22,31800.0,32.3258,32.3521,32.2077,32.2865,31800.0
2007-03-21 15:30:00,49.22,49.35,49.17,49.31,58000.0,32.2865,32.3717,32.2537,32.3455,58000.0
2007-03-22 09:30:00,49.35,49.55,49.28,49.28,17400.0,32.3717,32.5029,32.3258,32.3258,17400.0
2007-03-22 10:00:00,49.28,49.54,49.28,49.42,21900.0,32.3258,32.4964,32.3258,32.4177,21900.0
2007-03-22 10:30:00,49.42,49.47,49.3,49.32,39700.0,32.4177,32.4505,32.3389,32.3521,39700.0
2007-03-22 11:00:00,49.34,49.45,49.32,49.45,15900.0,32.3652,32.4373,32.3521,32.4373,15900.0
2007-03-22 11:30:00,49.41,49.43,49.29,49.41,15400.0,32.4111,32.4242,32.3324,32.4111,15400.0
2007-03-22 12:00:00,49.41,49.44,49.32,49.38,17500.0,32.4111,32.4308,32.3521,32.3914,17500.0
2007-03-22 12:30:00,49.39,49.52,49.35,49.49,28800.0,32.398,32.4832,32.3717,32.4636,28800.0
2007-03-22 13:00:00,49.49,49.52,49.46,49.49,27600.0,32.4636,32.4832,32.4439,32.4636,27600.0
2007-03-22 13:30:00,49.48,49.48,49.33,49.37,34200.0,32.457,32.457,32.3586,32.3849,34200.0
2007-03-22 14:00:00,49.33,49.48,49.31,49.38,29000.0,32.3586,32.457,32.3455,32.3914,29000.0
2007-03-22 14:30:00,49.36,49.45,49.33,49.39,21900.0,32.3783,32.4373,32.3586,32.398,21900.0
2007-03-22 15:00:00,49.4,49.4,49.3,49.35,33500.0,32.4045,32.4045,32.3389,32.3717,33500.0
2007-03-22 15:30:00,49.35,49.38,49.25,49.35,52700.0,32.3717,32.3914,32.3061,32.3717,52700.0
2007-03-23 09:30:00,49.43,49.6,49.4,49.57,22100.0,32.4242,32.5357,32.4045,32.516,22100.0
2007-03-23 10:00:00,49.57,49.73,49.49,49.57,28200.0,32.516,32.621,32.4636,32.516,28200.0
2007-03-23 10:30:00,49.55,49.65,49.52,49.59,7000.0,32.5029,32.5685,32.4832,32.5292,7000.0
2007-03-23 11:00:00,49.56,49.61,49.52,49.57,9600.0,32.5095,32.5423,32.4832,32.516,9600.0
2007-03-23 11:30:00,49.57,49.66,49.57,49.62,9600.0,32.516,32.5751,32.516,32.5488,9600.0
2007-03-23 12:00:00,49.62,49.68,49.6,49.64,11200.0,32.5488,32.5882,32.5357,32.562,11200.0
2007-03-23 12:30:00,49.63,49.64,49.56,49.63,17100.0,32.5554,32.562,32.5095,32.5554,17100.0
2007-03-23 13:00:00,49.6,49.66,49.55,49.65,25500.0,32.5357,32.5751,32.5029,32.5685,25500.0
2007-03-23 13:30:00,49.65,49.69,49.63,49.66,12400.0,32.5685,32.5948,32.5554,32.5751,12400.0
2007-03-23 14:00:00,49.65,49.69,49.61,49.67,12800.0,32.5685,32.5948,32.5423,32.5816,12800.0
2007-03-23 14:30:00,49.66,49.78,49.66,49.77,18100.0,32.5751,32.6538,32.5751,32.6472,18100.0
2007-03-23 15:00:00,49.77,49.82,49.74,49.79,30000.0,32.6472,32.68,32.6276,32.6604,30000.0
2007-03-23 15:30:00,49.8,49.84,49.73,49.75,28800.0,32.6669,32.6932,32.621,32.6341,28800.0
2007-03-26 09:30:00,49.69,49.73,49.29,49.4,27100.0,32.5948,32.621,32.3324,32.4045,27100.0
2007-03-26 10:00:00,49.37,49.37,48.9,48.92,29100.0,32.3849,32.3849,32.0766,32.0897,29100.0
2007-03-26 10:30:00,48.88,48.98,48.86,48.92,15100.0,32.0634,32.129,32.0503,32.0897,15100.0
2007-03-26 11:00:00,48.91,48.91,48.72,48.75,30300.0,32.0831,32.0831,31.9585,31.9782,30300.0
2007-03-26 11:30:00,48.76,48.85,48.76,48.8,41100.0,31.9847,32.0438,31.9847,32.011,41100.0
2007-03-26 12:00:00,48.8,48.95,48.78,48.95,10700.0,32.011,32.1094,31.9978,32.1094,10700.0
2007-03-26 12:30:00,48.96,48.96,48.87,48.87,12300.0,32.1159,32.1159,32.0569,32.0569,12300.0
2007-03-26 13:00:00,48.87,48.9,48.85,48.87,9300.0,32.0569,32.0766,32.0438,32.0569,9300.0
2007-03-26 13:30:00,48.88,48.94,48.84,48.88,8200.0,32.0634,32.1028,32.0372,32.0634,8200.0
2007-03-26 14:00:00,48.88,48.93,48.87,48.87,9600.0,32.0634,32.0962,32.0569,32.0569,9600.0
2007-03-26 14:30:00,48.87,48.92,48.85,48.9,10800.0,32.0569,32.0897,32.0438,32.0766,10800.0
2007-03-26 15:00:00,48.91,48.92,48.82,48.9,16400.0,32.0831,32.0897,32.0241,32.0766,16400.0
2007-03-26 15:30:00,48.9,48.96,48.88,48.93,45900.0,32.0766,32.1159,32.0634,32.0962,45900.0
2007-03-27 09:30:00,48.73,48.93,48.32,48.41,19100.0,31.965,32.0962,31.6961,31.7551,19100.0
2007-03-27 10:00:00,48.39,48.44,48.21,48.24,75500.0,31.742,31.7748,31.6239,31.6436,75500.0
2007-03-27 10:30:00,48.21,48.24,48.16,48.19,42000.0,31.6239,31.6436,31.5911,31.6108,42000.0
2007-03-27 11:00:00,48.18,48.19,47.86,47.86,32600.0,31.6043,31.6108,31.3944,31.3944,32600.0
2007-03-27 11:30:00,47.86,48.01,47.85,47.97,26300.0,31.3944,31.4927,31.3878,31.4665,26300.0
2007-03-27 12:00:00,47.97,48.1,47.92,47.98,64800.0,31.4665,31.5518,31.4337,31.4731,64800.0
2007-03-27 12:30:00,47.97,48.12,47.97,48.02,36200.0,31.4665,31.5649,31.4665,31.4993,36200.0
2007-03-27 13:00:00,48.01,48.16,48.01,48.11,49100.0,31.4927,31.5911,31.4927,31.5583,49100.0
2007-03-27 13:30:00,48.1,48.13,48.07,48.1,43600.0,31.5518,31.5715,31.5321,31.5518,43600.0
2007-03-27 14:00:00,48.1,48.25,48.05,48.11,73000.0,31.5518,31.6502,31.519,31.5583,73000.0
2007-03-27 14:30:00,48.09,48.13,48.0,48.09,44100.0,31.5452,31.5715,31.4862,31.5452,44100.0
2007-03-27 15:00:00,48.09,48.12,48.04,48.11,38200.0,31.5452,31.5649,31.5124,31.5583,38200.0
2007-03-27 15:30:00,48.12,48.18,48.09,48.14,65000.0,31.5649,31.6043,31.5452,31.578,65000.0
2007-03-28 09:30:00,48.12,48.12,47.92,47.99,15800.0,31.5649,31.5649,31.4337,31.4796,15800.0
2007-03-28 10:00:00,47.99,48.03,47.95,48.02,16000.0,31.4796,31.5059,31.4534,31.4993,16000.0
2007-03-28 10:30:00,48.02,48.04,47.71,47.89,19800.0,31.4993,31.5124,31.296,31.414,19800.0
2007-03-28 11:00:00,47.88,47.94,47.75,47.94,56000.0,31.4075,31.4468,31.3222,31.4468,56000.0
2007-03-28 11:30:00,47.92,48.01,47.9,48.0,16000.0,31.4337,31.4927,31.4206,31.4862,16000.0
2007-03-28 12:00:00,48.0,48.27,48.0,48.26,25900.0,31.4862,31.6633,31.4862,31.6567,25900.0
2007-03-28 12:30:00,48.23,48.25,48.21,48.23,7900.0,31.6371,31.6502,31.6239,31.6371,7900.0
2007-03-28 13:00:00,48.23,48.23,48.15,48.16,14700.0,31.6371,31.6371,31.5846,31.5911,14700.0
2007-03-28 13:30:00,48.17,48.25,48.14,48.16,10700.0,31.5977,31.6502,31.578,31.5911,10700.0
2007-03-28 14:00:00,48.16,48.21,48.0,48.06,15200.0,31.5911,31.6239,31.4862,31.5255,15200.0
2007-03-28 14:30:00,48.06,48.09,48.01,48.06,18500.0,31.5255,31.5452,31.4927,31.5255,18500.0
2007-03-28 15:00:00,48.06,48.16,48.02,48.15,33900.0,31.5255,31.5911,31.4993,31.5846,33900.0
2007-03-28 15:30:00,48.13,48.14,47.88,47.99,40800.0,31.5715,31.578,31.4075,31.4796,40800.0
2007-03-29 09:30:00,48.27,48.27,48.06,48.14,17600.0,31.6633,31.6633,31.5255,31.578,17600.0
2007-03-29 10:00:00,48.17,48.26,48.08,48.26,8400.0,31.5977,31.6567,31.5387,31.6567,8400.0
2007-03-29 10:30:00,48.24,48.25,48.16,48.19,15100.0,31.6436,31.6502,31.5911,31.6108,15100.0
2007-03-29 11:00:00,48.17,48.27,48.17,48.25,19500.0,31.5977,31.6633,31.5977,31.6502,19500.0
2007-03-29 11:30:00,48.26,48.26,48.15,48.2,12700.0,31.6567,31.6567,31.5846,31.6174,12700.0
2007-03-29 12:00:00,48.18,48.26,48.16,48.19,12900.0,31.6043,31.6567,31.5911,31.6108,12900.0
2007-03-29 12:30:00,48.18,48.25,48.16,48.19,9300.0,31.6043,31.6502,31.5911,31.6108,9300.0
2007-03-29 13:00:00,48.19,48.25,48.11,48.16,9300.0,31.6108,31.6502,31.5583,31.5911,9300.0
2007-03-29 13:30:00,48.16,48.18,48.0,48.01,13600.0,31.5911,31.6043,31.4862,31.4927,13600.0
2007-03-29 14:00:00,48.01,48.03,47.9,47.99,14000.0,31.4927,31.5059,31.4206,31.4796,14000.0
2007-03-29 14:30:00,48.0,48.04,47.91,48.0,16500.0,31.4862,31.5124,31.4272,31.4862,16500.0
2007-03-29 15:00:00,48.0,48.1,48.0,48.07,15600.0,31.4862,31.5518,31.4862,31.5321,15600.0
2007-03-29 15:30:00,48.07,48.22,48.07,48.13,23900.0,31.5321,31.6305,31.5321,31.5715,23900.0
2007-03-30 09:30:00,48.1,48.44,48.1,48.31,15800.0,31.5518,31.7748,31.5518,31.6895,15800.0
2007-03-30 10:00:00,48.32,48.45,48.29,48.3,15800.0,31.6961,31.7814,31.6764,31.683,15800.0
2007-03-30 10:30:00,48.31,48.35,48.22,48.35,16000.0,31.6895,31.7158,31.6305,31.7158,16000.0
2007-03-30 11:00:00,48.34,48.36,48.12,48.12,8000.0,31.7092,31.7223,31.5649,31.5649,8000.0
2007-03-30 11:30:00,48.13,48.19,47.78,47.98,28100.0,31.5715,31.6108,31.3419,31.4731,28100.0
2007-03-30 12:00:00,48.02,48.08,47.93,48.02,8300.0,31.4993,31.5387,31.4403,31.4993,8300.0
2007-03-30 12:30:00,48.02,48.11,48.0,48.04,6200.0,31.4993,31.5583,31.4862,31.5124,6200.0
2007-03-30 13:00:00,48.05,48.15,48.05,48.14,5000.0,31.519,31.5846,31.519,31.578,5000.0
2007-03-30 13:30:00,48.15,48.2,48.08,48.14,11400.0,31.5846,31.6174,31.5387,31.578,11400.0
2007-03-30 14:00:00,48.14,48.18,48.1,48.17,10900.0,31.578,31.6043,31.5518,31.5977,10900.0
2007-03-30 14:30:00,48.17,48.29,48.16,48.21,10000.0,31.5977,31.6764,31.5911,31.6239,10000.0
2007-03-30 15:00:00,48.21,48.21,48.12,48.13,11300.0,31.6239,31.6239,31.5649,31.5715,11300.0
2007-03-30 15:30:00,48.12,48.12,47.97,48.03,48500.0,31.5649,31.5649,31.4665,31.5059,48500.0
2007-04-02 09:30:00,48.0,48.32,48.0,48.22,17400.0,31.4862,31.6961,31.4862,31.6305,17400.0
2007-04-02 10:00:00,48.21,48.21,47.87,47.95,18500.0,31.6239,31.6239,31.4009,31.4534,18500.0
2007-04-02 10:30:00,47.96,48.08,47.94,48.06,18400.0,31.4599,31.5387,31.4468,31.5255,18400.0
2007-04-02 11:00:00,48.06,48.1,47.94,47.96,12600.0,31.5255,31.5518,31.4468,31.4599,12600.0
2007-04-02 11:30:00,47.96,47.97,47.85,47.87,10900.0,31.4599,31.4665,31.3878,31.4009,10900.0
2007-04-02 12:00:00,47.88,47.98,47.88,47.98,7900.0,31.4075,31.4731,31.4075,31.4731,7900.0
2007-04-02 12:30:00,47.97,47.98,47.94,47.94,8000.0,31.4665,31.4731,31.4468,31.4468,8000.0
2007-04-02 13:00:00,47.96,48.04,47.93,48.02,17300.0,31.4599,31.5124,31.4403,31.4993,17300.0
2007-04-02 13:30:00,48.01,48.03,47.94,47.94,11100.0,31.4927,31.5059,31.4468,31.4468,11100.0
2007-04-02 14:00:00,47.95,48.0,47.9,47.97,9600.0,31.4534,31.4862,31.4206,31.4665,9600.0
2007-04-02 14:30:00,47.98,48.0,47.96,47.98,12500.0,31.4731,31.4862,31.4599,31.4731,12500.0
2007-04-02 15:00:00,47.99,48.11,47.98,48.04,13400.0,31.4796,31.5583,31.4731,31.5124,13400.0
2007-04-02 15:30:00,48.04,48.05,47.96,48.01,23000.0,31.5124,31.519,31.4599,31.4927,23000.0
2007-04-03 09:30:00,48.16,48.29,48.13,48.15,7600.0,31.5911,31.6764,31.5715,31.5846,7600.0
2007-04-03 10:00:00,48.16,48.44,48.16,48.23,12200.0,31.5911,31.7748,31.5911,31.6371,12200.0
2007-04-03 10:30:00,48.23,48.39,48.23,48.34,13000.0,31.6371,31.742,31.6371,31.7092,13000.0
2007-04-03 11:00:00,48.35,48.41,48.34,48.34,13000.0,31.7158,31.7551,31.7092,31.7092,13000.0
2007-04-03 11:30:00,48.34,48.35,48.32,48.34,7500.0,31.7092,31.7158,31.6961,31.7092,7500.0
2007-04-03 12:00:00,48.34,48.34,48.29,48.3,12400.0,31.7092,31.7092,31.6764,31.683,12400.0
2007-04-03 12:30:00,48.29,48.42,48.25,48.42,21800.0,31.6764,31.7617,31.6502,31.7617,21800.0
2007-04-03 13:00:00,48.42,48.49,48.41,48.49,19700.0,31.7617,31.8076,31.7551,31.8076,19700.0
2007-04-03 13:30:00,48.49,48.52,48.45,48.49,12700.0,31.8076,31.8273,31.7814,31.8076,12700.0
2007-04-03 14:00:00,48.49,48.5,48.36,48.37,9500.0,31.8076,31.8142,31.7223,31.7289,9500.0
2007-04-03 14:30:00,48.37,48.46,48.37,48.42,19000.0,31.7289,31.7879,31.7289,31.7617,19000.0
2007-04-03 15:00:00,48.42,48.44,48.38,48.42,30300.0,31.7617,31.7748,31.7355,31.7617,30300.0
2007-04-03 15:30:00,48.42,48.44,48.38,48.42,37300.0,31.7617,31.7748,31.7355,31.7617,37300.0
2007-04-04 09:30:00,48.48,48.55,48.35,48.52,62000.0,31.801,31.847,31.7158,31.8273,62000.0
2007-04-04 10:00:00,48.52,48.6,48.44,48.6,33500.0,31.8273,31.8798,31.7748,31.8798,33500.0
2007-04-04 10:30:00,48.6,48.6,48.52,48.56,19400.0,31.8798,31.8798,31.8273,31.8535,19400.0
2007-04-04 11:00:00,48.56,48.69,48.54,48.68,24800.0,31.8535,31.9388,31.8404,31.9322,24800.0
2007-04-04 11:30:00,48.68,48.87,48.67,48.86,69700.0,31.9322,32.0569,31.9257,32.0503,69700.0
2007-04-04 12:00:00,48.86,49.02,48.84,48.85,52000.0,32.0503,32.1553,32.0372,32.0438,52000.0
2007-04-04 12:30:00,48.84,48.84,48.74,48.77,36100.0,32.0372,32.0372,31.9716,31.9913,36100.0
2007-04-04 13:00:00,48.77,48.77,48.65,48.65,19000.0,31.9913,31.9913,31.9126,31.9126,19000.0
2007-04-04 13:30:00,48.66,48.67,48.58,48.59,14200.0,31.9191,31.9257,31.8666,31.8732,14200.0
2007-04-04 14:00:00,48.57,48.64,48.56,48.62,15600.0,31.8601,31.906,31.8535,31.8929,15600.0
2007-04-04 14:30:00,48.63,48.7,48.62,48.68,31300.0,31.8994,31.9454,31.8929,31.9322,31300.0
2007-04-04 15:00:00,48.68,48.73,48.66,48.69,38200.0,31.9322,31.965,31.9191,31.9388,38200.0
2007-04-04 15:30:00,48.69,48.7,48.59,48.63,49700.0,31.9388,31.9454,31.8732,31.8994,49700.0
2007-04-05 09:30:00,48.45,48.61,48.29,48.57,53500.0,31.7814,31.8863,31.6764,31.8601,53500.0
2007-04-05 10:00:00,48.55,48.59,48.42,48.53,30700.0,31.847,31.8732,31.7617,31.8338,30700.0
2007-04-05 10:30:00,48.54,48.55,48.44,48.46,17400.0,31.8404,31.847,31.7748,31.7879,17400.0
2007-04-05 11:00:00,48.46,48.49,48.42,48.42,13200.0,31.7879,31.8076,31.7617,31.7617,13200.0
2007-04-05 11:30:00,48.43,48.49,48.39,48.49,21600.0,31.7683,31.8076,31.742,31.8076,21600.0
2007-04-05 12:00:00,48.5,48.57,48.5,48.57,20100.0,31.8142,31.8601,31.8142,31.8601,20100.0
2007-04-05 12:30:00,48.57,48.61,48.54,48.61,13600.0,31.8601,31.8863,31.8404,31.8863,13600.0
2007-04-05 13:00:00,48.6,48.62,48.6,48.61,13100.0,31.8798,31.8929,31.8798,31.8863,13100.0
2007-04-05 13:30:00,48.61,48.61,48.55,48.56,6800.0,31.8863,31.8863,31.847,31.8535,6800.0
2007-04-05 14:00:00,48.56,48.63,48.51,48.61,19500.0,31.8535,31.8994,31.8207,31.8863,19500.0
2007-04-05 14:30:00,48.61,48.62,48.59,48.6,12800.0,31.8863,31.8929,31.8732,31.8798,12800.0
2007-04-05 15:00:00,48.6,48.62,48.59,48.61,15200.0,31.8798,31.8929,31.8732,31.8863,15200.0
2007-04-05 15:30:00,48.61,48.62,48.55,48.58,27100.0,31.8863,31.8929,31.847,31.8666,27100.0
2007-04-09 09:30:00,48.6,48.87,48.6,48.76,19600.0,31.8798,32.0569,31.8798,31.9847,19600.0
2007-04-09 10:00:00,48.76,48.76,48.45,48.45,9900.0,31.9847,31.9847,31.7814,31.7814,9900.0
2007-04-09 10:30:00,48.46,48.46,48.37,48.38,16300.0,31.7879,31.7879,31.7289,31.7355,16300.0
2007-04-09 11:00:00,48.37,48.4,48.37,48.4,21400.0,31.7289,31.7486,31.7289,31.7486,21400.0
2007-04-09 11:30:00,48.4,48.45,48.38,48.4,13800.0,31.7486,31.7814,31.7355,31.7486,13800.0
2007-04-09 12:00:00,48.4,48.44,48.39,48.39,5400.0,31.7486,31.7748,31.742,31.742,5400.0
2007-04-09 12:30:00,48.4,48.42,48.38,48.39,8100.0,31.7486,31.7617,31.7355,31.742,8100.0
2007-04-09 13:00:00,48.4,48.4,48.35,48.35,16400.0,31.7486,31.7486,31.7158,31.7158,16400.0
2007-04-09 13:30:00,48.37,48.37,48.35,48.36,7800.0,31.7289,31.7289,31.7158,31.7223,7800.0
2007-04-09 14:00:00,48.36,48.36,48.29,48.3,10800.0,31.7223,31.7223,31.6764,31.683,10800.0
2007-04-09 14:30:00,48.3,48.37,48.29,48.37,22300.0,31.683,31.7289,31.6764,31.7289,22300.0
2007-04-09 15:00:00,48.37,48.4,48.36,48.4,17500.0,31.7289,31.7486,31.7223,31.7486,17500.0
2007-04-09 15:30:00,48.4,48.41,48.34,48.36,28000.0,31.7486,31.7551,31.7092,31.7223,28000.0
2007-04-10 09:30:00,48.36,48.46,48.26,48.3,16500.0,31.7223,31.7879,31.6567,31.683,16500.0
2007-04-10 10:00:00,48.3,48.31,48.18,48.2,18200.0,31.683,31.6895,31.6043,31.6174,18200.0
2007-04-10 10:30:00,48.2,48.23,48.14,48.14,18800.0,31.6174,31.6371,31.578,31.578,18800.0
2007-04-10 11:00:00,48.13,48.13,48.04,48.11,44800.0,31.5715,31.5715,31.5124,31.5583,44800.0
2007-04-10 11:30:00,48.11,48.12,48.03,48.03,9400.0,31.5583,31.5649,31.5059,31.5059,9400.0
2007-04-10 12:00:00,48.03,48.05,48.01,48.02,17600.0,31.5059,31.519,31.4927,31.4993,17600.0
2007-04-10 12:30:00,48.02,48.02,47.97,47.98,9000.0,31.4993,31.4993,31.4665,31.4731,9000.0
2007-04-10 13:00:00,47.98,48.04,47.97,48.04,14500.0,31.4731,31.5124,31.4665,31.5124,14500.0
2007-04-10 13:30:00,48.03,48.05,47.99,47.99,13600.0,31.5059,31.519,31.4796,31.4796,13600.0
2007-04-10 14:00:00,47.99,48.0,47.97,47.98,15200.0,31.4796,31.4862,31.4665,31.4731,15200.0
2007-04-10 14:30:00,47.97,48.03,47.97,48.0,18300.0,31.4665,31.5059,31.4665,31.4862,18300.0
2007-04-10 15:00:00,47.99,48.02,47.97,47.99,24800.0,31.4796,31.4993,31.4665,31.4796,24800.0
2007-04-10 15:30:00,47.99,48.06,47.99,48.06,26000.0,31.4796,31.5255,31.4796,31.5255,26000.0
2007-04-11 09:30:00,48.11,48.22,47.96,47.97,13300.0,31.5583,31.6305,31.4599,31.4665,13300.0
2007-04-11 10:00:00,47.98,47.98,47.68,47.73,11800.0,31.4731,31.4731,31.2763,31.3091,11800.0
2007-04-11 10:30:00,47.7,47.7,47.47,47.49,20500.0,31.2894,31.2894,31.1385,31.1516,20500.0
2007-04-11 11:00:00,47.49,47.63,47.48,47.63,13900.0,31.1516,31.2435,31.1451,31.2435,13900.0
2007-04-11 11:30:00,47.61,47.62,47.55,47.62,17400.0,31.2304,31.2369,31.191,31.2369,17400.0
2007-04-11 12:00:00,47.61,47.66,47.61,47.63,7800.0,31.2304,31.2632,31.2304,31.2435,7800.0
2007-04-11 12:30:00,47.62,47.65,47.58,47.64,14900.0,31.2369,31.2566,31.2107,31.25,14900.0
2007-04-11 13:00:00,47.64,47.71,47.63,47.66,25200.0,31.25,31.296,31.2435,31.2632,25200.0
2007-04-11 13:30:00,47.67,47.75,47.66,47.66,13400.0,31.2697,31.3222,31.2632,31.2632,13400.0
2007-04-11 14:00:00,47.63,47.64,47.5,47.54,30400.0,31.2435,31.25,31.1582,31.1844,30400.0
2007-04-11 14:30:00,47.52,47.57,47.47,47.55,23700.0,31.1713,31.2041,31.1385,31.191,23700.0
2007-04-11 15:00:00,47.55,47.55,47.5,47.51,60200.0,31.191,31.191,31.1582,31.1648,60200.0
2007-04-11 15:30:00,47.5,47.56,47.5,47.53,41200.0,31.1582,31.1976,31.1582,31.1779,41200.0
2007-04-12 09:30:00,47.54,47.54,47.11,47.26,21100.0,31.1844,31.1844,30.9024,31.0008,21100.0
2007-04-12 10:00:00,47.26,47.45,47.26,47.38,16200.0,31.0008,31.1254,31.0008,31.0795,16200.0
2007-04-12 10:30:00,47.38,47.46,47.26,47.43,21000.0,31.0795,31.132,31.0008,31.1123,21000.0
2007-04-12 11:00:00,47.43,47.47,47.35,47.37,18400.0,31.1123,31.1385,31.0598,31.0729,18400.0
2007-04-12 11:30:00,47.37,47.4,47.21,47.22,31200.0,31.0729,31.0926,30.968,30.9745,31200.0
2007-04-12 12:00:00,47.22,47.41,47.22,47.37,22600.0,30.9745,31.0992,30.9745,31.0729,22600.0
2007-04-12 12:30:00,47.37,47.44,47.32,47.44,26100.0,31.0729,31.1188,31.0401,31.1188,26100.0
2007-04-12 13:00:00,47.46,47.53,47.46,47.51,30900.0,31.132,31.1779,31.132,31.1648,30900.0
2007-04-12 13:30:00,47.51,47.59,47.51,47.53,19700.0,31.1648,31.2172,31.1648,31.1779,19700.0
2007-04-12 14:00:00,47.52,47.53,47.47,47.5,19700.0,31.1713,31.1779,31.1385,31.1582,19700.0
2007-04-12 14:30:00,47.51,47.6,47.5,47.56,25200.0,31.1648,31.2238,31.1582,31.1976,25200.0
2007-04-12 15:00:00,47.57,47.65,47.54,47.65,21800.0,31.2041,31.2566,31.1844,31.2566,21800.0
2007-04-12 15:30:00,47.66,47.75,47.65,47.71,50300.0,31.2632,31.3222,31.2566,31.296,50300.0
2007-04-13 09:30:00,47.74,47.74,47.38,47.44,22700.0,31.3156,31.3156,31.0795,31.1188,22700.0
2007-04-13 10:00:00,47.43,47.43,47.34,47.35,34900.0,31.1123,31.1123,31.0533,31.0598,34900.0
2007-04-13 10:30:00,47.37,47.59,47.37,47.53,22400.0,31.0729,31.2172,31.0729,31.1779,22400.0
2007-04-13 11:00:00,47.53,47.69,47.53,47.66,33300.0,31.1779,31.2828,31.1779,31.2632,33300.0
2007-04-13 11:30:00,47.66,47.74,47.65,47.72,17300.0,31.2632,31.3156,31.2566,31.3025,17300.0
2007-04-13 12:00:00,47.72,47.72,47.65,47.67,14500.0,31.3025,31.3025,31.2566,31.2697,14500.0
2007-04-13 12:30:00,47.65,47.66,47.65,47.65,11100.0,31.2566,31.2632,31.2566,31.2566,11100.0
2007-04-13 13:00:00,47.66,47.68,47.64,47.68,17000.0,31.2632,31.2763,31.25,31.2763,17000.0
2007-04-13 13:30:00,47.68,47.73,47.67,47.72,14900.0,31.2763,31.3091,31.2697,31.3025,14900.0
2007-04-13 14:00:00,47.72,47.72,47.7,47.71,13800.0,31.3025,31.3025,31.2894,31.296,13800.0
2007-04-13 14:30:00,47.7,47.74,47.7,47.72,27200.0,31.2894,31.3156,31.2894,31.3025,27200.0
2007-04-13 15:00:00,47.71,47.71,47.66,47.66,23400.0,31.296,31.296,31.2632,31.2632,23400.0
2007-04-13 15:30:00,47.65,47.81,47.65,47.79,42400.0,31.2566,31.3616,31.2566,31.3484,42400.0
2007-04-16 09:30:00,46.92,48.07,46.92,48.05,21100.0,30.7777,31.5321,30.7777,31.519,21100.0
2007-04-16 10:00:00,48.06,48.09,47.92,47.95,28400.0,31.5255,31.5452,31.4337,31.4534,28400.0
2007-04-16 10:30:00,47.95,47.97,47.93,47.96,23900.0,31.4534,31.4665,31.4403,31.4599,23900.0
2007-04-16 11:00:00,47.96,47.97,47.92,47.92,13300.0,31.4599,31.4665,31.4337,31.4337,13300.0
2007-04-16 11:30:00,47.92,47.97,47.91,47.95,15900.0,31.4337,31.4665,31.4272,31.4534,15900.0
2007-04-16 12:00:00,47.95,47.96,47.87,47.88,13500.0,31.4534,31.4599,31.4009,31.4075,13500.0
2007-04-16 12:30:00,47.88,47.9,47.8,47.81,16100.0,31.4075,31.4206,31.355,31.3616,16100.0
2007-04-16 13:00:00,47.82,47.86,47.81,47.85,11400.0,31.3681,31.3944,31.3616,31.3878,11400.0
2007-04-16 13:30:00,47.86,47.92,47.86,47.88,15400.0,31.3944,31.4337,31.3944,31.4075,15400.0
2007-04-16 14:00:00,47.88,47.95,47.88,47.93,14900.0,31.4075,31.4534,31.4075,31.4403,14900.0
2007-04-16 14:30:00,47.92,47.97,47.92,47.96,17500.0,31.4337,31.4665,31.4337,31.4599,17500.0
2007-04-16 15:00:00,47.96,47.97,47.94,47.96,25900.0,31.4599,31.4665,31.4468,31.4599,25900.0
2007-04-16 15:30:00,47.94,47.97,47.93,47.96,33400.0,31.4468,31.4665,31.4403,31.4599,33400.0
2007-04-17 09:30:00,48.49,48.57,47.95,48.13,63300.0,31.8076,31.8601,31.4534,31.5715,63300.0
2007-04-17 10:00:00,48.13,48.21,48.01,48.05,26500.0,31.5715,31.6239,31.4927,31.519,26500.0
2007-04-17 10:30:00,48.06,48.07,47.96,47.97,25100.0,31.5255,31.5321,31.4599,31.4665,25100.0
2007-04-17 11:00:00,47.95,47.99,47.92,47.93,31100.0,31.4534,31.4796,31.4337,31.4403,31100.0
2007-04-17 11:30:00,47.94,48.0,47.92,47.97,27300.0,31.4468,31.4862,31.4337,31.4665,27300.0
2007-04-17 12:00:00,47.97,48.03,47.94,48.01,23700.0,31.4665,31.5059,31.4468,31.4927,23700.0
2007-04-17 12:30:00,48.01,48.03,47.99,48.02,17400.0,31.4927,31.5059,31.4796,31.4993,17400.0
2007-04-17 13:00:00,48.02,48.02,47.87,47.93,26100.0,31.4993,31.4993,31.4009,31.4403,26100.0
2007-04-17 13:30:00,47.92,47.92,47.83,47.84,32600.0,31.4337,31.4337,31.3747,31.3812,32600.0
2007-04-17 14:00:00,47.84,47.93,47.83,47.88,33800.0,31.3812,31.4403,31.3747,31.4075,33800.0
2007-04-17 14:30:00,47.88,47.89,47.81,47.89,25300.0,31.4075,31.414,31.3616,31.414,25300.0
2007-04-17 15:00:00,47.89,47.97,47.87,47.89,39300.0,31.414,31.4665,31.4009,31.414,39300.0
2007-04-17 15:30:00,47.89,47.91,47.8,47.83,50600.0,31.414,31.4272,31.355,31.3747,50600.0
2007-04-18 09:30:00,47.75,47.96,47.71,47.74,22700.0,31.3222,31.4599,31.296,31.3156,22700.0
2007-04-18 10:00:00,47.74,47.89,47.68,47.83,33500.0,31.3156,31.414,31.2763,31.3747,33500.0
2007-04-18 10:30:00,47.81,47.81,47.68,47.72,28800.0,31.3616,31.3616,31.2763,31.3025,28800.0
2007-04-18 11:00:00,47.72,47.81,47.72,47.78,22900.0,31.3025,31.3616,31.3025,31.3419,22900.0
2007-04-18 11:30:00,47.78,47.87,47.78,47.87,24000.0,31.3419,31.4009,31.3419,31.4009,24000.0
2007-04-18 12:00:00,47.87,47.97,47.85,47.97,27400.0,31.4009,31.4665,31.3878,31.4665,27400.0
2007-04-18 12:30:00,47.97,47.99,47.85,47.88,16000.0,31.4665,31.4796,31.3878,31.4075,16000.0
2007-04-18 13:00:00,47.88,47.94,47.88,47.93,23600.0,31.4075,31.4468,31.4075,31.4403,23600.0
2007-04-18 13:30:00,47.94,48.04,47.93,48.0,33600.0,31.4468,31.5124,31.4403,31.4862,33600.0
2007-04-18 14:00:00,48.0,48.12,47.99,48.11,29500.0,31.4862,31.5649,31.4796,31.5583,29500.0
2007-04-18 14:30:00,48.1,48.14,48.04,48.14,34100.0,31.5518,31.578,31.5124,31.578,34100.0
2007-04-18 15:00:00,48.13,48.13,48.03,48.08,47200.0,31.5715,31.5715,31.5059,31.5387,47200.0
2007-04-18 15:30:00,48.09,48.1,47.95,47.98,57000.0,31.5452,31.5518,31.4534,31.4731,57000.0
2007-04-19 09:30:00,47.95,48.11,47.73,47.85,24900.0,31.4534,31.5583,31.3091,31.3878,24900.0
2007-04-19 10:00:00,47.84,47.94,47.76,47.91,22400.0,31.3812,31.4468,31.3288,31.4272,22400.0
2007-04-19 10:30:00,47.91,47.96,47.81,47.96,31800.0,31.4272,31.4599,31.3616,31.4599,31800.0
2007-04-19 11:00:00,47.97,47.99,47.85,47.85,31800.0,31.4665,31.4796,31.3878,31.3878,31800.0
2007-04-19 11:30:00,47.85,47.9,47.83,47.89,30100.0,31.3878,31.4206,31.3747,31.414,30100.0
2007-04-19 12:00:00,47.89,47.97,47.85,47.96,56100.0,31.414,31.4665,31.3878,31.4599,56100.0
2007-04-19 12:30:00,47.96,48.0,47.92,47.99,19300.0,31.4599,31.4862,31.4337,31.4796,19300.0
2007-04-19 13:00:00,47.98,48.0,47.94,47.96,17300.0,31.4731,31.4862,31.4468,31.4599,17300.0
2007-04-19 13:30:00,47.96,48.0,47.94,47.99,18600.0,31.4599,31.4862,31.4468,31.4796,18600.0
2007-04-19 14:00:00,47.99,47.99,47.83,47.84,24500.0,31.4796,31.4796,31.3747,31.3812,24500.0
2007-04-19 14:30:00,47.83,47.9,47.81,47.83,29500.0,31.3747,31.4206,31.3616,31.3747,29500.0
2007-04-19 15:00:00,47.83,47.93,47.83,47.9,35400.0,31.3747,31.4403,31.3747,31.4206,35400.0
2007-04-19 15:30:00,47.91,47.94,47.74,47.79,85400.0,31.4272,31.4468,31.3156,31.3484,85400.0
2007-04-20 09:30:00,48.05,48.15,47.86,47.97,109800.0,31.519,31.5846,31.3944,31.4665,109800.0
2007-04-20 10:00:00,47.98,48.05,47.84,47.88,32500.0,31.4731,31.519,31.3812,31.4075,32500.0
2007-04-20 10:30:00,47.88,47.9,47.84,47.85,27200.0,31.4075,31.4206,31.3812,31.3878,27200.0
2007-04-20 11:00:00,47.85,47.85,47.72,47.73,69400.0,31.3878,31.3878,31.3025,31.3091,69400.0
2007-04-20 11:30:00,47.75,47.81,47.75,47.79,20400.0,31.3222,31.3616,31.3222,31.3484,20400.0
2007-04-20 12:00:00,47.8,47.87,47.78,47.85,32100.0,31.355,31.4009,31.3419,31.3878,32100.0
2007-04-20 12:30:00,47.83,47.94,47.79,47.92,20500.0,31.3747,31.4468,31.3484,31.4337,20500.0
2007-04-20 13:00:00,47.93,47.98,47.9,47.97,19900.0,31.4403,31.4731,31.4206,31.4665,19900.0
2007-04-20 13:30:00,47.97,48.03,47.96,48.03,58100.0,31.4665,31.5059,31.4599,31.5059,58100.0
2007-04-20 14:00:00,48.01,48.12,48.01,48.1,22400.0,31.4927,31.5649,31.4927,31.5518,22400.0
2007-04-20 14:30:00,48.1,48.19,48.1,48.11,31700.0,31.5518,31.6108,31.5518,31.5583,31700.0
2007-04-20 15:00:00,48.1,48.15,48.09,48.12,18900.0,31.5518,31.5846,31.5452,31.5649,18900.0
2007-04-20 15:30:00,48.12,48.14,48.07,48.13,27600.0,31.5649,31.578,31.5321,31.5715,27600.0
2007-04-23 09:30:00,48.1,48.25,47.94,48.23,22700.0,31.5518,31.6502,31.4468,31.6371,22700.0
2007-04-23 10:00:00,48.23,48.36,48.14,48.28,17000.0,31.6371,31.7223,31.578,31.6699,17000.0
2007-04-23 10:30:00,48.26,48.36,48.22,48.35,20000.0,31.6567,31.7223,31.6305,31.7158,20000.0
2007-04-23 11:00:00,48.35,48.6,48.34,48.59,38500.0,31.7158,31.8798,31.7092,31.8732,38500.0
2007-04-23 11:30:00,48.6,48.69,48.58,48.68,57400.0,31.8798,31.9388,31.8666,31.9322,57400.0
2007-04-23 12:00:00,48.69,48.8,48.68,48.76,27900.0,31.9388,32.011,31.9322,31.9847,27900.0
2007-04-23 12:30:00,48.76,48.8,48.76,48.77,19100.0,31.9847,32.011,31.9847,31.9913,19100.0
2007-04-23 13:00:00,48.77,48.94,48.77,48.92,34800.0,31.9913,32.1028,31.9913,32.0897,34800.0
2007-04-23 13:30:00,48.92,48.92,48.5,48.5,32500.0,32.0897,32.0897,31.8142,31.8142,32500.0
2007-04-23 14:00:00,48.51,48.61,48.5,48.57,22300.0,31.8207,31.8863,31.8142,31.8601,22300.0
2007-04-23 14:30:00,48.57,48.77,48.56,48.75,25500.0,31.8601,31.9913,31.8535,31.9782,25500.0
2007-04-23 15:00:00,48.74,48.82,48.68,48.82,46400.0,31.9716,32.0241,31.9322,32.0241,46400.0
2007-04-23 15:30:00,48.82,48.87,48.69,48.79,63000.0,32.0241,32.0569,31.9388,32.0044,63000.0
2007-04-24 09:30:00,52.3,56.25,51.79,55.93,448900.0,34.3068,36.8979,33.9723,36.688,448900.0
2007-04-24 10:00:00,55.73,56.5,55.1,56.48,422300.0,36.5568,37.0619,36.1435,37.0487,422300.0
2007-04-24 10:30:00,56.49,56.8,56.09,56.26,285100.0,37.0553,37.2587,36.7929,36.9044,285100.0
2007-04-24 11:00:00,56.18,56.2,55.57,56.05,264700.0,36.852,36.8651,36.4518,36.7667,264700.0
2007-04-24 11:30:00,56.06,56.5,56.04,56.45,146500.0,36.7732,37.0619,36.7601,37.0291,146500.0
2007-04-24 12:00:00,56.46,56.46,55.75,56.16,88600.0,37.0356,37.0356,36.5699,36.8388,88600.0
2007-04-24 12:30:00,56.16,56.16,55.99,56.05,78900.0,36.8388,36.8388,36.7273,36.7667,78900.0
2007-04-24 13:00:00,56.05,56.22,55.89,55.93,68300.0,36.7667,36.8782,36.6617,36.688,68300.0
2007-04-24 13:30:00,55.93,56.0,55.92,55.96,60200.0,36.688,36.7339,36.6814,36.7076,60200.0
2007-04-24 14:00:00,55.96,56.0,55.87,55.99,78400.0,36.7076,36.7339,36.6486,36.7273,78400.0
2007-04-24 14:30:00,55.99,56.0,55.82,55.99,79400.0,36.7273,36.7339,36.6158,36.7273,79400.0
2007-04-24 15:00:00,55.98,56.23,55.9,56.08,116300.0,36.7208,36.8848,36.6683,36.7864,116300.0
2007-04-24 15:30:00,56.1,56.24,56.01,56.2,222000.0,36.7995,36.8913,36.7404,36.8651,222000.0
2007-04-25 09:30:00,56.17,56.35,55.55,56.17,156700.0,36.8454,36.9635,36.4387,36.8454,156700.0
2007-04-25 10:00:00,56.14,56.14,55.75,55.81,94000.0,36.8257,36.8257,36.5699,36.6093,94000.0
2007-04-25 10:30:00,55.76,55.89,55.65,55.65,39500.0,36.5765,36.6617,36.5043,36.5043,39500.0
2007-04-25 11:00:00,55.65,55.8,55.55,55.62,96800.0,36.5043,36.6027,36.4387,36.4846,96800.0
2007-04-25 11:30:00,55.6,55.65,55.5,55.64,35900.0,36.4715,36.5043,36.4059,36.4977,35900.0
2007-04-25 12:00:00,55.65,55.65,55.51,55.51,18500.0,36.5043,36.5043,36.4125,36.4125,18500.0
2007-04-25 12:30:00,55.51,55.51,55.4,55.42,25700.0,36.4125,36.4125,36.3403,36.3534,25700.0
2007-04-25 13:00:00,55.42,55.46,55.3,55.3,38600.0,36.3534,36.3797,36.2747,36.2747,38600.0
2007-04-25 13:30:00,55.31,55.51,55.3,55.43,46600.0,36.2813,36.4125,36.2747,36.36,46600.0
2007-04-25 14:00:00,55.43,55.65,55.42,55.64,51100.0,36.36,36.5043,36.3534,36.4977,51100.0
2007-04-25 14:30:00,55.65,55.72,55.57,55.6,48600.0,36.5043,36.5502,36.4518,36.4715,48600.0
2007-04-25 15:00:00,55.59,55.67,55.45,55.59,72600.0,36.4649,36.5174,36.3731,36.4649,72600.0
2007-04-25 15:30:00,55.57,55.57,55.35,55.38,110500.0,36.4518,36.4518,36.3075,36.3272,110500.0
2007-04-26 09:30:00,55.63,55.75,55.54,55.58,63200.0,36.4912,36.5699,36.4321,36.4584,63200.0
2007-04-26 10:00:00,55.59,55.67,55.37,55.46,71900.0,36.4649,36.5174,36.3206,36.3797,71900.0
2007-04-26 10:30:00,55.45,55.48,55.32,55.39,83300.0,36.3731,36.3928,36.2878,36.3337,83300.0
2007-04-26 11:00:00,55.39,55.45,55.37,55.38,50200.0,36.3337,36.3731,36.3206,36.3272,50200.0
2007-04-26 11:30:00,55.38,55.48,55.36,55.47,39100.0,36.3272,36.3928,36.3141,36.3862,39100.0
2007-04-26 12:00:00,55.46,55.48,55.34,55.34,56900.0,36.3797,36.3928,36.301,36.301,56900.0
2007-04-26 12:30:00,55.33,55.44,55.27,55.28,44600.0,36.2944,36.3665,36.255,36.2616,44600.0
2007-04-26 13:00:00,55.27,55.36,55.25,55.25,31000.0,36.255,36.3141,36.2419,36.2419,31000.0
2007-04-26 13:30:00,55.25,55.25,55.06,55.1,51500.0,36.2419,36.2419,36.1173,36.1435,51500.0
2007-04-26 14:00:00,55.08,55.19,55.05,55.12,82400.0,36.1304,36.2026,36.1107,36.1566,82400.0
2007-04-26 14:30:00,55.13,55.17,55.05,55.07,62500.0,36.1632,36.1894,36.1107,36.1238,62500.0
2007-04-26 15:00:00,55.07,55.14,55.05,55.14,78100.0,36.1238,36.1698,36.1107,36.1698,78100.0
2007-04-26 15:30:00,55.14,55.32,55.14,55.27,98500.0,36.1698,36.2878,36.1698,36.255,98500.0
2007-04-27 09:30:00,54.91,54.92,54.76,54.91,47400.0,36.0189,36.0254,35.9205,36.0189,47400.0
2007-04-27 10:00:00,54.91,55.0,54.85,54.89,42500.0,36.0189,36.0779,35.9795,36.0058,42500.0
2007-04-27 10:30:00,54.9,54.93,54.7,54.89,44500.0,36.0123,36.032,35.8811,36.0058,44500.0
2007-04-27 11:00:00,54.89,55.0,54.88,54.95,36200.0,36.0058,36.0779,35.9992,36.0451,36200.0
2007-04-27 11:30:00,54.97,55.15,54.96,55.13,31700.0,36.0582,36.1763,36.0517,36.1632,31700.0
2007-04-27 12:00:00,55.13,55.15,55.01,55.09,34400.0,36.1632,36.1763,36.0845,36.137,34400.0
2007-04-27 12:30:00,55.1,55.15,54.91,54.92,30600.0,36.1435,36.1763,36.0189,36.0254,30600.0
2007-04-27 13:00:00,54.91,54.96,54.9,54.96,16200.0,36.0189,36.0517,36.0123,36.0517,16200.0
2007-04-27 13:30:00,54.96,55.02,54.95,55.0,32200.0,36.0517,36.091,36.0451,36.0779,32200.0
2007-04-27 14:00:00,55.01,55.35,55.0,55.32,45000.0,36.0845,36.3075,36.0779,36.2878,45000.0
2007-04-27 14:30:00,55.32,55.32,55.23,55.3,29700.0,36.2878,36.2878,36.2288,36.2747,29700.0
2007-04-27 15:00:00,55.29,55.31,55.28,55.3,51900.0,36.2682,36.2813,36.2616,36.2747,51900.0
2007-04-27 15:30:00,55.3,55.42,55.14,55.37,88200.0,36.2747,36.3534,36.1698,36.3206,88200.0
2007-04-30 09:30:00,55.59,55.6,55.35,55.55,62600.0,36.4649,36.4715,36.3075,36.4387,62600.0
2007-04-30 10:00:00,55.56,55.56,55.23,55.29,44700.0,36.4453,36.4453,36.2288,36.2682,44700.0
2007-04-30 10:30:00,55.29,55.29,55.03,55.06,55400.0,36.2682,36.2682,36.0976,36.1173,55400.0
2007-04-30 11:00:00,55.06,55.09,54.95,55.02,32700.0,36.1173,36.137,36.0451,36.091,32700.0
2007-04-30 11:30:00,55.01,55.04,54.95,55.02,25700.0,36.0845,36.1042,36.0451,36.091,25700.0
2007-04-30 12:00:00,55.01,55.02,54.98,54.99,20800.0,36.0845,36.091,36.0648,36.0714,20800.0
2007-04-30 12:30:00,54.99,55.02,54.97,54.99,33900.0,36.0714,36.091,36.0582,36.0714,33900.0
2007-04-30 13:00:00,54.98,55.01,54.88,54.88,39900.0,36.0648,36.0845,35.9992,35.9992,39900.0
2007-04-30 13:30:00,54.9,55.09,54.89,54.93,35500.0,36.0123,36.137,36.0058,36.032,35500.0
2007-04-30 14:00:00,54.91,54.99,54.72,54.79,62500.0,36.0189,36.0714,35.8943,35.9402,62500.0
2007-04-30 14:30:00,54.79,54.84,54.65,54.72,33900.0,35.9402,35.973,35.8483,35.8943,33900.0
2007-04-30 15:00:00,54.72,54.76,54.66,54.72,60800.0,35.8943,35.9205,35.8549,35.8943,60800.0
2007-04-30 15:30:00,54.72,54.72,54.39,54.44,102600.0,35.8943,35.8943,35.6778,35.7106,102600.0
2007-05-01 09:30:00,54.5,54.9,54.5,54.55,58800.0,35.7499,36.0123,35.7499,35.7827,58800.0
2007-05-01 10:00:00,54.56,54.67,54.18,54.25,55000.0,35.7893,35.8615,35.54,35.586,55000.0
2007-05-01 10:30:00,54.22,54.29,54.1,54.24,39100.0,35.5663,35.6122,35.4876,35.5794,39100.0
2007-05-01 11:00:00,54.25,54.56,54.24,54.49,40900.0,35.586,35.7893,35.5794,35.7434,40900.0
2007-05-01 11:30:00,54.5,54.56,54.42,54.42,30000.0,35.7499,35.7893,35.6975,35.6975,30000.0
2007-05-01 12:00:00,54.42,54.57,54.42,54.53,26200.0,35.6975,35.7959,35.6975,35.7696,26200.0
2007-05-01 12:30:00,54.52,54.6,54.48,54.52,34600.0,35.7631,35.8155,35.7368,35.7631,34600.0
2007-05-01 13:00:00,54.51,54.62,54.44,54.6,44400.0,35.7565,35.8287,35.7106,35.8155,44400.0
2007-05-01 13:30:00,54.6,54.61,54.47,54.61,53700.0,35.8155,35.8221,35.7303,35.8221,53700.0
2007-05-01 14:00:00,54.6,54.69,54.49,54.68,47000.0,35.8155,35.8746,35.7434,35.868,47000.0
2007-05-01 14:30:00,54.68,54.87,54.66,54.82,38800.0,35.868,35.9926,35.8549,35.9598,38800.0
2007-05-01 15:00:00,54.82,54.87,54.69,54.69,46500.0,35.9598,35.9926,35.8746,35.8746,46500.0
2007-05-01 15:30:00,54.68,54.9,54.66,54.9,59900.0,35.868,36.0123,35.8549,36.0123,59900.0
2007-05-02 09:30:00,54.98,55.32,54.94,55.06,37400.0,36.0648,36.2878,36.0386,36.1173,37400.0
2007-05-02 10:00:00,55.06,55.12,54.89,54.99,41800.0,36.1173,36.1566,36.0058,36.0714,41800.0
2007-05-02 10:30:00,54.99,55.05,54.94,55.0,64700.0,36.0714,36.1107,36.0386,36.0779,64700.0
2007-05-02 11:00:00,55.0,55.14,54.99,55.11,29200.0,36.0779,36.1698,36.0714,36.1501,29200.0
2007-05-02 11:30:00,55.11,55.45,55.11,55.39,36400.0,36.1501,36.3731,36.1501,36.3337,36400.0
2007-05-02 12:00:00,55.38,55.39,55.31,55.34,18900.0,36.3272,36.3337,36.2813,36.301,18900.0
2007-05-02 12:30:00,55.36,55.43,55.33,55.4,21400.0,36.3141,36.36,36.2944,36.3403,21400.0
2007-05-02 13:00:00,55.4,55.46,55.36,55.42,12300.0,36.3403,36.3797,36.3141,36.3534,12300.0
2007-05-02 13:30:00,55.41,55.41,55.31,55.36,10200.0,36.3469,36.3469,36.2813,36.3141,10200.0
2007-05-02 14:00:00,55.37,55.39,55.33,55.37,11000.0,36.3206,36.3337,36.2944,36.3206,11000.0
2007-05-02 14:30:00,55.39,55.43,55.36,55.43,12800.0,36.3337,36.36,36.3141,36.36,12800.0
2007-05-02 15:00:00,55.42,55.42,55.33,55.33,19600.0,36.3534,36.3534,36.2944,36.2944,19600.0
2007-05-02 15:30:00,55.34,55.41,55.25,55.41,33300.0,36.301,36.3469,36.2419,36.3469,33300.0
2007-05-03 09:30:00,55.27,55.37,55.05,55.14,44300.0,36.255,36.3206,36.1107,36.1698,44300.0
2007-05-03 10:00:00,55.15,55.24,55.02,55.18,18100.0,36.1763,36.2354,36.091,36.196,18100.0
2007-05-03 10:30:00,55.2,55.51,55.18,55.5,14200.0,36.2091,36.4125,36.196,36.4059,14200.0
2007-05-03 11:00:00,55.49,55.5,55.3,55.41,23000.0,36.3993,36.4059,36.2747,36.3469,23000.0
2007-05-03 11:30:00,55.43,55.43,55.26,55.39,9100.0,36.36,36.36,36.2485,36.3337,9100.0
2007-05-03 12:00:00,55.39,55.39,55.19,55.19,13300.0,36.3337,36.3337,36.2026,36.2026,13300.0
2007-05-03 12:30:00,55.15,55.19,55.11,55.18,10000.0,36.1763,36.2026,36.1501,36.196,10000.0
2007-05-03 13:00:00,55.16,55.26,55.16,55.2,8900.0,36.1829,36.2485,36.1829,36.2091,8900.0
2007-05-03 13:30:00,55.2,55.44,55.2,55.39,12200.0,36.2091,36.3665,36.2091,36.3337,12200.0
2007-05-03 14:00:00,55.39,55.41,55.31,55.33,13100.0,36.3337,36.3469,36.2813,36.2944,13100.0
2007-05-03 14:30:00,55.35,55.42,55.27,55.42,13200.0,36.3075,36.3534,36.255,36.3534,13200.0
2007-05-03 15:00:00,55.42,55.45,55.33,55.35,15000.0,36.3534,36.3731,36.2944,36.3075,15000.0
2007-05-03 15:30:00,55.35,55.46,55.27,55.4,45400.0,36.3075,36.3797,36.255,36.3403,45400.0
2007-05-04 09:30:00,55.58,55.6,55.17,55.26,20500.0,36.4584,36.4715,36.1894,36.2485,20500.0
2007-05-04 10:00:00,55.28,55.28,55.18,55.2,18800.0,36.2616,36.2616,36.196,36.2091,18800.0
2007-05-04 10:30:00,55.19,55.19,54.89,54.99,25700.0,36.2026,36.2026,36.0058,36.0714,25700.0
2007-05-04 11:00:00,54.98,55.03,54.84,54.86,21200.0,36.0648,36.0976,35.973,35.9861,21200.0
2007-05-04 11:30:00,54.88,54.88,54.74,54.74,22300.0,35.9992,35.9992,35.9074,35.9074,22300.0
2007-05-04 12:00:00,54.75,54.75,54.55,54.66,40800.0,35.9139,35.9139,35.7827,35.8549,40800.0
2007-05-04 12:30:00,54.66,54.84,54.55,54.83,19700.0,35.8549,35.973,35.7827,35.9664,19700.0
2007-05-04 13:00:00,54.83,54.92,54.82,54.89,21800.0,35.9664,36.0254,35.9598,36.0058,21800.0
2007-05-04 13:30:00,54.89,55.02,54.83,54.84,23200.0,36.0058,36.091,35.9664,35.973,23200.0
2007-05-04 14:00:00,54.83,54.93,54.78,54.85,30300.0,35.9664,36.032,35.9336,35.9795,30300.0
2007-05-04 14:30:00,54.86,54.93,54.83,54.93,29500.0,35.9861,36.032,35.9664,36.032,29500.0
2007-05-04 15:00:00,54.93,55.03,54.93,55.01,39800.0,36.032,36.0976,36.032,36.0845,39800.0
2007-05-04 15:30:00,55.0,55.1,54.9,55.06,45600.0,36.0779,36.1435,36.0123,36.1173,45600.0
2007-05-07 09:30:00,55.21,55.6,55.21,55.47,41700.0,36.2157,36.4715,36.2157,36.3862,41700.0
2007-05-07 10:00:00,55.47,55.47,55.3,55.46,16000.0,36.3862,36.3862,36.2747,36.3797,16000.0
2007-05-07 10:30:00,55.45,55.45,55.1,55.12,35300.0,36.3731,36.3731,36.1435,36.1566,35300.0
2007-05-07 11:00:00,55.12,55.15,54.95,54.96,81100.0,36.1566,36.1763,36.0451,36.0517,81100.0
2007-05-07 11:30:00,54.96,55.17,54.96,55.06,49100.0,36.0517,36.1894,36.0517,36.1173,49100.0
2007-05-07 12:00:00,55.07,55.12,54.98,55.0,13400.0,36.1238,36.1566,36.0648,36.0779,13400.0
2007-05-07 12:30:00,55.0,55.02,54.88,54.88,13800.0,36.0779,36.091,35.9992,35.9992,13800.0
2007-05-07 13:00:00,54.89,54.92,54.82,54.82,8400.0,36.0058,36.0254,35.9598,35.9598,8400.0
2007-05-07 13:30:00,54.85,55.17,54.84,55.14,19700.0,35.9795,36.1894,35.973,36.1698,19700.0
2007-05-07 14:00:00,55.15,55.16,54.93,55.03,44100.0,36.1763,36.1829,36.032,36.0976,44100.0
2007-05-07 14:30:00,55.03,55.03,54.91,54.98,50700.0,36.0976,36.0976,36.0189,36.0648,50700.0
2007-05-07 15:00:00,54.96,54.96,54.69,54.81,105300.0,36.0517,36.0517,35.8746,35.9533,105300.0
2007-05-07 15:30:00,54.81,54.99,54.79,54.93,40400.0,35.9533,36.0714,35.9402,36.032,40400.0
2007-05-08 09:30:00,54.88,54.98,54.49,54.75,48000.0,35.9992,36.0648,35.7434,35.9139,48000.0
2007-05-08 10:00:00,54.75,54.75,54.34,54.44,42100.0,35.9139,35.9139,35.645,35.7106,42100.0
2007-05-08 10:30:00,54.45,54.47,54.31,54.46,32800.0,35.7171,35.7303,35.6253,35.7237,32800.0
2007-05-08 11:00:00,54.47,54.5,54.28,54.38,22200.0,35.7303,35.7499,35.6056,35.6712,22200.0
2007-05-08 11:30:00,54.37,54.41,54.27,54.37,19400.0,35.6647,35.6909,35.5991,35.6647,19400.0
2007-05-08 12:00:00,54.33,54.37,54.25,54.33,17800.0,35.6384,35.6647,35.586,35.6384,17800.0
2007-05-08 12:30:00,54.34,54.42,54.31,54.39,34300.0,35.645,35.6975,35.6253,35.6778,34300.0
2007-05-08 13:00:00,54.38,54.55,54.38,54.48,24400.0,35.6712,35.7827,35.6712,35.7368,24400.0
2007-05-08 13:30:00,54.48,54.61,54.46,54.61,13000.0,35.7368,35.8221,35.7237,35.8221,13000.0
2007-05-08 14:00:00,54.61,54.79,54.6,54.76,39600.0,35.8221,35.9402,35.8155,35.9205,39600.0
2007-05-08 14:30:00,54.76,54.81,54.74,54.75,29500.0,35.9205,35.9533,35.9074,35.9139,29500.0
2007-05-08 15:00:00,54.76,54.8,54.7,54.72,28200.0,35.9205,35.9467,35.8811,35.8943,28200.0
2007-05-08 15:30:00,54.72,54.76,54.65,54.69,62800.0,35.8943,35.9205,35.8483,35.8746,62800.0
2007-05-09 09:30:00,54.8,55.33,54.77,55.15,31600.0,35.9467,36.2944,35.9271,36.1763,31600.0
2007-05-09 10:00:00,55.14,55.43,55.14,55.36,17500.0,36.1698,36.36,36.1698,36.3141,17500.0
2007-05-09 10:30:00,55.38,55.54,55.36,55.36,21500.0,36.3272,36.4321,36.3141,36.3141,21500.0
2007-05-09 11:00:00,55.37,55.37,55.25,55.31,19500.0,36.3206,36.3206,36.2419,36.2813,19500.0
2007-05-09 11:30:00,55.31,55.34,55.22,55.25,13700.0,36.2813,36.301,36.2222,36.2419,13700.0
2007-05-09 12:00:00,55.25,55.29,55.22,55.27,19100.0,36.2419,36.2682,36.2222,36.255,19100.0
2007-05-09 12:30:00,55.29,55.3,55.25,55.27,17500.0,36.2682,36.2747,36.2419,36.255,17500.0
2007-05-09 13:00:00,55.28,55.35,55.26,55.32,22700.0,36.2616,36.3075,36.2485,36.2878,22700.0
2007-05-09 13:30:00,55.32,55.33,55.26,55.28,12700.0,36.2878,36.2944,36.2485,36.2616,12700.0
2007-05-09 14:00:00,55.28,55.34,55.01,55.1,45600.0,36.2616,36.301,36.0845,36.1435,45600.0
2007-05-09 14:30:00,55.11,55.45,55.03,55.31,36900.0,36.1501,36.3731,36.0976,36.2813,36900.0
2007-05-09 15:00:00,55.31,55.5,55.26,55.5,21200.0,36.2813,36.4059,36.2485,36.4059,21200.0
2007-05-09 15:30:00,55.48,55.54,55.44,55.53,38000.0,36.3928,36.4321,36.3665,36.4256,38000.0
2007-05-10 09:30:00,55.35,55.51,55.19,55.24,33200.0,36.3075,36.4125,36.2026,36.2354,33200.0
2007-05-10 10:00:00,55.23,55.39,55.14,55.32,20200.0,36.2288,36.3337,36.1698,36.2878,20200.0
2007-05-10 10:30:00,55.29,55.39,55.25,55.31,19300.0,36.2682,36.3337,36.2419,36.2813,19300.0
2007-05-10 11:00:00,55.3,55.31,54.99,54.99,18600.0,36.2747,36.2813,36.0714,36.0714,18600.0
2007-05-10 11:30:00,54.99,55.0,54.75,54.75,21000.0,36.0714,36.0779,35.9139,35.9139,21000.0
2007-05-10 12:00:00,54.75,54.82,54.65,54.82,20300.0,35.9139,35.9598,35.8483,35.9598,20300.0
2007-05-10 12:30:00,54.83,54.91,54.83,54.86,13200.0,35.9664,36.0189,35.9664,35.9861,13200.0
2007-05-10 13:00:00,54.84,54.84,54.68,54.73,16600.0,35.973,35.973,35.868,35.9008,16600.0
2007-05-10 13:30:00,54.73,54.85,54.59,54.81,19700.0,35.9008,35.9795,35.809,35.9533,19700.0
2007-05-10 14:00:00,54.83,54.95,54.8,54.92,16900.0,35.9664,36.0451,35.9467,36.0254,16900.0
2007-05-10 14:30:00,54.91,54.93,54.79,54.8,24700.0,36.0189,36.032,35.9402,35.9467,24700.0
2007-05-10 15:00:00,54.8,54.85,54.69,54.7,30700.0,35.9467,35.9795,35.8746,35.8811,30700.0
2007-05-10 15:30:00,54.69,54.75,54.51,54.52,80300.0,35.8746,35.9139,35.7565,35.7631,80300.0
2007-05-11 09:30:00,54.62,55.14,54.62,55.02,29500.0,35.8287,36.1698,35.8287,36.091,29500.0
2007-05-11 10:00:00,55.01,55.01,54.74,54.86,17300.0,36.0845,36.0845,35.9074,35.9861,17300.0
2007-05-11 10:30:00,54.82,54.87,54.7,54.76,19700.0,35.9598,35.9926,35.8811,35.9205,19700.0
2007-05-11 11:00:00,54.78,54.87,54.76,54.81,23300.0,35.9336,35.9926,35.9205,35.9533,23300.0
2007-05-11 11:30:00,54.83,54.83,54.72,54.79,15900.0,35.9664,35.9664,35.8943,35.9402,15900.0
2007-05-11 12:00:00,54.76,54.76,54.68,54.68,14900.0,35.9205,35.9205,35.868,35.868,14900.0
2007-05-11 12:30:00,54.72,54.74,54.65,54.72,15800.0,35.8943,35.9074,35.8483,35.8943,15800.0
2007-05-11 13:00:00,54.72,54.83,54.68,54.81,17600.0,35.8943,35.9664,35.868,35.9533,17600.0
2007-05-11 13:30:00,54.81,54.87,54.75,54.76,12900.0,35.9533,35.9926,35.9139,35.9205,12900.0
2007-05-11 14:00:00,54.75,54.75,54.62,54.62,20700.0,35.9139,35.9139,35.8287,35.8287,20700.0
2007-05-11 14:30:00,54.61,54.65,54.56,54.58,38600.0,35.8221,35.8483,35.7893,35.8024,38600.0
2007-05-11 15:00:00,54.6,54.75,54.55,54.72,33600.0,35.8155,35.9139,35.7827,35.8943,33600.0
2007-05-11 15:30:00,54.72,54.96,54.7,54.92,75900.0,35.8943,36.0517,35.8811,36.0254,75900.0
2007-05-14 09:30:00,54.95,55.23,54.95,55.23,24800.0,36.0451,36.2288,36.0451,36.2288,24800.0
2007-05-14 10:00:00,55.21,55.22,55.06,55.08,17500.0,36.2157,36.2222,36.1173,36.1304,17500.0
2007-05-14 10:30:00,55.07,55.12,55.06,55.06,17300.0,36.1238,36.1566,36.1173,36.1173,17300.0
2007-05-14 11:00:00,55.06,55.07,55.0,55.0,22100.0,36.1173,36.1238,36.0779,36.0779,22100.0
2007-05-14 11:30:00,55.0,55.04,54.97,54.97,15400.0,36.0779,36.1042,36.0582,36.0582,15400.0
2007-05-14 12:00:00,54.98,55.08,54.98,55.02,12300.0,36.0648,36.1304,36.0648,36.091,12300.0
2007-05-14 12:30:00,55.02,55.04,55.0,55.0,11100.0,36.091,36.1042,36.0779,36.0779,11100.0
2007-05-14 13:00:00,55.02,55.02,54.92,54.95,16500.0,36.091,36.091,36.0254,36.0451,16500.0
2007-05-14 13:30:00,54.95,54.97,54.69,54.69,20700.0,36.0451,36.0582,35.8746,35.8746,20700.0
2007-05-14 14:00:00,54.71,54.71,54.43,54.45,29700.0,35.8877,35.8877,35.704,35.7171,29700.0
2007-05-14 14:30:00,54.46,54.47,54.32,54.33,40800.0,35.7237,35.7303,35.6319,35.6384,40800.0
2007-05-14 15:00:00,54.34,54.5,54.31,54.43,30300.0,35.645,35.7499,35.6253,35.704,30300.0
2007-05-14 15:30:00,54.43,54.53,54.43,54.5,40200.0,35.704,35.7696,35.704,35.7499,40200.0
2007-05-15 09:30:00,54.5,54.69,53.99,54.21,28100.0,35.7499,35.8746,35.4154,35.5597,28100.0
2007-05-15 10:00:00,54.2,54.66,54.18,54.53,28800.0,35.5532,35.8549,35.54,35.7696,28800.0
2007-05-15 10:30:00,54.53,54.54,54.15,54.19,43900.0,35.7696,35.7762,35.5204,35.5466,43900.0
2007-05-15 11:00:00,54.16,54.25,54.01,54.25,47300.0,35.5269,35.586,35.4285,35.586,47300.0
2007-05-15 11:30:00,54.25,54.39,54.12,54.3,30400.0,35.586,35.6778,35.5007,35.6187,30400.0
2007-05-15 12:00:00,54.3,54.38,54.29,54.35,27700.0,35.6187,35.6712,35.6122,35.6515,27700.0
2007-05-15 12:30:00,54.37,54.5,54.32,54.38,35400.0,35.6647,35.7499,35.6319,35.6712,35400.0
2007-05-15 13:00:00,54.36,54.51,54.34,54.4,28300.0,35.6581,35.7565,35.645,35.6843,28300.0
2007-05-15 13:30:00,54.4,54.41,54.05,54.15,27300.0,35.6843,35.6909,35.4548,35.5204,27300.0
2007-05-15 14:00:00,54.15,54.19,54.04,54.08,25400.0,35.5204,35.5466,35.4482,35.4744,25400.0
2007-05-15 14:30:00,54.06,54.08,53.73,53.84,36700.0,35.4613,35.4744,35.2449,35.317,36700.0
2007-05-15 15:00:00,53.84,53.86,53.74,53.85,56100.0,35.317,35.3301,35.2514,35.3236,56100.0
2007-05-15 15:30:00,53.86,53.87,53.64,53.83,50500.0,35.3301,35.3367,35.1858,35.3104,50500.0
2007-05-16 09:30:00,53.79,53.9,53.5,53.51,21300.0,35.2842,35.3564,35.094,35.1005,21300.0
2007-05-16 10:00:00,53.51,53.59,53.46,53.46,15400.0,35.1005,35.153,35.0677,35.0677,15400.0
2007-05-16 10:30:00,53.47,53.49,53.26,53.31,27400.0,35.0743,35.0874,34.9365,34.9693,27400.0
2007-05-16 11:00:00,53.31,53.31,53.18,53.24,25100.0,34.9693,34.9693,34.8841,34.9234,25100.0
2007-05-16 11:30:00,53.24,53.32,53.15,53.19,55300.0,34.9234,34.9759,34.8644,34.8906,55300.0
2007-05-16 12:00:00,53.19,53.19,53.03,53.16,22200.0,34.8906,34.8906,34.7857,34.871,22200.0
2007-05-16 12:30:00,53.16,53.31,53.08,53.31,17900.0,34.871,34.9693,34.8185,34.9693,17900.0
2007-05-16 13:00:00,53.3,53.34,53.1,53.2,40800.0,34.9628,34.989,34.8316,34.8972,40800.0
2007-05-16 13:30:00,53.2,53.37,53.19,53.27,46000.0,34.8972,35.0087,34.8906,34.9431,46000.0
2007-05-16 14:00:00,53.29,53.5,53.23,53.4,25900.0,34.9562,35.094,34.9169,35.0284,25900.0
2007-05-16 14:30:00,53.41,53.52,53.37,53.4,20900.0,35.0349,35.1071,35.0087,35.0284,20900.0
2007-05-16 15:00:00,53.39,53.39,53.32,53.33,27500.0,35.0218,35.0218,34.9759,34.9825,27500.0
2007-05-16 15:30:00,53.34,53.62,53.33,53.6,52300.0,34.989,35.1727,34.9825,35.1596,52300.0
2007-05-17 09:30:00,53.32,53.33,53.06,53.14,18500.0,35.1539,35.1605,34.9825,35.0352,18500.0
2007-05-17 10:00:00,53.14,53.2,52.89,52.95,35800.0,35.0352,35.0748,34.8704,34.9099,35800.0
2007-05-17 10:30:00,52.98,52.99,52.8,52.95,22300.0,34.9297,34.9363,34.811,34.9099,22300.0
2007-05-17 11:00:00,52.95,53.08,52.91,52.92,29500.0,34.9099,34.9957,34.8836,34.8902,29500.0
2007-05-17 11:30:00,52.92,53.04,52.9,52.9,20200.0,34.8902,34.9693,34.877,34.877,20200.0
2007-05-17 12:00:00,52.94,52.99,52.93,52.95,16500.0,34.9034,34.9363,34.8968,34.9099,16500.0
2007-05-17 12:30:00,52.95,52.98,52.94,52.95,16300.0,34.9099,34.9297,34.9034,34.9099,16300.0
2007-05-17 13:00:00,52.94,52.97,52.93,52.96,10500.0,34.9034,34.9231,34.8968,34.9165,10500.0
2007-05-17 13:30:00,52.97,53.05,52.95,53.03,14700.0,34.9231,34.9759,34.9099,34.9627,14700.0
2007-05-17 14:00:00,53.03,53.24,53.03,53.24,12200.0,34.9627,35.1011,34.9627,35.1011,12200.0
2007-05-17 14:30:00,53.23,53.26,53.2,53.23,25000.0,35.0945,35.1143,35.0748,35.0945,25000.0
2007-05-17 15:00:00,53.22,53.29,53.18,53.23,35200.0,35.088,35.1341,35.0616,35.0945,35200.0
2007-05-17 15:30:00,53.2,53.22,53.0,53.06,60000.0,35.0748,35.088,34.9429,34.9825,60000.0
2007-05-18 09:30:00,53.16,53.48,53.03,53.04,82300.0,35.0484,35.2594,34.9627,34.9693,82300.0
2007-05-18 10:00:00,53.04,53.15,52.89,52.97,30500.0,34.9693,35.0418,34.8704,34.9231,30500.0
2007-05-18 10:30:00,52.95,52.98,52.74,52.75,45400.0,34.9099,34.9297,34.7715,34.7781,45400.0
2007-05-18 11:00:00,52.73,52.76,52.67,52.7,26900.0,34.7649,34.7847,34.7253,34.7451,26900.0
2007-05-18 11:30:00,52.7,52.73,52.36,52.48,109900.0,34.7451,34.7649,34.521,34.6001,109900.0
2007-05-18 12:00:00,52.48,52.69,52.48,52.67,27600.0,34.6001,34.7385,34.6001,34.7253,27600.0
2007-05-18 12:30:00,52.66,52.8,52.59,52.79,33000.0,34.7187,34.811,34.6726,34.8045,33000.0
2007-05-18 13:00:00,52.8,52.92,52.76,52.78,40700.0,34.811,34.8902,34.7847,34.7979,40700.0
2007-05-18 13:30:00,52.75,52.86,52.72,52.81,32300.0,34.7781,34.8506,34.7583,34.8176,32300.0
2007-05-18 14:00:00,52.78,52.81,52.67,52.7,34600.0,34.7979,34.8176,34.7253,34.7451,34600.0
2007-05-18 14:30:00,52.66,52.67,52.56,52.6,47500.0,34.7187,34.7253,34.6528,34.6792,47500.0
2007-05-18 15:00:00,52.57,52.59,52.17,52.27,151600.0,34.6594,34.6726,34.3957,34.4616,151600.0
2007-05-18 15:30:00,52.28,52.52,52.27,52.46,137900.0,34.4682,34.6264,34.4616,34.5869,137900.0
2007-05-21 09:30:00,52.65,53.09,52.62,52.82,29500.0,34.7122,35.0022,34.6924,34.8242,29500.0
2007-05-21 10:00:00,52.82,52.9,52.76,52.86,53100.0,34.8242,34.877,34.7847,34.8506,53100.0
2007-05-21 10:30:00,52.86,53.0,52.86,53.0,38400.0,34.8506,34.9429,34.8506,34.9429,38400.0
2007-05-21 11:00:00,53.0,53.0,52.8,52.86,46900.0,34.9429,34.9429,34.811,34.8506,46900.0
2007-05-21 11:30:00,52.85,52.87,52.75,52.8,62700.0,34.844,34.8572,34.7781,34.811,62700.0
2007-05-21 12:00:00,52.79,52.91,52.77,52.89,63700.0,34.8045,34.8836,34.7913,34.8704,63700.0
2007-05-21 12:30:00,52.91,52.95,52.81,52.86,23800.0,34.8836,34.9099,34.8176,34.8506,23800.0
2007-05-21 13:00:00,52.88,52.95,52.87,52.92,29200.0,34.8638,34.9099,34.8572,34.8902,29200.0
2007-05-21 13:30:00,52.88,52.92,52.81,52.87,19300.0,34.8638,34.8902,34.8176,34.8572,19300.0
2007-05-21 14:00:00,52.87,52.97,52.86,52.9,28600.0,34.8572,34.9231,34.8506,34.877,28600.0
2007-05-21 14:30:00,52.9,53.12,52.88,53.02,45200.0,34.877,35.022,34.8638,34.9561,45200.0
2007-05-21 15:00:00,53.03,53.04,52.81,52.85,47300.0,34.9627,34.9693,34.8176,34.844,47300.0
2007-05-21 15:30:00,52.85,52.99,52.85,52.93,53100.0,34.844,34.9363,34.844,34.8968,53100.0
2007-05-22 09:30:00,52.91,53.17,52.71,53.05,51600.0,34.8836,35.055,34.7517,34.9759,51600.0
2007-05-22 10:00:00,53.04,53.37,53.04,53.35,24200.0,34.9693,35.1868,34.9693,35.1737,24200.0
2007-05-22 10:30:00,53.37,53.45,53.28,53.45,20800.0,35.1868,35.2396,35.1275,35.2396,20800.0
2007-05-22 11:00:00,53.45,53.62,53.41,53.61,30100.0,35.2396,35.3517,35.2132,35.3451,30100.0
2007-05-22 11:30:00,53.6,53.6,53.45,53.56,37200.0,35.3385,35.3385,35.2396,35.3121,37200.0
2007-05-22 12:00:00,53.55,53.74,53.55,53.65,30400.0,35.3055,35.4308,35.3055,35.3715,30400.0
2007-05-22 12:30:00,53.67,53.82,53.65,53.82,23500.0,35.3846,35.4835,35.3715,35.4835,23500.0
2007-05-22 13:00:00,53.81,53.99,53.79,53.9,52700.0,35.4769,35.5956,35.4638,35.5363,52700.0
2007-05-22 13:30:00,53.9,53.98,53.89,53.91,19400.0,35.5363,35.589,35.5297,35.5429,19400.0
2007-05-22 14:00:00,53.92,54.05,53.9,53.92,67800.0,35.5495,35.6352,35.5363,35.5495,67800.0
2007-05-22 14:30:00,53.92,53.95,53.8,53.8,16200.0,35.5495,35.5692,35.4703,35.4703,16200.0
2007-05-22 15:00:00,53.82,53.84,53.62,53.64,29100.0,35.4835,35.4967,35.3517,35.3649,29100.0
2007-05-22 15:30:00,53.65,53.68,53.48,53.5,52000.0,35.3715,35.3912,35.2594,35.2726,52000.0
2007-05-23 09:30:00,53.6,53.8,53.48,53.65,38300.0,35.3385,35.4703,35.2594,35.3715,38300.0
2007-05-23 10:00:00,53.67,53.83,53.42,53.43,18300.0,35.3846,35.4901,35.2198,35.2264,18300.0
2007-05-23 10:30:00,53.42,53.57,53.38,53.39,18300.0,35.2198,35.3187,35.1934,35.2,18300.0
2007-05-23 11:00:00,53.39,53.43,53.25,53.27,30700.0,35.2,35.2264,35.1077,35.1209,30700.0
2007-05-23 11:30:00,53.28,53.28,53.13,53.16,17500.0,35.1275,35.1275,35.0286,35.0484,17500.0
2007-05-23 12:00:00,53.15,53.27,53.15,53.27,9500.0,35.0418,35.1209,35.0418,35.1209,9500.0
2007-05-23 12:30:00,53.27,53.34,53.27,53.34,6900.0,35.1209,35.1671,35.1209,35.1671,6900.0
2007-05-23 13:00:00,53.36,53.5,53.34,53.47,10800.0,35.1803,35.2726,35.1671,35.2528,10800.0
2007-05-23 13:30:00,53.49,53.51,53.26,53.26,7500.0,35.266,35.2792,35.1143,35.1143,7500.0
2007-05-23 14:00:00,53.25,53.27,52.86,52.87,22400.0,35.1077,35.1209,34.8506,34.8572,22400.0
2007-05-23 14:30:00,52.87,53.17,52.87,53.13,23800.0,34.8572,35.055,34.8572,35.0286,23800.0
2007-05-23 15:00:00,53.13,53.15,53.01,53.04,21800.0,35.0286,35.0418,34.9495,34.9693,21800.0
2007-05-23 15:30:00,53.05,53.07,52.87,52.89,36000.0,34.9759,34.9891,34.8572,34.8704,36000.0
2007-05-24 09:30:00,52.9,53.0,52.72,52.92,16100.0,34.877,34.9429,34.7583,34.8902,16100.0
2007-05-24 10:00:00,52.96,53.42,52.94,53.36,19300.0,34.9165,35.2198,34.9034,35.1803,19300.0
2007-05-24 10:30:00,53.37,53.42,52.83,52.87,21900.0,35.1868,35.2198,34.8308,34.8572,21900.0
2007-05-24 11:00:00,52.82,52.95,52.51,52.51,33700.0,34.8242,34.9099,34.6199,34.6199,33700.0
2007-05-24 11:30:00,52.53,52.74,52.5,52.74,16000.0,34.633,34.7715,34.6133,34.7715,16000.0
2007-05-24 12:00:00,52.71,52.73,52.33,52.33,27600.0,34.7517,34.7649,34.5012,34.5012,27600.0
2007-05-24 12:30:00,52.34,52.34,52.13,52.33,35000.0,34.5078,34.5078,34.3693,34.5012,35000.0
2007-05-24 13:00:00,52.33,52.52,52.33,52.43,30700.0,34.5012,34.6264,34.5012,34.5671,30700.0
2007-05-24 13:30:00,52.42,52.51,52.35,52.51,39200.0,34.5605,34.6199,34.5144,34.6199,39200.0
2007-05-24 14:00:00,52.51,52.51,52.3,52.31,16400.0,34.6199,34.6199,34.4814,34.488,16400.0
2007-05-24 14:30:00,52.31,52.37,52.1,52.21,21800.0,34.488,34.5275,34.3495,34.4221,21800.0
2007-05-24 15:00:00,52.2,52.3,52.11,52.16,28800.0,34.4155,34.4814,34.3561,34.3891,28800.0
2007-05-24 15:30:00,52.17,52.21,51.98,52.03,50700.0,34.3957,34.4221,34.2704,34.3034,50700.0
2007-05-25 09:30:00,52.09,52.62,52.09,52.46,18100.0,34.3429,34.6924,34.3429,34.5869,18100.0
2007-05-25 10:00:00,52.45,52.48,52.26,52.28,13400.0,34.5803,34.6001,34.455,34.4682,13400.0
2007-05-25 10:30:00,52.29,52.58,52.29,52.4,9100.0,34.4748,34.666,34.4748,34.5473,9100.0
2007-05-25 11:00:00,52.44,52.5,52.43,52.49,8600.0,34.5737,34.6133,34.5671,34.6067,8600.0
2007-05-25 11:30:00,52.45,52.58,52.45,52.57,15900.0,34.5803,34.666,34.5803,34.6594,15900.0
2007-05-25 12:00:00,52.57,52.58,52.34,52.35,15200.0,34.6594,34.666,34.5078,34.5144,15200.0
2007-05-25 12:30:00,52.35,52.45,52.34,52.41,9500.0,34.5144,34.5803,34.5078,34.5539,9500.0
2007-05-25 13:00:00,52.4,52.54,52.39,52.48,8100.0,34.5473,34.6396,34.5407,34.6001,8100.0
2007-05-25 13:30:00,52.49,52.54,52.48,52.5,10200.0,34.6067,34.6396,34.6001,34.6133,10200.0
2007-05-25 14:00:00,52.5,52.56,52.44,52.5,13400.0,34.6133,34.6528,34.5737,34.6133,13400.0
2007-05-25 14:30:00,52.5,52.65,52.49,52.62,12500.0,34.6133,34.7122,34.6067,34.6924,12500.0
2007-05-25 15:00:00,52.62,52.65,52.56,52.62,27100.0,34.6924,34.7122,34.6528,34.6924,27100.0
2007-05-25 15:30:00,52.62,52.68,52.58,52.66,31800.0,34.6924,34.7319,34.666,34.7187,31800.0
2007-05-29 09:30:00,52.55,53.04,52.47,53.04,32700.0,34.6462,34.9693,34.5935,34.9693,32700.0
2007-05-29 10:00:00,53.04,53.14,52.97,53.0,37100.0,34.9693,35.0352,34.9231,34.9429,37100.0
2007-05-29 10:30:00,53.0,53.09,52.81,52.86,27200.0,34.9429,35.0022,34.8176,34.8506,27200.0
2007-05-29 11:00:00,52.85,52.87,52.7,52.83,38200.0,34.844,34.8572,34.7451,34.8308,38200.0
2007-05-29 11:30:00,52.83,52.86,52.54,52.55,25100.0,34.8308,34.8506,34.6396,34.6462,25100.0
2007-05-29 12:00:00,52.55,52.63,52.47,52.49,24700.0,34.6462,34.699,34.5935,34.6067,24700.0
2007-05-29 12:30:00,52.49,52.58,52.41,52.53,16600.0,34.6067,34.666,34.5539,34.633,16600.0
2007-05-29 13:00:00,52.54,52.63,52.37,52.5,36900.0,34.6396,34.699,34.5275,34.6133,36900.0
2007-05-29 13:30:00,52.49,52.5,52.32,52.47,48000.0,34.6067,34.6133,34.4946,34.5935,48000.0
2007-05-29 14:00:00,52.47,52.47,52.22,52.3,74800.0,34.5935,34.5935,34.4287,34.4814,74800.0
2007-05-29 14:30:00,52.3,52.39,52.22,52.39,20900.0,34.4814,34.5407,34.4287,34.5407,20900.0
2007-05-29 15:00:00,52.39,52.54,52.38,52.49,46700.0,34.5407,34.6396,34.5341,34.6067,46700.0
2007-05-29 15:30:00,52.51,52.57,52.4,52.57,68700.0,34.6199,34.6594,34.5473,34.6594,68700.0
2007-05-30 09:30:00,52.55,52.56,52.15,52.26,27500.0,34.6462,34.6528,34.3825,34.455,27500.0
2007-05-30 10:00:00,52.27,52.63,52.25,52.36,19200.0,34.4616,34.699,34.4484,34.521,19200.0
2007-05-30 10:30:00,52.35,52.51,52.28,52.47,17700.0,34.5144,34.6199,34.4682,34.5935,17700.0
2007-05-30 11:00:00,52.47,52.79,52.47,52.76,28400.0,34.5935,34.8045,34.5935,34.7847,28400.0
2007-05-30 11:30:00,52.75,52.83,52.69,52.81,26200.0,34.7781,34.8308,34.7385,34.8176,26200.0
2007-05-30 12:00:00,52.81,53.05,52.8,53.02,27400.0,34.8176,34.9759,34.811,34.9561,27400.0
2007-05-30 12:30:00,53.03,53.05,52.91,52.97,21400.0,34.9627,34.9759,34.8836,34.9231,21400.0
2007-05-30 13:00:00,52.97,53.11,52.96,53.1,22000.0,34.9231,35.0154,34.9165,35.0088,22000.0
2007-05-30 13:30:00,53.1,53.13,53.0,53.1,28600.0,35.0088,35.0286,34.9429,35.0088,28600.0
2007-05-30 14:00:00,53.09,53.28,53.01,53.27,106100.0,35.0022,35.1275,34.9495,35.1209,106100.0
2007-05-30 14:30:00,53.28,53.47,53.25,53.41,50000.0,35.1275,35.2528,35.1077,35.2132,50000.0
2007-05-30 15:00:00,53.41,53.51,53.36,53.5,162400.0,35.2132,35.2792,35.1803,35.2726,162400.0
2007-05-30 15:30:00,53.51,53.64,53.48,53.57,97600.0,35.2792,35.3649,35.2594,35.3187,97600.0
2007-05-31 09:30:00,53.61,54.03,53.61,53.92,23800.0,35.3451,35.622,35.3451,35.5495,23800.0
2007-05-31 10:00:00,53.92,53.96,53.55,53.95,46000.0,35.5495,35.5758,35.3055,35.5692,46000.0
2007-05-31 10:30:00,53.94,54.17,53.91,54.1,36600.0,35.5627,35.7143,35.5429,35.6681,36600.0
2007-05-31 11:00:00,54.12,54.12,53.98,54.04,65300.0,35.6813,35.6813,35.589,35.6286,65300.0
2007-05-31 11:30:00,54.01,54.12,54.0,54.1,44200.0,35.6088,35.6813,35.6022,35.6681,44200.0
2007-05-31 12:00:00,54.1,54.41,54.1,54.41,42500.0,35.6681,35.8725,35.6681,35.8725,42500.0
2007-05-31 12:30:00,54.41,54.42,54.17,54.18,50200.0,35.8725,35.8791,35.7143,35.7209,50200.0
2007-05-31 13:00:00,54.19,54.21,54.02,54.09,47100.0,35.7275,35.7407,35.6154,35.6615,47100.0
2007-05-31 13:30:00,54.08,54.15,53.98,54.02,35900.0,35.655,35.7011,35.589,35.6154,35900.0
2007-05-31 14:00:00,54.01,54.08,53.97,54.01,48700.0,35.6088,35.655,35.5824,35.6088,48700.0
2007-05-31 14:30:00,53.98,54.06,53.86,53.87,30000.0,35.589,35.6418,35.5099,35.5165,30000.0
2007-05-31 15:00:00,53.86,53.89,53.77,53.8,66200.0,35.5099,35.5297,35.4506,35.4703,66200.0
2007-05-31 15:30:00,53.8,54.04,53.8,54.0,75300.0,35.4703,35.6286,35.4703,35.6022,75300.0
2007-06-01 09:30:00,54.05,54.15,53.91,54.01,19800.0,35.6352,35.7011,35.5429,35.6088,19800.0
2007-06-01 10:00:00,54.01,54.23,53.87,53.89,32900.0,35.6088,35.7538,35.5165,35.5297,32900.0
2007-06-01 10:30:00,53.87,54.0,53.85,53.92,26900.0,35.5165,35.6022,35.5033,35.5495,26900.0
2007-06-01 11:00:00,53.93,54.07,53.89,54.02,28000.0,35.5561,35.6484,35.5297,35.6154,28000.0
2007-06-01 11:30:00,54.01,54.15,53.95,54.11,17400.0,35.6088,35.7011,35.5692,35.6747,17400.0
2007-06-01 12:00:00,54.1,54.11,54.01,54.09,34900.0,35.6681,35.6747,35.6088,35.6615,34900.0
2007-06-01 12:30:00,54.09,54.24,54.09,54.18,48700.0,35.6615,35.7604,35.6615,35.7209,48700.0
2007-06-01 13:00:00,54.2,54.35,54.15,54.31,61000.0,35.7341,35.833,35.7011,35.8066,61000.0
2007-06-01 13:30:00,54.34,54.36,54.14,54.21,35300.0,35.8264,35.8396,35.6945,35.7407,35300.0
2007-06-01 14:00:00,54.21,54.26,54.12,54.17,32900.0,35.7407,35.7736,35.6813,35.7143,32900.0
2007-06-01 14:30:00,54.18,54.2,54.03,54.15,25700.0,35.7209,35.7341,35.622,35.7011,25700.0
2007-06-01 15:00:00,54.15,54.16,54.12,54.15,30200.0,35.7011,35.7077,35.6813,35.7011,30200.0
2007-06-01 15:30:00,54.15,54.19,54.09,54.17,68700.0,35.7011,35.7275,35.6615,35.7143,68700.0
2007-06-04 09:30:00,54.02,54.08,53.77,53.79,52500.0,35.6154,35.655,35.4506,35.4638,52500.0
2007-06-04 10:00:00,53.79,53.89,53.65,53.77,46200.0,35.4638,35.5297,35.3715,35.4506,46200.0
2007-06-04 10:30:00,53.78,53.79,53.6,53.73,35600.0,35.4572,35.4638,35.3385,35.4242,35600.0
2007-06-04 11:00:00,53.74,53.79,53.66,53.69,24600.0,35.4308,35.4638,35.378,35.3978,24600.0
2007-06-04 11:30:00,53.68,53.72,53.66,53.7,18500.0,35.3912,35.4176,35.378,35.4044,18500.0
2007-06-04 12:00:00,53.7,53.89,53.64,53.85,23900.0,35.4044,35.5297,35.3649,35.5033,23900.0
2007-06-04 12:30:00,53.83,53.84,53.68,53.7,32600.0,35.4901,35.4967,35.3912,35.4044,32600.0
2007-06-04 13:00:00,53.7,53.71,53.68,53.69,14700.0,35.4044,35.411,35.3912,35.3978,14700.0
2007-06-04 13:30:00,53.71,53.72,53.62,53.62,19700.0,35.411,35.4176,35.3517,35.3517,19700.0
2007-06-04 14:00:00,53.62,53.68,53.56,53.62,22900.0,35.3517,35.3912,35.3121,35.3517,22900.0
2007-06-04 14:30:00,53.61,53.67,53.56,53.62,35200.0,35.3451,35.3846,35.3121,35.3517,35200.0
2007-06-04 15:00:00,53.62,53.75,53.6,53.67,65600.0,35.3517,35.4374,35.3385,35.3846,65600.0
2007-06-04 15:30:00,53.7,53.77,53.63,53.73,39000.0,35.4044,35.4506,35.3583,35.4242,39000.0
2007-06-05 09:30:00,53.47,53.53,53.19,53.36,42900.0,35.2528,35.2923,35.0682,35.1803,42900.0
2007-06-05 10:00:00,53.37,53.66,53.3,53.43,34400.0,35.1868,35.378,35.1407,35.2264,34400.0
2007-06-05 10:30:00,53.43,53.69,53.37,53.67,20300.0,35.2264,35.3978,35.1868,35.3846,20300.0
2007-06-05 11:00:00,53.65,53.65,53.5,53.5,11100.0,35.3715,35.3715,35.2726,35.2726,11100.0
2007-06-05 11:30:00,53.51,53.51,53.44,53.47,16700.0,35.2792,35.2792,35.233,35.2528,16700.0
2007-06-05 12:00:00,53.45,53.49,53.37,53.44,29200.0,35.2396,35.266,35.1868,35.233,29200.0
2007-06-05 12:30:00,53.42,53.56,53.42,53.49,8400.0,35.2198,35.3121,35.2198,35.266,8400.0
2007-06-05 13:00:00,53.47,53.6,53.45,53.53,17400.0,35.2528,35.3385,35.2396,35.2923,17400.0
2007-06-05 13:30:00,53.53,53.65,53.42,53.65,27700.0,35.2923,35.3715,35.2198,35.3715,27700.0
2007-06-05 14:00:00,53.65,53.83,53.65,53.75,36500.0,35.3715,35.4901,35.3715,35.4374,36500.0
2007-06-05 14:30:00,53.72,53.94,53.72,53.84,61200.0,35.4176,35.5627,35.4176,35.4967,61200.0
2007-06-05 15:00:00,53.84,54.01,53.78,54.01,114800.0,35.4967,35.6088,35.4572,35.6088,114800.0
2007-06-05 15:30:00,54.01,54.3,53.98,54.18,209900.0,35.6088,35.8,35.589,35.7209,209900.0
2007-06-06 09:30:00,54.24,54.24,53.6,53.77,41300.0,35.7604,35.7604,35.3385,35.4506,41300.0
2007-06-06 10:00:00,53.75,53.79,53.58,53.65,47900.0,35.4374,35.4638,35.3253,35.3715,47900.0
2007-06-06 10:30:00,53.64,54.0,53.53,53.92,57300.0,35.3649,35.6022,35.2923,35.5495,57300.0
2007-06-06 11:00:00,53.92,54.11,53.84,54.01,43600.0,35.5495,35.6747,35.4967,35.6088,43600.0
2007-06-06 11:30:00,54.0,54.06,53.82,53.82,82200.0,35.6022,35.6418,35.4835,35.4835,82200.0
2007-06-06 12:00:00,53.82,53.82,53.66,53.68,21500.0,35.4835,35.4835,35.378,35.3912,21500.0
2007-06-06 12:30:00,53.7,53.85,53.64,53.77,30000.0,35.4044,35.5033,35.3649,35.4506,30000.0
2007-06-06 13:00:00,53.76,53.77,53.6,53.66,33700.0,35.444,35.4506,35.3385,35.378,33700.0
2007-06-06 13:30:00,53.65,53.67,53.52,53.6,22300.0,35.3715,35.3846,35.2857,35.3385,22300.0
2007-06-06 14:00:00,53.58,53.71,53.49,53.62,42000.0,35.3253,35.411,35.266,35.3517,42000.0
2007-06-06 14:30:00,53.62,53.76,53.6,53.65,29500.0,35.3517,35.444,35.3385,35.3715,29500.0
2007-06-06 15:00:00,53.66,53.82,53.63,53.77,64800.0,35.378,35.4835,35.3583,35.4506,64800.0
2007-06-06 15:30:00,53.76,53.9,53.73,53.8,74500.0,35.444,35.5363,35.4242,35.4703,74500.0
2007-06-07 09:30:00,53.85,53.9,53.53,53.72,47000.0,35.5033,35.5363,35.2923,35.4176,47000.0
2007-06-07 10:00:00,53.72,53.84,53.45,53.6,36200.0,35.4176,35.4967,35.2396,35.3385,36200.0
2007-06-07 10:30:00,53.63,53.85,53.49,53.8,55500.0,35.3583,35.5033,35.266,35.4703,55500.0
2007-06-07 11:00:00,53.8,53.84,53.44,53.61,41000.0,35.4703,35.4967,35.233,35.3451,41000.0
2007-06-07 11:30:00,53.62,53.65,53.55,53.55,11500.0,35.3517,35.3715,35.3055,35.3055,11500.0
2007-06-07 12:00:00,53.55,53.66,53.48,53.66,42200.0,35.3055,35.378,35.2594,35.378,42200.0
2007-06-07 12:30:00,53.61,53.71,53.54,53.71,78900.0,35.3451,35.411,35.2989,35.411,78900.0
2007-06-07 13:00:00,53.7,53.88,53.5,53.51,56800.0,35.4044,35.5231,35.2726,35.2792,56800.0
2007-06-07 13:30:00,53.5,53.5,53.2,53.25,47100.0,35.2726,35.2726,35.0748,35.1077,47100.0
2007-06-07 14:00:00,53.22,53.25,53.05,53.2,44100.0,35.088,35.1077,34.9759,35.0748,44100.0
2007-06-07 14:30:00,53.17,53.29,53.03,53.22,40400.0,35.055,35.1341,34.9627,35.088,40400.0
2007-06-07 15:00:00,53.21,53.36,53.13,53.18,58100.0,35.0814,35.1803,35.0286,35.0616,58100.0
2007-06-07 15:30:00,53.18,53.27,52.83,52.83,68700.0,35.0616,35.1209,34.8308,34.8308,68700.0
2007-06-08 09:30:00,52.81,53.09,52.72,52.93,23500.0,34.8176,35.0022,34.7583,34.8968,23500.0
2007-06-08 10:00:00,52.93,52.94,52.74,52.76,41500.0,34.8968,34.9034,34.7715,34.7847,41500.0
2007-06-08 10:30:00,52.78,52.8,52.55,52.72,26700.0,34.7979,34.811,34.6462,34.7583,26700.0
2007-06-08 11:00:00,52.69,52.78,52.51,52.74,22600.0,34.7385,34.7979,34.6199,34.7715,22600.0
2007-06-08 11:30:00,52.75,52.83,52.73,52.79,17200.0,34.7781,34.8308,34.7649,34.8045,17200.0
2007-06-08 12:00:00,52.78,52.84,52.7,52.78,12900.0,34.7979,34.8374,34.7451,34.7979,12900.0
2007-06-08 12:30:00,52.78,52.78,52.69,52.76,14600.0,34.7979,34.7979,34.7385,34.7847,14600.0
2007-06-08 13:00:00,52.76,52.85,52.7,52.81,13000.0,34.7847,34.844,34.7451,34.8176,13000.0
2007-06-08 13:30:00,52.82,53.0,52.76,52.98,31100.0,34.8242,34.9429,34.7847,34.9297,31100.0
2007-06-08 14:00:00,52.99,53.2,52.98,53.09,22600.0,34.9363,35.0748,34.9297,35.0022,22600.0
2007-06-08 14:30:00,53.08,53.21,53.03,53.13,17000.0,34.9957,35.0814,34.9627,35.0286,17000.0
2007-06-08 15:00:00,53.11,53.28,53.1,53.26,23500.0,35.0154,35.1275,35.0088,35.1143,23500.0
2007-06-08 15:30:00,53.23,53.36,53.15,53.27,31300.0,35.0945,35.1803,35.0418,35.1209,31300.0
2007-06-11 09:30:00,53.17,53.27,52.78,53.19,11000.0,35.055,35.1209,34.7979,35.0682,11000.0
2007-06-11 10:00:00,53.19,53.21,52.88,52.92,12300.0,35.0682,35.0814,34.8638,34.8902,12300.0
2007-06-11 10:30:00,52.92,53.07,52.88,53.04,11400.0,34.8902,34.9891,34.8638,34.9693,11400.0
2007-06-11 11:00:00,53.04,53.11,52.97,53.05,6900.0,34.9693,35.0154,34.9231,34.9759,6900.0
2007-06-11 11:30:00,53.03,53.14,53.01,53.03,13500.0,34.9627,35.0352,34.9495,34.9627,13500.0
2007-06-11 12:00:00,53.03,53.06,52.93,52.95,9600.0,34.9627,34.9825,34.8968,34.9099,9600.0
2007-06-11 12:30:00,52.93,53.15,52.91,53.1,15600.0,34.8968,35.0418,34.8836,35.0088,15600.0
2007-06-11 13:00:00,53.09,53.12,53.02,53.07,29700.0,35.0022,35.022,34.9561,34.9891,29700.0
2007-06-11 13:30:00,53.09,53.09,52.91,52.91,12200.0,35.0022,35.0022,34.8836,34.8836,12200.0
2007-06-11 14:00:00,52.92,53.06,52.92,52.98,14500.0,34.8902,34.9825,34.8902,34.9297,14500.0
2007-06-11 14:30:00,52.97,52.97,52.86,52.92,17300.0,34.9231,34.9231,34.8506,34.8902,17300.0
2007-06-11 15:00:00,52.89,53.03,52.79,52.95,35000.0,34.8704,34.9627,34.8045,34.9099,35000.0
2007-06-11 15:30:00,52.94,52.95,52.79,52.84,29100.0,34.9034,34.9099,34.8045,34.8374,29100.0
2007-06-12 09:30:00,52.87,52.98,52.6,52.65,17400.0,34.8572,34.9297,34.6792,34.7122,17400.0
2007-06-12 10:00:00,52.63,52.67,52.28,52.33,22900.0,34.699,34.7253,34.4682,34.5012,22900.0
2007-06-12 10:30:00,52.34,52.51,52.33,52.38,14100.0,34.5078,34.6199,34.5012,34.5341,14100.0
2007-06-12 11:00:00,52.4,52.55,52.26,52.5,12100.0,34.5473,34.6462,34.455,34.6133,12100.0
2007-06-12 11:30:00,52.48,52.65,52.42,52.5,19000.0,34.6001,34.7122,34.5605,34.6133,19000.0
2007-06-12 12:00:00,52.52,52.54,52.4,52.44,12800.0,34.6264,34.6396,34.5473,34.5737,12800.0
2007-06-12 12:30:00,52.44,52.44,52.33,52.33,6900.0,34.5737,34.5737,34.5012,34.5012,6900.0
2007-06-12 13:00:00,52.34,52.45,52.3,52.32,18100.0,34.5078,34.5803,34.4814,34.4946,18100.0
2007-06-12 13:30:00,52.34,52.56,52.31,52.54,35000.0,34.5078,34.6528,34.488,34.6396,35000.0
2007-06-12 14:00:00,52.53,52.76,52.51,52.56,22900.0,34.633,34.7847,34.6199,34.6528,22900.0
2007-06-12 14:30:00,52.54,52.63,52.3,52.39,24700.0,34.6396,34.699,34.4814,34.5407,24700.0
2007-06-12 15:00:00,52.39,52.49,52.05,52.16,44100.0,34.5407,34.6067,34.3166,34.3891,44100.0
2007-06-12 15:30:00,52.14,52.21,52.01,52.04,42600.0,34.3759,34.4221,34.2902,34.31,42600.0
2007-06-13 09:30:00,52.5,53.22,52.24,52.68,65200.0,34.6133,35.088,34.4418,34.7319,65200.0
2007-06-13 10:00:00,52.69,52.84,52.47,52.79,29000.0,34.7385,34.8374,34.5935,34.8045,29000.0
2007-06-13 10:30:00,52.79,52.86,52.67,52.73,15300.0,34.8045,34.8506,34.7253,34.7649,15300.0
2007-06-13 11:00:00,52.73,52.73,52.51,52.52,14000.0,34.7649,34.7649,34.6199,34.6264,14000.0
2007-06-13 11:30:00,52.5,52.62,52.48,52.48,17500.0,34.6133,34.6924,34.6001,34.6001,17500.0
2007-06-13 12:00:00,52.49,52.53,52.41,52.43,10400.0,34.6067,34.633,34.5539,34.5671,10400.0
2007-06-13 12:30:00,52.42,52.5,52.36,52.39,29200.0,34.5605,34.6133,34.521,34.5407,29200.0
2007-06-13 13:00:00,52.36,52.41,52.25,52.34,14000.0,34.521,34.5539,34.4484,34.5078,14000.0
2007-06-13 13:30:00,52.31,52.45,52.3,52.38,12800.0,34.488,34.5803,34.4814,34.5341,12800.0
2007-06-13 14:00:00,52.38,52.74,52.38,52.61,24800.0,34.5341,34.7715,34.5341,34.6858,24800.0
2007-06-13 14:30:00,52.64,52.96,52.59,52.96,20700.0,34.7056,34.9165,34.6726,34.9165,20700.0
2007-06-13 15:00:00,52.95,52.95,52.68,52.74,20500.0,34.9099,34.9099,34.7319,34.7715,20500.0
2007-06-13 15:30:00,52.75,52.97,52.73,52.9,33200.0,34.7781,34.9231,34.7649,34.877,33200.0
2007-06-14 09:30:00,52.98,53.2,52.88,53.2,17500.0,34.9297,35.0748,34.8638,35.0748,17500.0
2007-06-14 10:00:00,53.19,53.39,53.17,53.32,17000.0,35.0682,35.2,35.055,35.1539,17000.0
2007-06-14 10:30:00,53.32,53.47,53.25,53.3,23700.0,35.1539,35.2528,35.1077,35.1407,23700.0
2007-06-14 11:00:00,53.3,53.36,53.22,53.32,23800.0,35.1407,35.1803,35.088,35.1539,23800.0
2007-06-14 11:30:00,53.32,53.39,53.08,53.12,30700.0,35.1539,35.2,34.9957,35.022,30700.0
2007-06-14 12:00:00,53.11,53.17,53.03,53.03,8800.0,35.0154,35.055,34.9627,34.9627,8800.0
2007-06-14 12:30:00,53.07,53.1,53.03,53.03,5900.0,34.9891,35.0088,34.9627,34.9627,5900.0
2007-06-14 13:00:00,53.02,53.11,52.98,52.99,9000.0,34.9561,35.0154,34.9297,34.9363,9000.0
2007-06-14 13:30:00,52.98,53.01,52.94,52.94,11300.0,34.9297,34.9495,34.9034,34.9034,11300.0
2007-06-14 14:00:00,52.96,53.01,52.91,52.96,13800.0,34.9165,34.9495,34.8836,34.9165,13800.0
2007-06-14 14:30:00,52.96,53.07,52.95,52.96,15300.0,34.9165,34.9891,34.9099,34.9165,15300.0
2007-06-14 15:00:00,52.96,53.05,52.96,53.0,27300.0,34.9165,34.9759,34.9165,34.9429,27300.0
2007-06-14 15:30:00,53.0,53.04,52.96,53.02,28700.0,34.9429,34.9693,34.9165,34.9561,28700.0
2007-06-15 09:30:00,53.46,53.9,53.37,53.69,114900.0,35.2462,35.5363,35.1868,35.3978,114900.0
2007-06-15 10:00:00,53.64,53.7,53.54,53.66,14700.0,35.3649,35.4044,35.2989,35.378,14700.0
2007-06-15 10:30:00,53.66,53.84,53.66,53.76,41800.0,35.378,35.4967,35.378,35.444,41800.0
2007-06-15 11:00:00,53.76,53.81,53.61,53.61,38800.0,35.444,35.4769,35.3451,35.3451,38800.0
2007-06-15 11:30:00,53.64,53.64,53.46,53.51,14200.0,35.3649,35.3649,35.2462,35.2792,14200.0
2007-06-15 12:00:00,53.48,53.48,53.25,53.25,9000.0,35.2594,35.2594,35.1077,35.1077,9000.0
2007-06-15 12:30:00,53.26,53.26,53.14,53.16,14300.0,35.1143,35.1143,35.0352,35.0484,14300.0
2007-06-15 13:00:00,53.15,53.2,53.07,53.19,10000.0,35.0418,35.0748,34.9891,35.0682,10000.0
2007-06-15 13:30:00,53.19,53.28,53.16,53.28,6400.0,35.0682,35.1275,35.0484,35.1275,6400.0
2007-06-15 14:00:00,53.25,53.26,53.12,53.24,7800.0,35.1077,35.1143,35.022,35.1011,7800.0
2007-06-15 14:30:00,53.22,53.28,53.17,53.27,10800.0,35.088,35.1275,35.055,35.1209,10800.0
2007-06-15 15:00:00,53.27,53.28,53.15,53.18,17800.0,35.1209,35.1275,35.0418,35.0616,17800.0
2007-06-15 15:30:00,53.18,53.2,53.05,53.07,26600.0,35.0616,35.0748,34.9759,34.9891,26600.0
2007-06-18 09:30:00,53.0,53.0,52.65,52.88,25200.0,34.9429,34.9429,34.7122,34.8638,25200.0
2007-06-18 10:00:00,52.89,53.1,52.86,53.01,61600.0,34.8704,35.0088,34.8506,34.9495,61600.0
2007-06-18 10:30:00,53.01,53.1,52.97,53.0,27700.0,34.9495,35.0088,34.9231,34.9429,27700.0
2007-06-18 11:00:00,53.0,53.19,53.0,53.16,12900.0,34.9429,35.0682,34.9429,35.0484,12900.0
2007-06-18 11:30:00,53.17,53.18,53.1,53.13,5000.0,35.055,35.0616,35.0088,35.0286,5000.0
2007-06-18 12:00:00,53.11,53.23,53.1,53.13,11900.0,35.0154,35.0945,35.0088,35.0286,11900.0
2007-06-18 12:30:00,53.13,53.2,53.1,53.1,10500.0,35.0286,35.0748,35.0088,35.0088,10500.0
2007-06-18 13:00:00,53.1,53.13,53.0,53.06,26800.0,35.0088,35.0286,34.9429,34.9825,26800.0
2007-06-18 13:30:00,53.06,53.06,52.95,53.04,16200.0,34.9825,34.9825,34.9099,34.9693,16200.0
2007-06-18 14:00:00,53.04,53.23,53.0,53.19,12400.0,34.9693,35.0945,34.9429,35.0682,12400.0
2007-06-18 14:30:00,53.2,53.22,53.08,53.11,13300.0,35.0748,35.088,34.9957,35.0154,13300.0
2007-06-18 15:00:00,53.11,53.14,53.06,53.08,15300.0,35.0154,35.0352,34.9825,34.9957,15300.0
2007-06-18 15:30:00,53.08,53.1,52.94,53.0,20600.0,34.9957,35.0088,34.9034,34.9429,20600.0
2007-06-19 09:30:00,52.72,52.73,52.29,52.29,22700.0,34.7583,34.7649,34.4748,34.4748,22700.0
2007-06-19 10:00:00,52.31,52.34,52.14,52.24,21700.0,34.488,34.5078,34.3759,34.4418,21700.0
2007-06-19 10:30:00,52.26,52.43,52.26,52.43,12500.0,34.455,34.5671,34.455,34.5671,12500.0
2007-06-19 11:00:00,52.48,52.49,52.26,52.29,12800.0,34.6001,34.6067,34.455,34.4748,12800.0
2007-06-19 11:30:00,52.28,52.28,52.22,52.27,15000.0,34.4682,34.4682,34.4287,34.4616,15000.0
2007-06-19 12:00:00,52.29,52.58,52.29,52.43,27100.0,34.4748,34.666,34.4748,34.5671,27100.0
2007-06-19 12:30:00,52.42,52.47,52.4,52.42,15100.0,34.5605,34.5935,34.5473,34.5605,15100.0
2007-06-19 13:00:00,52.43,52.43,52.28,52.29,17700.0,34.5671,34.5671,34.4682,34.4748,17700.0
2007-06-19 13:30:00,52.3,52.33,52.22,52.26,15200.0,34.4814,34.5012,34.4287,34.455,15200.0
2007-06-19 14:00:00,52.25,52.35,52.21,52.26,22600.0,34.4484,34.5144,34.4221,34.455,22600.0
2007-06-19 14:30:00,52.24,52.32,52.2,52.31,18700.0,34.4418,34.4946,34.4155,34.488,18700.0
2007-06-19 15:00:00,52.32,52.36,52.27,52.29,25200.0,34.4946,34.521,34.4616,34.4748,25200.0
2007-06-19 15:30:00,52.28,52.5,52.28,52.48,40300.0,34.4682,34.6133,34.4682,34.6001,40300.0
2007-06-20 09:30:00,52.69,52.83,52.54,52.54,53700.0,34.7385,34.8308,34.6396,34.6396,53700.0
2007-06-20 10:00:00,52.51,52.67,52.43,52.56,60300.0,34.6199,34.7253,34.5671,34.6528,60300.0
2007-06-20 10:30:00,52.56,52.75,52.51,52.59,62900.0,34.6528,34.7781,34.6199,34.6726,62900.0
2007-06-20 11:00:00,52.62,52.63,52.37,52.44,40600.0,34.6924,34.699,34.5275,34.5737,40600.0
2007-06-20 11:30:00,52.43,52.51,52.21,52.25,33600.0,34.5671,34.6199,34.4221,34.4484,33600.0
2007-06-20 12:00:00,52.25,52.35,52.15,52.29,42100.0,34.4484,34.5144,34.3825,34.4748,42100.0
2007-06-20 12:30:00,52.32,52.39,52.27,52.36,22900.0,34.4946,34.5407,34.4616,34.521,22900.0
2007-06-20 13:00:00,52.34,52.35,52.09,52.19,29000.0,34.5078,34.5144,34.3429,34.4089,29000.0
2007-06-20 13:30:00,52.19,52.24,52.11,52.23,7400.0,34.4089,34.4418,34.3561,34.4352,7400.0
2007-06-20 14:00:00,52.19,52.33,52.15,52.21,17300.0,34.4089,34.5012,34.3825,34.4221,17300.0
2007-06-20 14:30:00,52.24,52.24,52.04,52.21,21900.0,34.4418,34.4418,34.31,34.4221,21900.0
2007-06-20 15:00:00,52.22,52.22,51.99,52.0,27900.0,34.4287,34.4287,34.277,34.2836,27900.0
2007-06-20 15:30:00,52.0,52.02,51.69,51.69,38700.0,34.2836,34.2968,34.0792,34.0792,38700.0
2007-06-21 09:30:00,51.86,52.15,51.72,51.72,64400.0,34.1913,34.3825,34.099,34.099,64400.0
2007-06-21 10:00:00,51.73,52.03,51.69,51.96,75900.0,34.1056,34.3034,34.0792,34.2572,75900.0
2007-06-21 10:30:00,51.95,52.17,51.91,52.11,37200.0,34.2506,34.3957,34.2243,34.3561,37200.0
2007-06-21 11:00:00,52.07,52.1,51.87,51.88,16100.0,34.3298,34.3495,34.1979,34.2045,16100.0
2007-06-21 11:30:00,51.92,51.94,51.79,51.89,11400.0,34.2309,34.244,34.1452,34.2111,11400.0
2007-06-21 12:00:00,51.9,51.99,51.68,51.82,45900.0,34.2177,34.277,34.0726,34.1649,45900.0
2007-06-21 12:30:00,51.83,52.05,51.7,51.91,50200.0,34.1715,34.3166,34.0858,34.2243,50200.0
2007-06-21 13:00:00,51.91,52.15,51.89,52.14,15100.0,34.2243,34.3825,34.2111,34.3759,15100.0
2007-06-21 13:30:00,52.15,52.26,52.14,52.24,10500.0,34.3825,34.455,34.3759,34.4418,10500.0
2007-06-21 14:00:00,52.25,52.25,52.1,52.12,12000.0,34.4484,34.4484,34.3495,34.3627,12000.0
2007-06-21 14:30:00,52.11,52.12,51.99,52.1,22600.0,34.3561,34.3627,34.277,34.3495,22600.0
2007-06-21 15:00:00,52.07,52.18,52.02,52.1,21200.0,34.3298,34.4023,34.2968,34.3495,21200.0
2007-06-21 15:30:00,52.11,52.25,52.08,52.2,41900.0,34.3561,34.4484,34.3364,34.4155,41900.0
2007-06-22 09:30:00,51.97,52.17,51.82,52.17,75500.0,34.2638,34.3957,34.1649,34.3957,75500.0
2007-06-22 10:00:00,52.17,52.17,52.0,52.04,43700.0,34.3957,34.3957,34.2836,34.31,43700.0
2007-06-22 10:30:00,52.04,52.26,52.01,52.13,29700.0,34.31,34.455,34.2902,34.3693,29700.0
2007-06-22 11:00:00,52.15,52.24,52.01,52.19,20400.0,34.3825,34.4418,34.2902,34.4089,20400.0
2007-06-22 11:30:00,52.19,52.19,51.99,52.17,32500.0,34.4089,34.4089,34.277,34.3957,32500.0
2007-06-22 12:00:00,52.17,52.18,51.74,51.74,46000.0,34.3957,34.4023,34.1122,34.1122,46000.0
2007-06-22 12:30:00,51.77,51.88,51.67,51.8,36500.0,34.132,34.2045,34.066,34.1517,36500.0
2007-06-22 13:00:00,51.8,51.94,51.59,51.93,28600.0,34.1517,34.244,34.0133,34.2375,28600.0
2007-06-22 13:30:00,51.94,51.98,51.71,51.8,16100.0,34.244,34.2704,34.0924,34.1517,16100.0
2007-06-22 14:00:00,51.78,51.88,51.67,51.87,25200.0,34.1386,34.2045,34.066,34.1979,25200.0
2007-06-22 14:30:00,51.9,51.99,51.75,51.91,26800.0,34.2177,34.277,34.1188,34.2243,26800.0
2007-06-22 15:00:00,51.93,51.96,51.77,51.77,22200.0,34.2375,34.2572,34.132,34.132,22200.0
2007-06-22 15:30:00,51.77,51.87,51.54,51.66,67200.0,34.132,34.1979,33.9803,34.0594,67200.0
2007-06-25 09:30:00,51.58,52.0,51.55,52.0,46000.0,34.0067,34.2836,33.9869,34.2836,46000.0
2007-06-25 10:00:00,52.0,52.55,51.95,52.51,29100.0,34.2836,34.6462,34.2506,34.6199,29100.0
2007-06-25 10:30:00,52.44,52.58,52.28,52.5,32500.0,34.5737,34.666,34.4682,34.6133,32500.0
2007-06-25 11:00:00,52.5,52.61,52.34,52.46,20100.0,34.6133,34.6858,34.5078,34.5869,20100.0
2007-06-25 11:30:00,52.44,52.46,52.22,52.32,14700.0,34.5737,34.5869,34.4287,34.4946,14700.0
2007-06-25 12:00:00,52.32,52.4,52.22,52.22,33200.0,34.4946,34.5473,34.4287,34.4287,33200.0
2007-06-25 12:30:00,52.25,52.33,52.2,52.21,35800.0,34.4484,34.5012,34.4155,34.4221,35800.0
2007-06-25 13:00:00,52.21,52.31,52.11,52.13,30900.0,34.4221,34.488,34.3561,34.3693,30900.0
2007-06-25 13:30:00,52.12,52.2,51.95,51.95,22400.0,34.3627,34.4155,34.2506,34.2506,22400.0
2007-06-25 14:00:00,51.94,52.01,51.69,51.69,30700.0,34.244,34.2902,34.0792,34.0792,30700.0
2007-06-25 14:30:00,51.69,51.69,51.32,51.41,49600.0,34.0792,34.0792,33.8353,33.8946,49600.0
2007-06-25 15:00:00,51.4,51.56,51.13,51.25,72500.0,33.888,33.9935,33.71,33.7891,72500.0
2007-06-25 15:30:00,51.25,51.34,51.18,51.19,47000.0,33.7891,33.8485,33.743,33.7496,47000.0
2007-06-26 09:30:00,51.3,51.6,50.74,50.8,80900.0,33.8221,34.0199,33.4529,33.4924,80900.0
2007-06-26 10:00:00,50.86,50.94,50.51,50.56,71900.0,33.532,33.5847,33.3013,33.3342,71900.0
2007-06-26 10:30:00,50.57,50.64,50.21,50.25,43800.0,33.3408,33.387,33.1035,33.1298,43800.0
2007-06-26 11:00:00,50.3,50.4,50.24,50.28,43300.0,33.1628,33.2287,33.1232,33.1496,43300.0
2007-06-26 11:30:00,50.27,50.6,50.22,50.57,39700.0,33.143,33.3606,33.1101,33.3408,39700.0
2007-06-26 12:00:00,50.57,50.63,50.5,50.6,37300.0,33.3408,33.3804,33.2947,33.3606,37300.0
2007-06-26 12:30:00,50.61,50.7,50.56,50.63,41500.0,33.3672,33.4265,33.3342,33.3804,41500.0
2007-06-26 13:00:00,50.63,50.8,50.63,50.67,51500.0,33.3804,33.4924,33.3804,33.4067,51500.0
2007-06-26 13:30:00,50.66,50.71,50.51,50.68,27900.0,33.4001,33.4331,33.3013,33.4133,27900.0
2007-06-26 14:00:00,50.68,50.85,50.64,50.69,36700.0,33.4133,33.5254,33.387,33.4199,36700.0
2007-06-26 14:30:00,50.71,50.8,50.61,50.67,60200.0,33.4331,33.4924,33.3672,33.4067,60200.0
2007-06-26 15:00:00,50.67,50.85,50.6,50.81,53400.0,33.4067,33.5254,33.3606,33.499,53400.0
2007-06-26 15:30:00,50.81,50.86,50.71,50.71,46700.0,33.499,33.532,33.4331,33.4331,46700.0
2007-06-27 09:30:00,50.3,50.59,50.17,50.28,42900.0,33.1628,33.354,33.0771,33.1496,42900.0
2007-06-27 10:00:00,50.26,50.44,50.17,50.35,45400.0,33.1364,33.2551,33.0771,33.1958,45400.0
2007-06-27 10:30:00,50.35,50.66,50.34,50.6,36300.0,33.1958,33.4001,33.1892,33.3606,36300.0
2007-06-27 11:00:00,50.58,50.77,50.56,50.66,35000.0,33.3474,33.4727,33.3342,33.4001,35000.0
2007-06-27 11:30:00,50.67,50.67,50.51,50.61,16000.0,33.4067,33.4067,33.3013,33.3672,16000.0
2007-06-27 12:00:00,50.62,50.79,50.62,50.66,17400.0,33.3738,33.4859,33.3738,33.4001,17400.0
2007-06-27 12:30:00,50.68,50.81,50.67,50.8,24400.0,33.4133,33.499,33.4067,33.4924,24400.0
2007-06-27 13:00:00,50.8,50.85,50.76,50.82,22700.0,33.4924,33.5254,33.4661,33.5056,22700.0
2007-06-27 13:30:00,50.8,50.93,50.76,50.89,40100.0,33.4924,33.5782,33.4661,33.5518,40100.0
2007-06-27 14:00:00,50.9,51.23,50.9,51.22,45800.0,33.5584,33.7759,33.5584,33.7694,45800.0
2007-06-27 14:30:00,51.21,51.31,51.19,51.27,42800.0,33.7628,33.8287,33.7496,33.8023,42800.0
2007-06-27 15:00:00,51.28,51.34,51.22,51.29,44600.0,33.8089,33.8485,33.7694,33.8155,44600.0
2007-06-27 15:30:00,51.29,51.57,51.29,51.57,66900.0,33.8155,34.0001,33.8155,34.0001,66900.0
2007-06-28 09:30:00,51.51,51.73,51.37,51.62,22100.0,33.9606,34.1056,33.8682,34.0331,22100.0
2007-06-28 10:00:00,51.64,51.75,51.59,51.65,14300.0,34.0463,34.1188,34.0133,34.0529,14300.0
2007-06-28 10:30:00,51.67,51.71,51.56,51.6,18700.0,34.066,34.0924,33.9935,34.0199,18700.0
2007-06-28 11:00:00,51.59,51.73,51.53,51.67,55000.0,34.0133,34.1056,33.9737,34.066,55000.0
2007-06-28 11:30:00,51.7,51.85,51.67,51.8,15100.0,34.0858,34.1847,34.066,34.1517,15100.0
2007-06-28 12:00:00,51.85,51.88,51.83,51.85,12700.0,34.1847,34.2045,34.1715,34.1847,12700.0
2007-06-28 12:30:00,51.85,51.91,51.84,51.88,15600.0,34.1847,34.2243,34.1781,34.2045,15600.0
2007-06-28 13:00:00,51.85,51.88,51.8,51.87,13400.0,34.1847,34.2045,34.1517,34.1979,13400.0
2007-06-28 13:30:00,51.88,51.91,51.8,51.82,11400.0,34.2045,34.2243,34.1517,34.1649,11400.0
2007-06-28 14:00:00,51.81,52.04,51.65,51.73,32400.0,34.1583,34.31,34.0529,34.1056,32400.0
2007-06-28 14:30:00,51.73,51.87,51.6,51.81,51200.0,34.1056,34.1979,34.0199,34.1583,51200.0
2007-06-28 15:00:00,51.79,51.79,51.66,51.72,15600.0,34.1452,34.1452,34.0594,34.099,15600.0
2007-06-28 15:30:00,51.72,51.79,51.53,51.57,27100.0,34.099,34.1452,33.9737,34.0001,27100.0
2007-06-29 09:30:00,51.52,51.55,51.13,51.41,22300.0,33.9671,33.9869,33.71,33.8946,22300.0
2007-06-29 10:00:00,51.41,51.63,51.34,51.39,17600.0,33.8946,34.0397,33.8485,33.8814,17600.0
2007-06-29 10:30:00,51.39,51.4,51.27,51.27,11400.0,33.8814,33.888,33.8023,33.8023,11400.0
2007-06-29 11:00:00,51.24,51.27,51.14,51.15,12800.0,33.7825,33.8023,33.7166,33.7232,12800.0
2007-06-29 11:30:00,51.14,51.18,50.95,50.96,18000.0,33.7166,33.743,33.5913,33.5979,18000.0
2007-06-29 12:00:00,50.96,50.98,50.72,50.74,14900.0,33.5979,33.6111,33.4397,33.4529,14900.0
2007-06-29 12:30:00,50.74,50.8,50.59,50.66,31200.0,33.4529,33.4924,33.354,33.4001,31200.0
2007-06-29 13:00:00,50.64,50.78,50.6,50.72,18800.0,33.387,33.4793,33.3606,33.4397,18800.0
2007-06-29 13:30:00,50.73,50.88,50.69,50.77,21500.0,33.4463,33.5452,33.4199,33.4727,21500.0
2007-06-29 14:00:00,50.77,50.78,50.47,50.53,35300.0,33.4727,33.4793,33.2749,33.3144,35300.0
2007-06-29 14:30:00,50.54,50.74,50.49,50.65,26000.0,33.321,33.4529,33.2881,33.3936,26000.0
2007-06-29 15:00:00,50.66,50.7,50.25,50.25,46800.0,33.4001,33.4265,33.1298,33.1298,46800.0
2007-06-29 15:30:00,50.25,50.58,50.21,50.51,57400.0,33.1298,33.3474,33.1035,33.3013,57400.0
2007-07-03 09:30:00,51.48,51.7,51.48,51.66,13200.0,33.9408,34.0858,33.9408,34.0594,13200.0
2007-07-03 10:00:00,51.66,51.7,51.5,51.67,25600.0,34.0594,34.0858,33.954,34.066,25600.0
2007-07-03 10:30:00,51.69,51.9,51.67,51.88,28000.0,34.0792,34.2177,34.066,34.2045,28000.0
2007-07-03 11:00:00,51.87,51.88,51.74,51.74,12900.0,34.1979,34.2045,34.1122,34.1122,12900.0
2007-07-03 11:30:00,51.74,51.86,51.73,51.82,15600.0,34.1122,34.1913,34.1056,34.1649,15600.0
2007-07-03 12:00:00,51.82,51.89,51.77,51.89,44800.0,34.1649,34.2111,34.132,34.2111,44800.0
2007-07-03 12:30:00,51.88,52.04,51.81,51.99,53600.0,34.2045,34.31,34.1583,34.277,53600.0
2007-07-05 09:30:00,51.98,51.98,51.75,51.85,26900.0,34.2704,34.2704,34.1188,34.1847,26900.0
2007-07-05 10:00:00,51.83,51.9,51.81,51.88,19600.0,34.1715,34.2177,34.1583,34.2045,19600.0
2007-07-05 10:30:00,51.9,51.94,51.78,51.8,13600.0,34.2177,34.244,34.1386,34.1517,13600.0
2007-07-05 11:00:00,51.83,51.89,51.61,51.7,57500.0,34.1715,34.2111,34.0265,34.0858,57500.0
2007-07-05 11:30:00,51.69,51.69,51.56,51.63,32600.0,34.0792,34.0792,33.9935,34.0397,32600.0
2007-07-05 12:00:00,51.61,51.78,51.61,51.64,14300.0,34.0265,34.1386,34.0265,34.0463,14300.0
2007-07-05 12:30:00,51.61,51.65,51.57,51.6,21800.0,34.0265,34.0529,34.0001,34.0199,21800.0
2007-07-05 13:00:00,51.59,51.7,51.53,51.57,19100.0,34.0133,34.0858,33.9737,34.0001,19100.0
2007-07-05 13:30:00,51.55,51.65,51.5,51.5,10500.0,33.9869,34.0529,33.954,33.954,10500.0
2007-07-05 14:00:00,51.51,51.64,51.48,51.58,13400.0,33.9606,34.0463,33.9408,34.0067,13400.0
2007-07-05 14:30:00,51.58,51.69,51.43,51.48,35100.0,34.0067,34.0792,33.9078,33.9408,35100.0
2007-07-05 15:00:00,51.48,51.5,51.41,51.45,32700.0,33.9408,33.954,33.8946,33.921,32700.0
2007-07-05 15:30:00,51.45,51.5,51.44,51.49,54800.0,33.921,33.954,33.9144,33.9474,54800.0
2007-07-06 09:30:00,51.42,51.42,50.88,50.93,14100.0,33.9012,33.9012,33.5452,33.5782,14100.0
2007-07-06 10:00:00,50.94,50.95,50.86,50.95,32100.0,33.5847,33.5913,33.532,33.5913,32100.0
2007-07-06 10:30:00,50.95,51.0,50.88,50.93,20900.0,33.5913,33.6243,33.5452,33.5782,20900.0
2007-07-06 11:00:00,50.94,51.05,50.94,51.04,27400.0,33.5847,33.6573,33.5847,33.6507,27400.0
2007-07-06 11:30:00,51.05,51.15,51.0,51.0,35200.0,33.6573,33.7232,33.6243,33.6243,35200.0
2007-07-06 12:00:00,51.0,51.03,50.93,51.02,31800.0,33.6243,33.6441,33.5782,33.6375,31800.0
2007-07-06 12:30:00,51.05,51.15,51.02,51.14,9300.0,33.6573,33.7232,33.6375,33.7166,9300.0
2007-07-06 13:00:00,51.14,51.2,51.12,51.2,12200.0,33.7166,33.7562,33.7034,33.7562,12200.0
2007-07-06 13:30:00,51.19,51.32,51.19,51.31,21700.0,33.7496,33.8353,33.7496,33.8287,21700.0
2007-07-06 14:00:00,51.3,51.38,51.27,51.37,14100.0,33.8221,33.8748,33.8023,33.8682,14100.0
2007-07-06 14:30:00,51.38,51.54,51.38,51.49,26500.0,33.8748,33.9803,33.8748,33.9474,26500.0
2007-07-06 15:00:00,51.5,51.65,51.5,51.64,28800.0,33.954,34.0529,33.954,34.0463,28800.0
2007-07-06 15:30:00,51.64,51.67,51.56,51.59,53900.0,34.0463,34.066,33.9935,34.0133,53900.0
2007-07-09 09:30:00,51.6,51.6,51.18,51.27,18500.0,34.0199,34.0199,33.743,33.8023,18500.0
2007-07-09 10:00:00,51.27,51.3,51.13,51.13,14900.0,33.8023,33.8221,33.71,33.71,14900.0
2007-07-09 10:30:00,51.16,51.17,51.01,51.01,16000.0,33.7298,33.7364,33.6309,33.6309,16000.0
2007-07-09 11:00:00,51.05,51.25,51.05,51.23,9700.0,33.6573,33.7891,33.6573,33.7759,9700.0
2007-07-09 11:30:00,51.25,51.25,51.18,51.18,9500.0,33.7891,33.7891,33.743,33.743,9500.0
2007-07-09 12:00:00,51.2,51.26,51.14,51.2,26800.0,33.7562,33.7957,33.7166,33.7562,26800.0
2007-07-09 12:30:00,51.19,51.31,51.19,51.28,40700.0,33.7496,33.8287,33.7496,33.8089,40700.0
2007-07-09 13:00:00,51.28,51.3,51.2,51.27,18000.0,33.8089,33.8221,33.7562,33.8023,18000.0
2007-07-09 13:30:00,51.3,51.39,51.28,51.39,6500.0,33.8221,33.8814,33.8089,33.8814,6500.0
2007-07-09 14:00:00,51.39,51.43,51.21,51.24,13900.0,33.8814,33.9078,33.7628,33.7825,13900.0
2007-07-09 14:30:00,51.23,51.35,51.2,51.35,13500.0,33.7759,33.8551,33.7562,33.8551,13500.0
2007-07-09 15:00:00,51.36,51.42,51.32,51.32,17400.0,33.8617,33.9012,33.8353,33.8353,17400.0
2007-07-09 15:30:00,51.32,51.32,51.23,51.29,20100.0,33.8353,33.8353,33.7759,33.8155,20100.0
2007-07-10 09:30:00,51.09,51.09,50.61,50.63,21200.0,33.6836,33.6836,33.3672,33.3804,21200.0
2007-07-10 10:00:00,50.62,50.68,50.5,50.54,18200.0,33.3738,33.4133,33.2947,33.321,18200.0
2007-07-10 10:30:00,50.54,50.61,50.43,50.49,22500.0,33.321,33.3672,33.2485,33.2881,22500.0
2007-07-10 11:00:00,50.5,50.58,50.46,50.52,22800.0,33.2947,33.3474,33.2683,33.3078,22800.0
2007-07-10 11:30:00,50.5,50.62,50.5,50.61,12300.0,33.2947,33.3738,33.2947,33.3672,12300.0
2007-07-10 12:00:00,50.63,50.68,50.48,50.48,11300.0,33.3804,33.4133,33.2815,33.2815,11300.0
2007-07-10 12:30:00,50.49,50.61,50.49,50.57,10000.0,33.2881,33.3672,33.2881,33.3408,10000.0
2007-07-10 13:00:00,50.58,50.68,50.42,50.47,24800.0,33.3474,33.4133,33.2419,33.2749,24800.0
2007-07-10 13:30:00,50.44,50.55,50.24,50.3,20200.0,33.2551,33.3276,33.1232,33.1628,20200.0
2007-07-10 14:00:00,50.32,50.57,50.04,50.12,88100.0,33.176,33.3408,32.9914,33.0441,88100.0
2007-07-10 14:30:00,50.13,50.14,49.99,50.0,19600.0,33.0507,33.0573,32.9584,32.965,19600.0
2007-07-10 15:00:00,50.01,50.05,49.84,49.89,68100.0,32.9716,32.998,32.8595,32.8925,68100.0
2007-07-10 15:30:00,49.89,49.89,49.78,49.78,40800.0,32.8925,32.8925,32.82,32.82,40800.0
2007-07-11 09:30:00,49.58,49.85,49.48,49.8,20300.0,32.6881,32.8661,32.6222,32.8331,20300.0
2007-07-11 10:00:00,49.81,50.09,49.76,49.95,22100.0,32.8397,33.0243,32.8068,32.932,22100.0
2007-07-11 10:30:00,49.96,50.16,49.91,50.14,62500.0,32.9386,33.0705,32.9057,33.0573,62500.0
2007-07-11 11:00:00,50.18,50.26,50.15,50.23,15300.0,33.0837,33.1364,33.0639,33.1166,15300.0
2007-07-11 11:30:00,50.23,50.29,50.22,50.28,21900.0,33.1166,33.1562,33.1101,33.1496,21900.0
2007-07-11 12:00:00,50.27,50.32,50.25,50.27,15200.0,33.143,33.176,33.1298,33.143,15200.0
2007-07-11 12:30:00,50.27,50.29,50.22,50.23,16900.0,33.143,33.1562,33.1101,33.1166,16900.0
2007-07-11 13:00:00,50.25,50.27,50.17,50.22,10300.0,33.1298,33.143,33.0771,33.1101,10300.0
2007-07-11 13:30:00,50.22,50.3,50.2,50.27,26600.0,33.1101,33.1628,33.0969,33.143,26600.0
2007-07-11 14:00:00,50.27,50.37,50.19,50.33,35700.0,33.143,33.2089,33.0903,33.1826,35700.0
2007-07-11 14:30:00,50.34,50.38,50.15,50.21,27600.0,33.1892,33.2155,33.0639,33.1035,27600.0
2007-07-11 15:00:00,50.2,50.32,50.18,50.22,28600.0,33.0969,33.176,33.0837,33.1101,28600.0
2007-07-11 15:30:00,50.22,50.23,50.13,50.16,43000.0,33.1101,33.1166,33.0507,33.0705,43000.0
2007-07-12 09:30:00,50.18,50.65,50.08,50.65,22400.0,33.0837,33.3936,33.0178,33.3936,22400.0
2007-07-12 10:00:00,50.63,51.01,50.63,50.94,32400.0,33.3804,33.6309,33.3804,33.5847,32400.0
2007-07-12 10:30:00,50.96,51.0,50.85,50.86,15700.0,33.5979,33.6243,33.5254,33.532,15700.0
2007-07-12 11:00:00,50.84,50.84,50.66,50.69,18600.0,33.5188,33.5188,33.4001,33.4199,18600.0
2007-07-12 11:30:00,50.69,50.75,50.16,50.62,27000.0,33.4199,33.4595,33.0705,33.3738,27000.0
2007-07-12 12:00:00,50.62,50.72,50.62,50.68,23000.0,33.3738,33.4397,33.3738,33.4133,23000.0
2007-07-12 12:30:00,50.68,50.71,50.62,50.7,13400.0,33.4133,33.4331,33.3738,33.4265,13400.0
2007-07-12 13:00:00,50.71,50.74,50.59,50.63,19900.0,33.4331,33.4529,33.354,33.3804,19900.0
2007-07-12 13:30:00,50.63,50.92,50.58,50.6,77900.0,33.3804,33.5716,33.3474,33.3606,77900.0
2007-07-12 14:00:00,50.6,50.61,50.47,50.51,22200.0,33.3606,33.3672,33.2749,33.3013,22200.0
2007-07-12 14:30:00,50.52,50.57,50.47,50.57,22800.0,33.3078,33.3408,33.2749,33.3408,22800.0
2007-07-12 15:00:00,50.57,50.85,50.55,50.85,61400.0,33.3408,33.5254,33.3276,33.5254,61400.0
2007-07-12 15:30:00,50.86,51.08,50.86,51.08,136900.0,33.532,33.6771,33.532,33.6771,136900.0
2007-07-13 09:30:00,50.92,51.12,50.82,50.91,14200.0,33.5716,33.7034,33.5056,33.565,14200.0
2007-07-13 10:00:00,50.93,51.1,50.75,50.84,43000.0,33.5782,33.6902,33.4595,33.5188,43000.0
2007-07-13 10:30:00,50.85,51.15,50.83,51.07,49000.0,33.5254,33.7232,33.5122,33.6705,49000.0
2007-07-13 11:00:00,51.06,51.15,50.93,50.94,34200.0,33.6639,33.7232,33.5782,33.5847,34200.0
2007-07-13 11:30:00,50.93,50.95,50.72,50.72,23300.0,33.5782,33.5913,33.4397,33.4397,23300.0
2007-07-13 12:00:00,50.72,50.77,50.65,50.67,17400.0,33.4397,33.4727,33.3936,33.4067,17400.0
2007-07-13 12:30:00,50.67,50.77,50.63,50.76,12700.0,33.4067,33.4727,33.3804,33.4661,12700.0
2007-07-13 13:00:00,50.76,50.93,50.73,50.91,26000.0,33.4661,33.5782,33.4463,33.565,26000.0
2007-07-13 13:30:00,50.93,51.02,50.9,51.0,10000.0,33.5782,33.6375,33.5584,33.6243,10000.0
2007-07-13 14:00:00,51.02,51.14,50.94,50.94,15300.0,33.6375,33.7166,33.5847,33.5847,15300.0
2007-07-13 14:30:00,50.94,51.21,50.94,51.11,13200.0,33.5847,33.7628,33.5847,33.6968,13200.0
2007-07-13 15:00:00,51.12,51.14,50.98,51.05,16900.0,33.7034,33.7166,33.6111,33.6573,16900.0
2007-07-13 15:30:00,51.05,51.09,50.95,50.98,29200.0,33.6573,33.6836,33.5913,33.6111,29200.0
2007-07-16 09:30:00,50.75,50.85,50.69,50.71,20700.0,33.4595,33.5254,33.4199,33.4331,20700.0
2007-07-16 10:00:00,50.7,50.75,50.62,50.72,15300.0,33.4265,33.4595,33.3738,33.4397,15300.0
2007-07-16 10:30:00,50.74,50.88,50.72,50.86,23400.0,33.4529,33.5452,33.4397,33.532,23400.0
2007-07-16 11:00:00,50.85,50.96,50.85,50.91,17200.0,33.5254,33.5979,33.5254,33.565,17200.0
2007-07-16 11:30:00,50.91,50.91,50.75,50.78,14200.0,33.565,33.565,33.4595,33.4793,14200.0
2007-07-16 12:00:00,50.77,50.8,50.72,50.72,17200.0,33.4727,33.4924,33.4397,33.4397,17200.0
2007-07-16 12:30:00,50.75,50.76,50.71,50.74,9300.0,33.4595,33.4661,33.4331,33.4529,9300.0
2007-07-16 13:00:00,50.75,50.75,50.58,50.66,15300.0,33.4595,33.4595,33.3474,33.4001,15300.0
2007-07-16 13:30:00,50.65,50.67,50.51,50.6,17900.0,33.3936,33.4067,33.3013,33.3606,17900.0
2007-07-16 14:00:00,50.61,50.63,50.55,50.63,13800.0,33.3672,33.3804,33.3276,33.3804,13800.0
2007-07-16 14:30:00,50.63,50.63,50.53,50.59,24000.0,33.3804,33.3804,33.3144,33.354,24000.0
2007-07-16 15:00:00,50.58,50.66,50.56,50.61,18700.0,33.3474,33.4001,33.3342,33.3672,18700.0
2007-07-16 15:30:00,50.61,50.63,50.47,50.49,60800.0,33.3672,33.3804,33.2749,33.2881,60800.0
2007-07-17 09:30:00,50.66,50.66,50.19,50.43,23500.0,33.4001,33.4001,33.0903,33.2485,23500.0
2007-07-17 10:00:00,50.46,50.49,50.2,50.24,32400.0,33.2683,33.2881,33.0969,33.1232,32400.0
2007-07-17 10:30:00,50.25,50.3,50.16,50.25,22600.0,33.1298,33.1628,33.0705,33.1298,22600.0
2007-07-17 11:00:00,50.25,50.44,50.16,50.43,29200.0,33.1298,33.2551,33.0705,33.2485,29200.0
2007-07-17 11:30:00,50.43,50.59,50.43,50.58,19100.0,33.2485,33.354,33.2485,33.3474,19100.0
2007-07-17 12:00:00,50.59,50.59,50.4,50.45,19700.0,33.354,33.354,33.2287,33.2617,19700.0
2007-07-17 12:30:00,50.44,50.45,50.32,50.36,46900.0,33.2551,33.2617,33.176,33.2024,46900.0
2007-07-17 13:00:00,50.35,50.43,50.29,50.35,12300.0,33.1958,33.2485,33.1562,33.1958,12300.0
2007-07-17 13:30:00,50.36,50.53,50.36,50.51,12900.0,33.2024,33.3144,33.2024,33.3013,12900.0
2007-07-17 14:00:00,50.52,50.6,50.51,50.54,16200.0,33.3078,33.3606,33.3013,33.321,16200.0
2007-07-17 14:30:00,50.55,50.57,50.51,50.56,17900.0,33.3276,33.3408,33.3013,33.3342,17900.0
2007-07-17 15:00:00,50.56,50.61,50.53,50.55,42100.0,33.3342,33.3672,33.3144,33.3276,42100.0
2007-07-17 15:30:00,50.54,50.54,50.32,50.38,88400.0,33.321,33.321,33.176,33.2155,88400.0
2007-07-18 09:30:00,50.0,50.28,49.98,50.2,34200.0,32.965,33.1496,32.9518,33.0969,34200.0
2007-07-18 10:00:00,50.18,50.32,50.01,50.32,30400.0,33.0837,33.176,32.9716,33.176,30400.0
2007-07-18 10:30:00,50.29,50.29,50.0,50.17,33400.0,33.1562,33.1562,32.965,33.0771,33400.0
2007-07-18 11:00:00,50.16,50.31,50.11,50.11,14100.0,33.0705,33.1694,33.0375,33.0375,14100.0
2007-07-18 11:30:00,50.13,50.23,49.99,50.07,30100.0,33.0507,33.1166,32.9584,33.0112,30100.0
2007-07-18 12:00:00,50.08,50.11,49.87,49.98,52800.0,33.0178,33.0375,32.8793,32.9518,52800.0
2007-07-18 12:30:00,50.02,50.12,49.98,50.11,12700.0,32.9782,33.0441,32.9518,33.0375,12700.0
2007-07-18 13:00:00,50.07,50.1,49.99,50.01,13800.0,33.0112,33.0309,32.9584,32.9716,13800.0
2007-07-18 13:30:00,50.01,50.2,50.01,50.09,15000.0,32.9716,33.0969,32.9716,33.0243,15000.0
2007-07-18 14:00:00,50.06,50.16,49.97,49.99,13500.0,33.0046,33.0705,32.9452,32.9584,13500.0
2007-07-18 14:30:00,50.0,50.14,49.99,50.12,18200.0,32.965,33.0573,32.9584,33.0441,18200.0
2007-07-18 15:00:00,50.1,50.18,50.04,50.1,39200.0,33.0309,33.0837,32.9914,33.0309,39200.0
2007-07-18 15:30:00,50.1,50.37,50.09,50.3,66600.0,33.0309,33.2089,33.0243,33.1628,66600.0
2007-07-19 09:30:00,50.44,50.77,50.35,50.74,13500.0,33.2551,33.4727,33.1958,33.4529,13500.0
2007-07-19 10:00:00,50.73,50.86,50.72,50.85,20700.0,33.4463,33.532,33.4397,33.5254,20700.0
2007-07-19 10:30:00,50.86,50.9,50.77,50.89,24500.0,33.532,33.5584,33.4727,33.5518,24500.0
2007-07-19 11:00:00,50.89,50.96,50.8,50.86,12600.0,33.5518,33.5979,33.4924,33.532,12600.0
2007-07-19 11:30:00,50.84,50.89,50.79,50.85,12100.0,33.5188,33.5518,33.4859,33.5254,12100.0
2007-07-19 12:00:00,50.85,50.93,50.8,50.9,11900.0,33.5254,33.5782,33.4924,33.5584,11900.0
2007-07-19 12:30:00,50.9,50.9,50.77,50.8,9600.0,33.5584,33.5584,33.4727,33.4924,9600.0
2007-07-19 13:00:00,50.8,50.83,50.77,50.8,10100.0,33.4924,33.5122,33.4727,33.4924,10100.0
2007-07-19 13:30:00,50.79,50.84,50.76,50.81,11100.0,33.4859,33.5188,33.4661,33.499,11100.0
2007-07-19 14:00:00,50.8,50.8,50.54,50.6,24000.0,33.4924,33.4924,33.321,33.3606,24000.0
2007-07-19 14:30:00,50.6,50.62,50.54,50.61,14000.0,33.3606,33.3738,33.321,33.3672,14000.0
2007-07-19 15:00:00,50.61,50.72,50.6,50.68,19500.0,33.3672,33.4397,33.3606,33.4133,19500.0
2007-07-19 15:30:00,50.69,50.77,50.66,50.72,36100.0,33.4199,33.4727,33.4001,33.4397,36100.0
2007-07-20 09:30:00,50.65,50.68,49.97,50.02,70100.0,33.3936,33.4133,32.9452,32.9782,70100.0
2007-07-20 10:00:00,50.11,50.22,50.05,50.15,13900.0,33.0375,33.1101,32.998,33.0639,13900.0
2007-07-20 10:30:00,50.18,50.26,50.05,50.26,16400.0,33.0837,33.1364,32.998,33.1364,16400.0
2007-07-20 11:00:00,50.26,50.33,50.06,50.11,16400.0,33.1364,33.1826,33.0046,33.0375,16400.0
2007-07-20 11:30:00,50.13,50.17,49.99,49.99,15900.0,33.0507,33.0771,32.9584,32.9584,15900.0
2007-07-20 12:00:00,49.99,50.09,49.96,50.09,34200.0,32.9584,33.0243,32.9386,33.0243,34200.0
2007-07-20 12:30:00,50.11,50.13,49.95,49.99,21800.0,33.0375,33.0507,32.932,32.9584,21800.0
2007-07-20 13:00:00,49.99,50.11,49.98,50.02,21100.0,32.9584,33.0375,32.9518,32.9782,21100.0
2007-07-20 13:30:00,50.02,50.14,49.99,50.03,18400.0,32.9782,33.0573,32.9584,32.9848,18400.0
2007-07-20 14:00:00,50.04,50.34,50.02,50.2,33900.0,32.9914,33.1892,32.9782,33.0969,33900.0
2007-07-20 14:30:00,50.18,50.28,50.14,50.23,38600.0,33.0837,33.1496,33.0573,33.1166,38600.0
2007-07-20 15:00:00,50.27,50.32,50.17,50.27,35000.0,33.143,33.176,33.0771,33.143,35000.0
2007-07-20 15:30:00,50.27,50.28,50.07,50.08,77800.0,33.143,33.1496,33.0112,33.0178,77800.0
2007-07-23 09:30:00,49.28,50.81,49.28,50.72,27900.0,32.4903,33.499,32.4903,33.4397,27900.0
2007-07-23 10:00:00,50.73,50.81,50.57,50.69,30200.0,33.4463,33.499,33.3408,33.4199,30200.0
2007-07-23 10:30:00,50.71,50.78,50.7,50.78,18500.0,33.4331,33.4793,33.4265,33.4793,18500.0
2007-07-23 11:00:00,50.78,50.8,50.72,50.73,21400.0,33.4793,33.4924,33.4397,33.4463,21400.0
2007-07-23 11:30:00,50.73,50.8,50.63,50.67,12300.0,33.4463,33.4924,33.3804,33.4067,12300.0
2007-07-23 12:00:00,50.67,50.69,50.48,50.49,12300.0,33.4067,33.4199,33.2815,33.2881,12300.0
2007-07-23 12:30:00,50.48,50.53,50.42,50.44,21200.0,33.2815,33.3144,33.2419,33.2551,21200.0
2007-07-23 13:00:00,50.45,50.5,50.36,50.36,15100.0,33.2617,33.2947,33.2024,33.2024,15100.0
2007-07-23 13:30:00,50.36,50.37,50.19,50.19,22200.0,33.2024,33.2089,33.0903,33.0903,22200.0
2007-07-23 14:00:00,50.2,50.23,50.11,50.16,26900.0,33.0969,33.1166,33.0375,33.0705,26900.0
2007-07-23 14:30:00,50.16,50.31,50.14,50.3,32800.0,33.0705,33.1694,33.0573,33.1628,32800.0
2007-07-23 15:00:00,50.3,50.36,50.23,50.31,31100.0,33.1628,33.2024,33.1166,33.1694,31100.0
2007-07-23 15:30:00,50.3,50.3,50.19,50.21,50800.0,33.1628,33.1628,33.0903,33.1035,50800.0
2007-07-24 09:30:00,49.83,50.11,49.59,50.0,65600.0,32.8529,33.0375,32.6947,32.965,65600.0
2007-07-24 10:00:00,49.99,50.15,49.95,50.13,59100.0,32.9584,33.0639,32.932,33.0507,59100.0
2007-07-24 10:30:00,50.08,50.34,50.03,50.2,13900.0,33.0178,33.1892,32.9848,33.0969,13900.0
2007-07-24 11:00:00,50.19,50.27,50.12,50.24,13300.0,33.0903,33.143,33.0441,33.1232,13300.0
2007-07-24 11:30:00,50.18,50.24,50.06,50.2,15500.0,33.0837,33.1232,33.0046,33.0969,15500.0
2007-07-24 12:00:00,50.24,50.29,50.05,50.21,28000.0,33.1232,33.1562,32.998,33.1035,28000.0
2007-07-24 12:30:00,50.24,50.34,50.24,50.28,16100.0,33.1232,33.1892,33.1232,33.1496,16100.0
2007-07-24 13:00:00,50.29,50.31,50.13,50.15,20700.0,33.1562,33.1694,33.0507,33.0639,20700.0
2007-07-24 13:30:00,50.16,50.23,49.99,50.05,33600.0,33.0705,33.1166,32.9584,32.998,33600.0
2007-07-24 14:00:00,50.05,50.09,49.95,50.05,42900.0,32.998,33.0243,32.932,32.998,42900.0
2007-07-24 14:30:00,50.05,50.1,49.92,50.03,99200.0,32.998,33.0309,32.9123,32.9848,99200.0
2007-07-24 15:00:00,50.03,50.1,49.98,50.0,103200.0,32.9848,33.0309,32.9518,32.965,103200.0
2007-07-24 15:30:00,49.99,50.07,49.99,50.01,112400.0,32.9584,33.0112,32.9584,32.9716,112400.0
2007-07-25 09:30:00,52.0,55.5,51.9,54.61,378300.0,34.2836,36.5912,34.2177,36.0044,378300.0
2007-07-25 10:00:00,54.67,54.7,53.11,54.42,241600.0,36.0439,36.0637,35.0154,35.8791,241600.0
2007-07-25 10:30:00,54.38,54.71,53.79,54.64,121900.0,35.8527,36.0703,35.4638,36.0242,121900.0
2007-07-25 11:00:00,54.66,56.66,54.63,56.33,231400.0,36.0373,37.3559,36.0176,37.1384,231400.0
2007-07-25 11:30:00,56.33,57.43,56.29,57.19,232600.0,37.1384,37.8636,37.112,37.7054,232600.0
2007-07-25 12:00:00,57.18,57.81,57.1,57.11,212500.0,37.6988,38.1141,37.646,37.6526,212500.0
2007-07-25 12:30:00,57.19,57.19,55.59,55.87,308800.0,37.7054,37.7054,36.6505,36.8351,308800.0
2007-07-25 13:00:00,55.87,56.28,54.62,54.66,191100.0,36.8351,37.1054,36.011,36.0373,191100.0
2007-07-25 13:30:00,54.66,54.7,53.6,53.6,147700.0,36.0373,36.0637,35.3385,35.3385,147700.0
2007-07-25 14:00:00,53.68,54.92,53.32,54.59,115900.0,35.3912,36.2088,35.1539,35.9912,115900.0
2007-07-25 14:30:00,54.58,55.3,54.46,55.23,89100.0,35.9846,36.4593,35.9055,36.4131,89100.0
2007-07-25 15:00:00,55.22,55.86,55.21,55.56,135400.0,36.4066,36.8285,36.4,36.6307,135400.0
2007-07-25 15:30:00,55.59,55.61,55.3,55.56,183800.0,36.6505,36.6637,36.4593,36.6307,183800.0
2007-07-26 09:30:00,55.29,55.29,54.65,54.74,85000.0,36.4527,36.4527,36.0308,36.0901,85000.0
2007-07-26 10:00:00,54.73,54.74,53.55,53.79,168300.0,36.0835,36.0901,35.3055,35.4638,168300.0
2007-07-26 10:30:00,53.79,54.13,53.72,54.01,89700.0,35.4638,35.6879,35.4176,35.6088,89700.0
2007-07-26 11:00:00,54.01,54.08,53.61,54.01,60800.0,35.6088,35.655,35.3451,35.6088,60800.0
2007-07-26 11:30:00,54.01,54.16,53.71,53.96,63300.0,35.6088,35.7077,35.411,35.5758,63300.0
2007-07-26 12:00:00,53.96,54.03,53.63,53.63,77900.0,35.5758,35.622,35.3583,35.3583,77900.0
2007-07-26 12:30:00,53.63,53.97,53.5,53.96,53100.0,35.3583,35.5824,35.2726,35.5758,53100.0
2007-07-26 13:00:00,53.93,53.97,53.43,53.49,60100.0,35.5561,35.5824,35.2264,35.266,60100.0
2007-07-26 13:30:00,53.46,53.8,53.43,53.72,81500.0,35.2462,35.4703,35.2264,35.4176,81500.0
2007-07-26 14:00:00,53.72,53.77,53.29,53.74,100300.0,35.4176,35.4506,35.1341,35.4308,100300.0
2007-07-26 14:30:00,53.73,54.08,53.66,53.7,113000.0,35.4242,35.655,35.378,35.4044,113000.0
2007-07-26 15:00:00,53.65,53.98,53.44,53.76,99700.0,35.3715,35.589,35.233,35.444,99700.0
2007-07-26 15:30:00,53.77,54.42,53.67,54.01,179400.0,35.4506,35.8791,35.3846,35.6088,179400.0
2007-07-27 09:30:00,54.75,54.75,53.02,53.52,134500.0,36.0967,36.0967,34.9561,35.2857,134500.0
2007-07-27 10:00:00,53.5,53.77,53.34,53.5,93900.0,35.2726,35.4506,35.1671,35.2726,93900.0
2007-07-27 10:30:00,53.52,53.56,52.88,53.03,76500.0,35.2857,35.3121,34.8638,34.9627,76500.0
2007-07-27 11:00:00,53.07,53.26,53.01,53.06,43100.0,34.9891,35.1143,34.9495,34.9825,43100.0
2007-07-27 11:30:00,53.06,53.1,52.48,52.48,97200.0,34.9825,35.0088,34.6001,34.6001,97200.0
2007-07-27 12:00:00,52.48,52.54,52.3,52.45,47500.0,34.6001,34.6396,34.4814,34.5803,47500.0
2007-07-27 12:30:00,52.48,52.78,52.3,52.4,53900.0,34.6001,34.7979,34.4814,34.5473,53900.0
2007-07-27 13:00:00,52.41,52.5,52.24,52.34,74200.0,34.5539,34.6133,34.4418,34.5078,74200.0
2007-07-27 13:30:00,52.31,52.45,52.17,52.43,82300.0,34.488,34.5803,34.3957,34.5671,82300.0
2007-07-27 14:00:00,52.41,52.6,52.26,52.31,64400.0,34.5539,34.6792,34.455,34.488,64400.0
2007-07-27 14:30:00,52.3,52.79,52.26,52.72,59200.0,34.4814,34.8045,34.455,34.7583,59200.0
2007-07-27 15:00:00,52.72,52.81,52.47,52.57,73300.0,34.7583,34.8176,34.5935,34.6594,73300.0
2007-07-27 15:30:00,52.55,52.57,52.11,52.15,105200.0,34.6462,34.6594,34.3561,34.3825,105200.0
2007-07-30 09:30:00,52.54,52.69,51.66,52.02,73000.0,34.6396,34.7385,34.0594,34.2968,73000.0
2007-07-30 10:00:00,51.95,52.32,51.93,52.27,42400.0,34.2506,34.4946,34.2375,34.4616,42400.0
2007-07-30 10:30:00,52.24,52.39,52.08,52.08,40100.0,34.4418,34.5407,34.3364,34.3364,40100.0
2007-07-30 11:00:00,52.11,52.31,51.93,52.12,46000.0,34.3561,34.488,34.2375,34.3627,46000.0
2007-07-30 11:30:00,52.12,52.14,51.76,51.9,24700.0,34.3627,34.3759,34.1254,34.2177,24700.0
2007-07-30 12:00:00,51.89,52.0,51.83,51.83,35500.0,34.2111,34.2836,34.1715,34.1715,35500.0
2007-07-30 12:30:00,51.84,52.28,51.8,52.22,34700.0,34.1781,34.4682,34.1517,34.4287,34700.0
2007-07-30 13:00:00,52.21,52.43,52.14,52.24,32000.0,34.4221,34.5671,34.3759,34.4418,32000.0
2007-07-30 13:30:00,52.18,52.62,52.04,52.57,31800.0,34.4023,34.6924,34.31,34.6594,31800.0
2007-07-30 14:00:00,52.55,52.7,52.5,52.64,37800.0,34.6462,34.7451,34.6133,34.7056,37800.0
2007-07-30 14:30:00,52.61,52.62,52.27,52.27,65000.0,34.6858,34.6924,34.4616,34.4616,65000.0
2007-07-30 15:00:00,52.27,52.72,52.18,52.62,96500.0,34.4616,34.7583,34.4023,34.6924,96500.0
2007-07-30 15:30:00,52.64,52.7,52.47,52.51,66800.0,34.7056,34.7451,34.5935,34.6199,66800.0
2007-07-31 09:30:00,53.1,53.59,52.67,52.74,67600.0,35.0088,35.3319,34.7253,34.7715,67600.0
2007-07-31 10:00:00,52.74,52.98,52.73,52.91,60800.0,34.7715,34.9297,34.7649,34.8836,60800.0
2007-07-31 10:30:00,52.92,53.09,52.91,52.97,57000.0,34.8902,35.0022,34.8836,34.9231,57000.0
2007-07-31 11:00:00,52.98,53.32,52.93,53.32,76200.0,34.9297,35.1539,34.8968,35.1539,76200.0
2007-07-31 11:30:00,53.33,53.59,53.3,53.54,59400.0,35.1605,35.3319,35.1407,35.2989,59400.0
2007-07-31 12:00:00,53.54,53.66,53.27,53.27,28900.0,35.2989,35.378,35.1209,35.1209,28900.0
2007-07-31 12:30:00,53.29,53.38,53.26,53.35,22600.0,35.1341,35.1934,35.1143,35.1737,22600.0
2007-07-31 13:00:00,53.38,53.57,53.29,53.43,29300.0,35.1934,35.3187,35.1341,35.2264,29300.0
2007-07-31 13:30:00,53.42,53.47,53.17,53.41,27000.0,35.2198,35.2528,35.055,35.2132,27000.0
2007-07-31 14:00:00,53.41,53.5,53.1,53.15,105900.0,35.2132,35.2726,35.0088,35.0418,105900.0
2007-07-31 14:30:00,53.12,53.12,52.81,52.83,79700.0,35.022,35.022,34.8176,34.8308,79700.0
2007-07-31 15:00:00,52.83,52.94,52.7,52.73,81500.0,34.8308,34.9034,34.7451,34.7649,81500.0
2007-07-31 15:30:00,52.73,52.83,52.27,52.27,99600.0,34.7649,34.8308,34.4616,34.4616,99600.0
2007-08-01 09:30:00,52.35,53.04,52.3,52.35,51300.0,34.5144,34.9693,34.4814,34.5144,51300.0
2007-08-01 10:00:00,52.28,52.9,52.18,52.53,50300.0,34.4682,34.877,34.4023,34.633,50300.0
2007-08-01 10:30:00,52.49,52.54,51.91,52.06,27900.0,34.6067,34.6396,34.2243,34.3232,27900.0
2007-08-01 11:00:00,52.06,52.5,51.95,52.15,29200.0,34.3232,34.6133,34.2506,34.3825,29200.0
2007-08-01 11:30:00,52.13,52.52,52.08,52.52,21900.0,34.3693,34.6264,34.3364,34.6264,21900.0
2007-08-01 12:00:00,52.53,52.93,52.36,52.8,35300.0,34.633,34.8968,34.521,34.811,35300.0
2007-08-01 12:30:00,52.81,52.94,52.47,52.56,30200.0,34.8176,34.9034,34.5935,34.6528,30200.0
2007-08-01 13:00:00,52.57,52.57,52.07,52.17,29800.0,34.6594,34.6594,34.3298,34.3957,29800.0
2007-08-01 13:30:00,52.2,52.37,52.14,52.28,26800.0,34.4155,34.5275,34.3759,34.4682,26800.0
2007-08-01 14:00:00,52.26,52.4,52.16,52.37,44100.0,34.455,34.5473,34.3891,34.5275,44100.0
2007-08-01 14:30:00,52.37,52.53,52.06,52.17,42500.0,34.5275,34.633,34.3232,34.3957,42500.0
2007-08-01 15:00:00,52.18,52.43,52.05,52.4,73700.0,34.4023,34.5671,34.3166,34.5473,73700.0
2007-08-01 15:30:00,52.4,53.24,52.3,53.22,97000.0,34.5473,35.1011,34.4814,35.088,97000.0
2007-08-02 09:30:00,53.63,54.22,53.63,53.75,64800.0,35.3583,35.7473,35.3583,35.4374,64800.0
2007-08-02 10:00:00,53.81,53.86,53.57,53.75,28500.0,35.4769,35.5099,35.3187,35.4374,28500.0
2007-08-02 10:30:00,53.71,53.87,53.64,53.64,24000.0,35.411,35.5165,35.3649,35.3649,24000.0
2007-08-02 11:00:00,53.64,53.64,53.34,53.56,33900.0,35.3649,35.3649,35.1671,35.3121,33900.0
2007-08-02 11:30:00,53.6,53.98,53.57,53.97,73000.0,35.3385,35.589,35.3187,35.5824,73000.0
2007-08-02 12:00:00,53.98,54.0,53.7,53.93,77400.0,35.589,35.6022,35.4044,35.5561,77400.0
2007-08-02 12:30:00,53.94,54.0,53.85,53.94,51500.0,35.5627,35.6022,35.5033,35.5627,51500.0
2007-08-02 13:00:00,53.94,54.0,53.84,53.94,63500.0,35.5627,35.6022,35.4967,35.5627,63500.0
2007-08-02 13:30:00,53.95,54.17,53.89,54.04,61200.0,35.5692,35.7143,35.5297,35.6286,61200.0
2007-08-02 14:00:00,54.04,54.27,54.04,54.11,76000.0,35.6286,35.7802,35.6286,35.6747,76000.0
2007-08-02 14:30:00,54.11,54.29,53.84,53.91,67400.0,35.6747,35.7934,35.4967,35.5429,67400.0
2007-08-02 15:00:00,53.92,54.41,53.87,54.41,107300.0,35.5495,35.8725,35.5165,35.8725,107300.0
2007-08-02 15:30:00,54.38,54.44,54.14,54.3,133100.0,35.8527,35.8923,35.6945,35.8,133100.0
2007-08-03 09:30:00,54.21,54.31,53.76,53.8,36200.0,35.7407,35.8066,35.444,35.4703,36200.0
2007-08-03 10:00:00,53.77,53.9,53.4,53.84,48500.0,35.4506,35.5363,35.2066,35.4967,48500.0
2007-08-03 10:30:00,53.84,53.93,53.71,53.88,45800.0,35.4967,35.5561,35.411,35.5231,45800.0
2007-08-03 11:00:00,53.84,54.23,53.79,53.9,32200.0,35.4967,35.7538,35.4638,35.5363,32200.0
2007-08-03 11:30:00,53.9,54.25,53.74,54.1,55500.0,35.5363,35.767,35.4308,35.6681,55500.0
2007-08-03 12:00:00,54.12,54.12,53.75,53.77,24100.0,35.6813,35.6813,35.4374,35.4506,24100.0
2007-08-03 12:30:00,53.77,53.88,53.61,53.64,28600.0,35.4506,35.5231,35.3451,35.3649,28600.0
2007-08-03 13:00:00,53.64,53.78,53.61,53.7,40600.0,35.3649,35.4572,35.3451,35.4044,40600.0
2007-08-03 13:30:00,53.7,53.72,53.56,53.59,35300.0,35.4044,35.4176,35.3121,35.3319,35300.0
2007-08-03 14:00:00,53.6,53.7,53.03,53.03,47400.0,35.3385,35.4044,34.9627,34.9627,47400.0
2007-08-03 14:30:00,53.05,53.28,53.03,53.07,48900.0,34.9759,35.1275,34.9627,34.9891,48900.0
2007-08-03 15:00:00,53.09,53.09,52.47,52.47,85800.0,35.0022,35.0022,34.5935,34.5935,85800.0
2007-08-03 15:30:00,52.48,52.72,52.41,52.42,78400.0,34.6001,34.7583,34.5539,34.5605,78400.0
2007-08-06 09:30:00,52.55,53.53,52.29,52.84,84200.0,34.6462,35.2923,34.4748,34.8374,84200.0
2007-08-06 10:00:00,52.94,53.16,52.78,52.83,76900.0,34.9034,35.0484,34.7979,34.8308,76900.0
2007-08-06 10:30:00,52.83,53.0,52.77,52.84,41100.0,34.8308,34.9429,34.7913,34.8374,41100.0
2007-08-06 11:00:00,52.83,53.04,52.76,52.95,42600.0,34.8308,34.9693,34.7847,34.9099,42600.0
2007-08-06 11:30:00,52.95,53.01,52.75,52.87,70600.0,34.9099,34.9495,34.7781,34.8572,70600.0
2007-08-06 12:00:00,52.81,52.82,52.66,52.67,26500.0,34.8176,34.8242,34.7187,34.7253,26500.0
2007-08-06 12:30:00,52.68,53.19,52.64,53.06,30900.0,34.7319,35.0682,34.7056,34.9825,30900.0
2007-08-06 13:00:00,53.06,53.06,52.65,52.87,34300.0,34.9825,34.9825,34.7122,34.8572,34300.0
2007-08-06 13:30:00,52.87,52.89,52.65,52.65,28400.0,34.8572,34.8704,34.7122,34.7122,28400.0
2007-08-06 14:00:00,52.65,52.93,52.56,52.74,30200.0,34.7122,34.8968,34.6528,34.7715,30200.0
2007-08-06 14:30:00,52.77,53.42,52.77,53.39,54300.0,34.7913,35.2198,34.7913,35.2,54300.0
2007-08-06 15:00:00,53.38,53.82,53.38,53.81,135800.0,35.1934,35.4835,35.1934,35.4769,135800.0
2007-08-06 15:30:00,53.8,54.02,53.73,54.01,130700.0,35.4703,35.6154,35.4242,35.6088,130700.0
2007-08-07 09:30:00,53.72,53.73,53.16,53.63,46600.0,35.4176,35.4242,35.0484,35.3583,46600.0
2007-08-07 10:00:00,53.64,53.81,53.61,53.71,54000.0,35.3649,35.4769,35.3451,35.411,54000.0
2007-08-07 10:30:00,53.69,53.72,53.48,53.56,43000.0,35.3978,35.4176,35.2594,35.3121,43000.0
2007-08-07 11:00:00,53.56,53.76,53.49,53.66,75400.0,35.3121,35.444,35.266,35.378,75400.0
2007-08-07 11:30:00,53.67,53.69,53.56,53.63,42200.0,35.3846,35.3978,35.3121,35.3583,42200.0
2007-08-07 12:00:00,53.64,53.74,53.57,53.59,38000.0,35.3649,35.4308,35.3187,35.3319,38000.0
2007-08-07 12:30:00,53.6,53.8,53.5,53.8,54800.0,35.3385,35.4703,35.2726,35.4703,54800.0
2007-08-07 13:00:00,53.77,53.98,53.75,53.76,46600.0,35.4506,35.589,35.4374,35.444,46600.0
2007-08-07 13:30:00,53.75,53.75,53.4,53.54,64400.0,35.4374,35.4374,35.2066,35.2989,64400.0
2007-08-07 14:00:00,53.55,53.84,52.91,52.99,122100.0,35.3055,35.4967,34.8836,34.9363,122100.0
2007-08-07 14:30:00,52.97,53.48,52.84,53.48,80300.0,34.9231,35.2594,34.8374,35.2594,80300.0
2007-08-07 15:00:00,53.48,53.73,53.31,53.41,117200.0,35.2594,35.4242,35.1473,35.2132,117200.0
2007-08-07 15:30:00,53.41,53.58,53.05,53.15,146100.0,35.2132,35.3253,34.9759,35.0418,146100.0
2007-08-08 09:30:00,53.18,53.29,52.66,52.75,63500.0,35.0616,35.1341,34.7187,34.7781,63500.0
2007-08-08 10:00:00,52.75,52.98,52.28,52.29,86100.0,34.7781,34.9297,34.4682,34.4748,86100.0
2007-08-08 10:30:00,52.29,52.3,51.91,52.01,80700.0,34.4748,34.4814,34.2243,34.2902,80700.0
2007-08-08 11:00:00,52.02,52.04,51.74,51.74,56700.0,34.2968,34.31,34.1122,34.1122,56700.0
2007-08-08 11:30:00,51.76,51.78,51.49,51.49,66300.0,34.1254,34.1386,33.9474,33.9474,66300.0
2007-08-08 12:00:00,51.49,51.51,51.04,51.19,58200.0,33.9474,33.9606,33.6507,33.7496,58200.0
2007-08-08 12:30:00,51.2,51.23,51.06,51.09,54100.0,33.7562,33.7759,33.6639,33.6836,54100.0
2007-08-08 13:00:00,51.07,51.44,51.05,51.12,75100.0,33.6705,33.9144,33.6573,33.7034,75100.0
2007-08-08 13:30:00,51.1,51.32,51.04,51.17,94500.0,33.6902,33.8353,33.6507,33.7364,94500.0
2007-08-08 14:00:00,51.15,51.21,50.92,51.11,118200.0,33.7232,33.7628,33.5716,33.6968,118200.0
2007-08-08 14:30:00,51.12,51.27,51.04,51.07,129900.0,33.7034,33.8023,33.6507,33.6705,129900.0
2007-08-08 15:00:00,51.08,51.85,51.02,51.72,171300.0,33.6771,34.1847,33.6375,34.099,171300.0
2007-08-08 15:30:00,51.72,53.16,51.36,52.87,259000.0,34.099,35.0484,33.8617,34.8572,259000.0
2007-08-09 09:30:00,51.89,51.89,50.85,51.42,66100.0,34.2111,34.2111,33.5254,33.9012,66100.0
2007-08-09 10:00:00,51.41,51.47,49.94,50.14,91900.0,33.8946,33.9342,32.9254,33.0573,91900.0
2007-08-09 10:30:00,50.12,50.5,49.27,49.28,102900.0,33.0441,33.2947,32.4837,32.4903,102900.0
2007-08-09 11:00:00,49.28,49.52,49.0,49.0,88500.0,32.4903,32.6485,32.3057,32.3057,88500.0
2007-08-09 11:30:00,48.96,49.17,48.4,49.14,119000.0,32.2793,32.4178,31.9101,32.398,119000.0
2007-08-09 12:00:00,49.18,49.34,48.68,48.73,110100.0,32.4244,32.5299,32.0947,32.1277,110100.0
2007-08-09 12:30:00,48.76,48.76,47.64,47.81,103900.0,32.1475,32.1475,31.4091,31.5211,103900.0
2007-08-09 13:00:00,47.75,47.85,47.46,47.66,102700.0,31.4816,31.5475,31.2904,31.4222,102700.0
2007-08-09 13:30:00,47.67,47.86,47.07,47.32,79300.0,31.4288,31.5541,31.0333,31.1981,79300.0
2007-08-09 14:00:00,47.26,47.41,46.37,46.75,181000.0,31.1585,31.2574,30.5717,30.8223,181000.0
2007-08-09 14:30:00,46.78,47.26,46.5,46.7,176700.0,30.8421,31.1585,30.6575,30.7893,176700.0
2007-08-09 15:00:00,46.7,46.74,45.8,46.23,262900.0,30.7893,30.8157,30.1959,30.4794,262900.0
2007-08-09 15:30:00,46.21,47.1,46.15,46.58,385800.0,30.4663,31.053,30.4267,30.7102,385800.0
2007-08-10 09:30:00,46.0,46.27,45.03,46.04,242300.0,30.3278,30.5058,29.6883,30.3542,242300.0
2007-08-10 10:00:00,46.01,46.17,45.75,45.95,182800.0,30.3344,30.4399,30.163,30.2948,182800.0
2007-08-10 10:30:00,45.99,46.45,45.92,46.28,135100.0,30.3212,30.6245,30.2751,30.5124,135100.0
2007-08-10 11:00:00,46.27,47.45,46.23,47.37,146000.0,30.5058,31.2838,30.4794,31.231,146000.0
2007-08-10 11:30:00,47.41,48.38,47.3,48.34,99300.0,31.2574,31.8969,31.1849,31.8706,99300.0
2007-08-10 12:00:00,48.38,48.41,48.03,48.23,112200.0,31.8969,31.9167,31.6662,31.798,112200.0
2007-08-10 12:30:00,48.22,49.31,48.05,48.97,150900.0,31.7915,32.5101,31.6794,32.2859,150900.0
2007-08-10 13:00:00,48.99,49.4,48.84,48.93,115000.0,32.2991,32.5694,32.2002,32.2596,115000.0
2007-08-10 13:30:00,48.93,48.93,48.45,48.63,63300.0,32.2596,32.2596,31.9431,32.0618,63300.0
2007-08-10 14:00:00,48.6,49.31,48.6,49.28,81000.0,32.042,32.5101,32.042,32.4903,81000.0
2007-08-10 14:30:00,49.28,49.93,49.24,49.74,117700.0,32.4903,32.9189,32.4639,32.7936,117700.0
2007-08-10 15:00:00,49.69,50.92,49.69,50.85,99700.0,32.7606,33.5716,32.7606,33.5254,99700.0
2007-08-10 15:30:00,50.82,51.2,50.0,50.39,259500.0,33.5056,33.7562,32.965,33.2221,259500.0
2007-08-13 09:30:00,51.5,52.88,51.19,52.61,142800.0,33.954,34.8638,33.7496,34.6858,142800.0
2007-08-13 10:00:00,52.62,53.7,52.6,53.66,108400.0,34.6924,35.4044,34.6792,35.378,108400.0
2007-08-13 10:30:00,53.71,53.76,53.34,53.71,152700.0,35.411,35.444,35.1671,35.411,152700.0
2007-08-13 11:00:00,53.71,53.88,53.51,53.87,96500.0,35.411,35.5231,35.2792,35.5165,96500.0
2007-08-13 11:30:00,53.85,53.89,52.8,53.0,76600.0,35.5033,35.5297,34.811,34.9429,76600.0
2007-08-13 12:00:00,52.97,52.97,52.47,52.56,42400.0,34.9231,34.9231,34.5935,34.6528,42400.0
2007-08-13 12:30:00,52.55,52.66,52.51,52.61,27100.0,34.6462,34.7187,34.6199,34.6858,27100.0
2007-08-13 13:00:00,52.58,52.74,52.25,52.38,47600.0,34.666,34.7715,34.4484,34.5341,47600.0
2007-08-13 13:30:00,52.43,52.89,52.39,52.86,32800.0,34.5671,34.8704,34.5407,34.8506,32800.0
2007-08-13 14:00:00,52.89,52.97,52.6,52.9,29000.0,34.8704,34.9231,34.6792,34.877,29000.0
2007-08-13 14:30:00,52.89,52.92,52.65,52.87,36000.0,34.8704,34.8902,34.7122,34.8572,36000.0
2007-08-13 15:00:00,52.89,53.08,52.6,52.93,56800.0,34.8704,34.9957,34.6792,34.8968,56800.0
2007-08-13 15:30:00,52.94,52.97,52.37,52.51,116200.0,34.9034,34.9231,34.5275,34.6199,116200.0
2007-08-14 09:30:00,52.8,52.8,51.35,51.68,51700.0,34.811,34.811,33.8551,34.0726,51700.0
2007-08-14 10:00:00,51.67,51.67,50.48,50.66,53700.0,34.066,34.066,33.2815,33.4001,53700.0
2007-08-14 10:30:00,50.62,50.9,49.84,50.15,59300.0,33.3738,33.5584,32.8595,33.0639,59300.0
2007-08-14 11:00:00,50.07,50.29,49.63,50.12,35700.0,33.0112,33.1562,32.7211,33.0441,35700.0
2007-08-14 11:30:00,50.15,50.55,50.08,50.31,54000.0,33.0639,33.3276,33.0178,33.1694,54000.0
2007-08-14 12:00:00,50.29,50.3,49.49,49.49,59500.0,33.1562,33.1628,32.6288,32.6288,59500.0
2007-08-14 12:30:00,49.47,49.69,48.96,49.14,81700.0,32.6156,32.7606,32.2793,32.398,81700.0
2007-08-14 13:00:00,49.13,49.53,48.98,49.26,64500.0,32.3914,32.6551,32.2925,32.4771,64500.0
2007-08-14 13:30:00,49.26,50.01,49.26,49.62,78800.0,32.4771,32.9716,32.4771,32.7145,78800.0
2007-08-14 14:00:00,49.61,49.86,49.32,49.7,44000.0,32.7079,32.8727,32.5167,32.7672,44000.0
2007-08-14 14:30:00,49.7,49.73,49.39,49.46,35800.0,32.7672,32.787,32.5628,32.609,35800.0
2007-08-14 15:00:00,49.46,49.68,49.44,49.54,94500.0,32.609,32.754,32.5958,32.6617,94500.0
2007-08-14 15:30:00,49.55,49.62,49.2,49.21,75700.0,32.6683,32.7145,32.4376,32.4442,75700.0
2007-08-15 09:30:00,49.35,49.98,48.94,49.53,59400.0,32.5365,32.9518,32.2661,32.6551,59400.0
2007-08-15 10:00:00,49.48,49.96,49.11,49.96,38200.0,32.6222,32.9386,32.3782,32.9386,38200.0
2007-08-15 10:30:00,49.94,50.09,49.3,49.35,52500.0,32.9254,33.0243,32.5035,32.5365,52500.0
2007-08-15 11:00:00,49.34,49.63,49.32,49.63,18500.0,32.5299,32.7211,32.5167,32.7211,18500.0
2007-08-15 11:30:00,49.63,49.66,49.01,49.05,23100.0,32.7211,32.7408,32.3123,32.3387,23100.0
2007-08-15 12:00:00,49.08,49.21,49.03,49.09,19000.0,32.3585,32.4442,32.3255,32.365,19000.0
2007-08-15 12:30:00,49.04,49.11,49.01,49.08,15600.0,32.3321,32.3782,32.3123,32.3585,15600.0
2007-08-15 13:00:00,49.04,49.1,48.84,48.84,39800.0,32.3321,32.3716,32.2002,32.2002,39800.0
2007-08-15 13:30:00,48.85,49.19,48.81,48.85,50200.0,32.2068,32.431,32.1804,32.2068,50200.0
2007-08-15 14:00:00,48.85,48.89,48.43,48.45,56900.0,32.2068,32.2332,31.9299,31.9431,56900.0
2007-08-15 14:30:00,48.46,48.69,48.16,48.27,48700.0,31.9497,32.1013,31.7519,31.8244,48700.0
2007-08-15 15:00:00,48.25,48.31,47.95,47.96,65300.0,31.8112,31.8508,31.6134,31.62,65300.0
2007-08-15 15:30:00,47.95,48.4,47.86,48.0,136600.0,31.6134,31.9101,31.5541,31.6464,136600.0
2007-08-16 09:30:00,47.15,47.44,46.44,46.69,75900.0,31.2615,31.4538,30.7908,30.9565,75900.0
2007-08-16 10:00:00,46.73,47.07,46.59,46.66,46300.0,30.983,31.2085,30.8902,30.9366,46300.0
2007-08-16 10:30:00,46.67,47.11,46.65,46.69,60500.0,30.9433,31.235,30.93,30.9565,60500.0
2007-08-16 11:00:00,46.71,47.09,46.6,47.05,65400.0,30.9698,31.2217,30.8969,31.1952,65400.0
2007-08-16 11:30:00,47.05,47.07,46.52,46.69,48500.0,31.1952,31.2085,30.8438,30.9565,48500.0
2007-08-16 12:00:00,46.7,46.84,46.3,46.57,40500.0,30.9632,31.056,30.6979,30.877,40500.0
2007-08-16 12:30:00,46.53,46.76,46.23,46.23,78100.0,30.8504,31.0029,30.6515,30.6515,78100.0
2007-08-16 13:00:00,46.25,46.87,46.17,46.52,49200.0,30.6648,31.0759,30.6118,30.8438,49200.0
2007-08-16 13:30:00,46.47,46.86,46.45,46.6,43400.0,30.8107,31.0692,30.7974,30.8969,43400.0
2007-08-16 14:00:00,46.63,47.12,46.53,46.89,57400.0,30.9167,31.2416,30.8504,31.0891,57400.0
2007-08-16 14:30:00,46.87,46.87,46.27,46.36,53300.0,31.0759,31.0759,30.6781,30.7377,53300.0
2007-08-16 15:00:00,46.36,46.49,45.86,46.46,76200.0,30.7377,30.8239,30.4062,30.804,76200.0
2007-08-16 15:30:00,46.48,47.96,46.45,47.93,124000.0,30.8173,31.7986,30.7974,31.7787,124000.0
2007-08-17 09:30:00,47.04,49.9,47.04,48.43,118500.0,31.1886,33.0848,31.1886,32.1102,118500.0
2007-08-17 10:00:00,48.39,49.0,47.8,47.87,38200.0,32.0837,32.4881,31.6925,31.7389,38200.0
2007-08-17 10:30:00,47.89,48.2,47.51,47.72,48800.0,31.7522,31.9577,31.5002,31.6394,48800.0
2007-08-17 11:00:00,47.68,48.18,47.59,48.08,39400.0,31.6129,31.9444,31.5532,31.8781,39400.0
2007-08-17 11:30:00,48.08,48.43,47.87,48.35,43300.0,31.8781,32.1102,31.7389,32.0571,43300.0
2007-08-17 12:00:00,48.36,48.38,48.02,48.05,28700.0,32.0638,32.077,31.8383,31.8582,28700.0
2007-08-17 12:30:00,48.08,48.28,47.74,47.75,26400.0,31.8781,32.0107,31.6527,31.6593,26400.0
2007-08-17 13:00:00,47.76,48.32,47.76,48.14,51600.0,31.666,32.0373,31.666,31.9179,51600.0
2007-08-17 13:30:00,48.12,48.12,47.64,47.7,26900.0,31.9047,31.9047,31.5864,31.6262,26900.0
2007-08-17 14:00:00,47.72,47.84,47.48,47.49,37300.0,31.6394,31.719,31.4803,31.4869,37300.0
2007-08-17 14:30:00,47.49,47.63,47.25,47.61,39400.0,31.4869,31.5798,31.3278,31.5665,39400.0
2007-08-17 15:00:00,47.61,48.17,47.58,47.81,63600.0,31.5665,31.9378,31.5466,31.6991,63600.0
2007-08-17 15:30:00,47.79,48.16,47.72,47.86,69400.0,31.6859,31.9312,31.6394,31.7323,69400.0
2007-08-20 09:30:00,47.97,48.63,47.92,48.54,68200.0,31.8052,32.2428,31.772,32.1831,68200.0
2007-08-20 10:00:00,48.51,48.76,47.95,47.95,45000.0,32.1632,32.329,31.7919,31.7919,45000.0
2007-08-20 10:30:00,47.97,48.44,47.82,48.24,25500.0,31.8052,32.1168,31.7057,31.9842,25500.0
2007-08-20 11:00:00,48.24,48.56,48.14,48.31,25500.0,31.9842,32.1964,31.9179,32.0306,25500.0
2007-08-20 11:30:00,48.33,48.55,48.12,48.12,25400.0,32.0439,32.1898,31.9047,31.9047,25400.0
2007-08-20 12:00:00,48.08,48.18,47.91,48.11,15800.0,31.8781,31.9444,31.7654,31.898,15800.0
2007-08-20 12:30:00,48.15,48.23,47.98,48.06,11500.0,31.9245,31.9776,31.8118,31.8649,11500.0
2007-08-20 13:00:00,48.07,48.25,47.9,47.98,24100.0,31.8715,31.9908,31.7588,31.8118,24100.0
2007-08-20 13:30:00,48.02,48.42,48.01,48.06,19800.0,31.8383,32.1036,31.8317,31.8649,19800.0
2007-08-20 14:00:00,48.06,48.28,47.94,48.21,25900.0,31.8649,32.0107,31.7853,31.9643,25900.0
2007-08-20 14:30:00,48.19,48.63,48.14,48.63,35800.0,31.9511,32.2428,31.9179,32.2428,35800.0
2007-08-20 15:00:00,48.67,48.89,48.56,48.76,31500.0,32.2693,32.4152,32.1964,32.329,31500.0
2007-08-20 15:30:00,48.8,48.82,48.45,48.51,58000.0,32.3555,32.3688,32.1234,32.1632,58000.0
2007-08-21 09:30:00,48.25,48.84,48.12,48.31,82300.0,31.9908,32.382,31.9047,32.0306,82300.0
2007-08-21 10:00:00,48.35,48.53,48.22,48.42,23800.0,32.0571,32.1765,31.971,32.1036,23800.0
2007-08-21 10:30:00,48.46,48.65,48.23,48.64,27600.0,32.1301,32.2561,31.9776,32.2494,27600.0
2007-08-21 11:00:00,48.6,48.95,48.54,48.94,30100.0,32.2229,32.455,32.1831,32.4483,30100.0
2007-08-21 11:30:00,48.89,49.09,48.89,49.09,22900.0,32.4152,32.5478,32.4152,32.5478,22900.0
2007-08-21 12:00:00,49.05,49.1,48.97,48.98,11800.0,32.5213,32.5544,32.4682,32.4749,11800.0
2007-08-21 12:30:00,48.92,48.93,48.65,48.71,16700.0,32.4351,32.4417,32.2561,32.2958,16700.0
2007-08-21 13:00:00,48.71,48.86,48.49,48.58,10100.0,32.2958,32.3953,32.15,32.2096,10100.0
2007-08-21 13:30:00,48.58,48.74,48.52,48.52,7400.0,32.2096,32.3157,32.1699,32.1699,7400.0
2007-08-21 14:00:00,48.51,48.61,48.41,48.51,11700.0,32.1632,32.2295,32.0969,32.1632,11700.0
2007-08-21 14:30:00,48.5,48.5,48.23,48.34,13100.0,32.1566,32.1566,31.9776,32.0505,13100.0
2007-08-21 15:00:00,48.35,48.49,48.27,48.43,15000.0,32.0571,32.15,32.0041,32.1102,15000.0
2007-08-21 15:30:00,48.43,48.66,48.3,48.35,24100.0,32.1102,32.2627,32.024,32.0571,24100.0
2007-08-22 09:30:00,48.98,49.2,48.56,49.05,65900.0,32.4749,32.6207,32.1964,32.5213,65900.0
2007-08-22 10:00:00,49.1,49.19,48.76,48.82,39400.0,32.5544,32.6141,32.329,32.3688,39400.0
2007-08-22 10:30:00,48.84,49.25,48.79,49.21,28600.0,32.382,32.6539,32.3489,32.6273,28600.0
2007-08-22 11:00:00,49.16,49.23,48.8,48.88,34900.0,32.5942,32.6406,32.3555,32.4085,34900.0
2007-08-22 11:30:00,48.84,49.13,48.82,49.01,16100.0,32.382,32.5743,32.3688,32.4947,16100.0
2007-08-22 12:00:00,49.0,49.13,48.9,49.05,19700.0,32.4881,32.5743,32.4218,32.5213,19700.0
2007-08-22 12:30:00,49.04,49.04,48.66,48.68,18700.0,32.5146,32.5146,32.2627,32.2759,18700.0
2007-08-22 13:00:00,48.72,48.83,48.65,48.72,15600.0,32.3025,32.3754,32.2561,32.3025,15600.0
2007-08-22 13:30:00,48.71,48.91,48.71,48.91,14300.0,32.2958,32.4284,32.2958,32.4284,14300.0
2007-08-22 14:00:00,48.95,49.02,48.75,48.75,14700.0,32.455,32.5014,32.3224,32.3224,14700.0
2007-08-22 14:30:00,48.75,48.98,48.68,48.86,36900.0,32.3224,32.4749,32.2759,32.3953,36900.0
2007-08-22 15:00:00,48.86,49.13,48.75,48.95,20800.0,32.3953,32.5743,32.3224,32.455,20800.0
2007-08-22 15:30:00,48.94,49.3,48.94,49.12,36300.0,32.4483,32.687,32.4483,32.5677,36300.0
2007-08-23 09:30:00,49.1,49.81,48.94,49.07,82100.0,32.5544,33.0252,32.4483,32.5345,82100.0
2007-08-23 10:00:00,49.07,49.4,48.95,49.34,31900.0,32.5345,32.7533,32.455,32.7135,31900.0
2007-08-23 10:30:00,49.32,49.37,48.93,49.02,39900.0,32.7003,32.7334,32.4417,32.5014,39900.0
2007-08-23 11:00:00,49.02,49.04,48.6,48.6,16000.0,32.5014,32.5146,32.2229,32.2229,16000.0
2007-08-23 11:30:00,48.6,48.84,48.6,48.67,22900.0,32.2229,32.382,32.2229,32.2693,22900.0
2007-08-23 12:00:00,48.74,48.89,48.72,48.82,8600.0,32.3157,32.4152,32.3025,32.3688,8600.0
2007-08-23 12:30:00,48.82,48.86,48.51,48.61,17000.0,32.3688,32.3953,32.1632,32.2295,17000.0
2007-08-23 13:00:00,48.62,48.9,48.58,48.8,27000.0,32.2362,32.4218,32.2096,32.3555,27000.0
2007-08-23 13:30:00,48.8,49.69,48.78,49.58,142100.0,32.3555,32.9456,32.3422,32.8727,142100.0
2007-08-23 14:00:00,49.58,49.58,49.29,49.38,50600.0,32.8727,32.8727,32.6804,32.7401,50600.0
2007-08-23 14:30:00,49.38,49.41,49.05,49.3,47600.0,32.7401,32.76,32.5213,32.687,47600.0
2007-08-23 15:00:00,49.3,49.59,49.23,49.43,45600.0,32.687,32.8793,32.6406,32.7732,45600.0
2007-08-23 15:30:00,49.47,49.54,49.23,49.44,68300.0,32.7997,32.8461,32.6406,32.7798,68300.0
2007-08-24 09:30:00,49.62,49.68,48.75,49.61,70600.0,32.8992,32.939,32.3224,32.8926,70600.0
2007-08-24 10:00:00,49.6,49.93,49.43,49.45,31400.0,32.8859,33.1047,32.7732,32.7865,31400.0
2007-08-24 10:30:00,49.44,49.47,49.16,49.22,30900.0,32.7798,32.7997,32.5942,32.634,30900.0
2007-08-24 11:00:00,49.24,49.42,49.21,49.22,26600.0,32.6472,32.7666,32.6273,32.634,26600.0
2007-08-24 11:30:00,49.23,49.33,49.06,49.16,24100.0,32.6406,32.7069,32.5279,32.5942,24100.0
2007-08-24 12:00:00,49.17,49.53,48.99,49.47,29700.0,32.6008,32.8395,32.4815,32.7997,29700.0
2007-08-24 12:30:00,49.5,49.6,49.41,49.58,20100.0,32.8196,32.8859,32.76,32.8727,20100.0
2007-08-24 13:00:00,49.6,49.68,49.46,49.59,30900.0,32.8859,32.939,32.7931,32.8793,30900.0
2007-08-24 13:30:00,49.6,49.62,49.3,49.37,21300.0,32.8859,32.8992,32.687,32.7334,21300.0
2007-08-24 14:00:00,49.37,49.63,49.37,49.55,22600.0,32.7334,32.9058,32.7334,32.8528,22600.0
2007-08-24 14:30:00,49.56,50.11,49.42,50.02,67400.0,32.8594,33.2241,32.7666,33.1644,67400.0
2007-08-24 15:00:00,50.06,50.07,49.79,49.9,33000.0,33.1909,33.1975,33.0119,33.0848,33000.0
2007-08-24 15:30:00,49.9,50.08,49.89,50.01,49500.0,33.0848,33.2042,33.0782,33.1578,49500.0
2007-08-27 09:30:00,49.84,49.96,49.5,49.7,68200.0,33.0451,33.1246,32.8196,32.9522,68200.0
2007-08-27 10:00:00,49.69,49.77,49.24,49.3,21000.0,32.9456,32.9986,32.6472,32.687,21000.0
2007-08-27 10:30:00,49.31,49.53,49.25,49.4,25800.0,32.6936,32.8395,32.6539,32.7533,25800.0
2007-08-27 11:00:00,49.39,49.4,48.9,49.04,36700.0,32.7467,32.7533,32.4218,32.5146,36700.0
2007-08-27 11:30:00,49.04,49.25,49.01,49.18,14900.0,32.5146,32.6539,32.4947,32.6075,14900.0
2007-08-27 12:00:00,49.15,49.42,49.1,49.29,22300.0,32.5876,32.7666,32.5544,32.6804,22300.0
2007-08-27 12:30:00,49.3,49.42,49.28,49.34,25400.0,32.687,32.7666,32.6738,32.7135,25400.0
2007-08-27 13:00:00,49.4,49.58,49.4,49.44,16200.0,32.7533,32.8727,32.7533,32.7798,16200.0
2007-08-27 13:30:00,49.44,49.44,49.19,49.2,11100.0,32.7798,32.7798,32.6141,32.6207,11100.0
2007-08-27 14:00:00,49.21,49.42,49.21,49.42,14800.0,32.6273,32.7666,32.6273,32.7666,14800.0
2007-08-27 14:30:00,49.41,49.52,49.31,49.31,19100.0,32.76,32.8329,32.6936,32.6936,19100.0
2007-08-27 15:00:00,49.33,49.46,49.23,49.46,28200.0,32.7069,32.7931,32.6406,32.7931,28200.0
2007-08-27 15:30:00,49.44,49.62,49.28,49.28,47300.0,32.7798,32.8992,32.6738,32.6738,47300.0
2007-08-28 09:30:00,48.94,49.21,48.65,48.78,54500.0,32.4483,32.6273,32.2561,32.3422,54500.0
2007-08-28 10:00:00,48.78,48.95,48.51,48.54,62000.0,32.3422,32.455,32.1632,32.1831,62000.0
2007-08-28 10:30:00,48.59,48.8,48.39,48.75,67000.0,32.2163,32.3555,32.0837,32.3224,67000.0
2007-08-28 11:00:00,48.71,48.71,48.47,48.55,18800.0,32.2958,32.2958,32.1367,32.1898,18800.0
2007-08-28 11:30:00,48.53,48.55,48.2,48.25,15000.0,32.1765,32.1898,31.9577,31.9908,15000.0
2007-08-28 12:00:00,48.25,48.27,48.14,48.16,13200.0,31.9908,32.0041,31.9179,31.9312,13200.0
2007-08-28 12:30:00,48.21,48.27,48.14,48.26,16900.0,31.9643,32.0041,31.9179,31.9975,16900.0
2007-08-28 13:00:00,48.24,48.27,48.11,48.26,17600.0,31.9842,32.0041,31.898,31.9975,17600.0
2007-08-28 13:30:00,48.28,48.32,48.13,48.31,28100.0,32.0107,32.0373,31.9113,32.0306,28100.0
2007-08-28 14:00:00,48.33,48.42,48.19,48.3,31400.0,32.0439,32.1036,31.9511,32.024,31400.0
2007-08-28 14:30:00,48.28,48.36,48.15,48.2,28000.0,32.0107,32.0638,31.9245,31.9577,28000.0
2007-08-28 15:00:00,48.18,48.19,47.8,47.8,29000.0,31.9444,31.9511,31.6925,31.6925,29000.0
2007-08-28 15:30:00,47.81,47.81,47.5,47.54,65100.0,31.6991,31.6991,31.4936,31.5201,65100.0
2007-08-29 09:30:00,47.93,48.26,47.58,47.82,88700.0,31.7787,31.9975,31.5466,31.7057,88700.0
2007-08-29 10:00:00,47.82,48.1,47.58,48.03,81300.0,31.7057,31.8914,31.5466,31.845,81300.0
2007-08-29 10:30:00,48.07,48.48,47.9,48.48,21700.0,31.8715,32.1433,31.7588,32.1433,21700.0
2007-08-29 11:00:00,48.42,48.57,48.27,48.27,22100.0,32.1036,32.203,32.0041,32.0041,22100.0
2007-08-29 11:30:00,48.3,48.49,48.27,48.34,13700.0,32.024,32.15,32.0041,32.0505,13700.0
2007-08-29 12:00:00,48.31,48.35,48.16,48.16,8800.0,32.0306,32.0571,31.9312,31.9312,8800.0
2007-08-29 12:30:00,48.17,48.17,47.95,47.97,13700.0,31.9378,31.9378,31.7919,31.8052,13700.0
2007-08-29 13:00:00,47.96,48.03,47.72,47.77,21900.0,31.7986,31.845,31.6394,31.6726,21900.0
2007-08-29 13:30:00,47.75,47.94,47.75,47.88,13800.0,31.6593,31.7853,31.6593,31.7455,13800.0
2007-08-29 14:00:00,47.89,48.19,47.88,48.13,17200.0,31.7522,31.9511,31.7455,31.9113,17200.0
2007-08-29 14:30:00,48.12,48.31,48.12,48.18,17100.0,31.9047,32.0306,31.9047,31.9444,17100.0
2007-08-29 15:00:00,48.17,48.35,48.14,48.35,26200.0,31.9378,32.0571,31.9179,32.0571,26200.0
2007-08-29 15:30:00,48.4,48.54,48.36,48.42,55800.0,32.0903,32.1831,32.0638,32.1036,55800.0
2007-08-30 09:30:00,48.34,48.79,48.01,48.62,46900.0,32.0505,32.3489,31.8317,32.2362,46900.0
2007-08-30 10:00:00,48.61,48.91,48.2,48.41,73400.0,32.2295,32.4284,31.9577,32.0969,73400.0
2007-08-30 10:30:00,48.37,48.53,48.23,48.37,65800.0,32.0704,32.1765,31.9776,32.0704,65800.0
2007-08-30 11:00:00,48.44,48.95,48.43,48.74,17400.0,32.1168,32.455,32.1102,32.3157,17400.0
2007-08-30 11:30:00,48.79,48.85,48.68,48.68,20100.0,32.3489,32.3887,32.2759,32.2759,20100.0
2007-08-30 12:00:00,48.68,48.7,48.37,48.5,16100.0,32.2759,32.2892,32.0704,32.1566,16100.0
2007-08-30 12:30:00,48.48,48.71,48.47,48.65,11200.0,32.1433,32.2958,32.1367,32.2561,11200.0
2007-08-30 13:00:00,48.64,48.69,48.38,48.41,15600.0,32.2494,32.2826,32.077,32.0969,15600.0
2007-08-30 13:30:00,48.4,48.44,48.28,48.37,17200.0,32.0903,32.1168,32.0107,32.0704,17200.0
2007-08-30 14:00:00,48.38,48.57,48.17,48.2,32300.0,32.077,32.203,31.9378,31.9577,32300.0
2007-08-30 14:30:00,48.18,48.18,47.85,47.99,25000.0,31.9444,31.9444,31.7256,31.8185,25000.0
2007-08-30 15:00:00,47.95,48.51,47.95,48.32,26000.0,31.7919,32.1632,31.7919,32.0373,26000.0
2007-08-30 15:30:00,48.32,48.4,48.09,48.18,45100.0,32.0373,32.0903,31.8848,31.9444,45100.0
2007-08-31 09:30:00,48.94,49.0,48.36,48.48,107500.0,32.4483,32.4881,32.0638,32.1433,107500.0
2007-08-31 10:00:00,48.53,48.77,48.1,48.53,59300.0,32.1765,32.3356,31.8914,32.1765,59300.0
2007-08-31 10:30:00,48.49,48.73,48.44,48.63,16100.0,32.15,32.3091,32.1168,32.2428,16100.0
2007-08-31 11:00:00,48.66,48.66,48.38,48.51,24500.0,32.2627,32.2627,32.077,32.1632,24500.0
2007-08-31 11:30:00,48.49,48.83,48.49,48.71,19400.0,32.15,32.3754,32.15,32.2958,19400.0
2007-08-31 12:00:00,48.74,48.96,48.74,48.89,14600.0,32.3157,32.4616,32.3157,32.4152,14600.0
2007-08-31 12:30:00,48.94,49.16,48.94,49.09,19800.0,32.4483,32.5942,32.4483,32.5478,19800.0
2007-08-31 13:00:00,49.11,49.13,49.02,49.07,12000.0,32.561,32.5743,32.5014,32.5345,12000.0
2007-08-31 13:30:00,49.07,49.1,48.95,49.05,22800.0,32.5345,32.5544,32.455,32.5213,22800.0
2007-08-31 14:00:00,49.05,49.11,48.99,49.09,23500.0,32.5213,32.561,32.4815,32.5478,23500.0
2007-08-31 14:30:00,49.08,49.15,49.01,49.08,19900.0,32.5412,32.5876,32.4947,32.5412,19900.0
2007-08-31 15:00:00,49.06,49.35,49.05,49.31,29300.0,32.5279,32.7202,32.5213,32.6936,29300.0
2007-08-31 15:30:00,49.31,49.48,48.98,48.98,51000.0,32.6936,32.8064,32.4749,32.4749,51000.0
2007-09-04 09:30:00,48.77,48.85,48.37,48.67,74400.0,32.3356,32.3887,32.0704,32.2693,74400.0
2007-09-04 10:00:00,48.78,49.03,48.67,48.97,36300.0,32.3422,32.508,32.2693,32.4682,36300.0
2007-09-04 10:30:00,49.0,49.05,48.81,48.85,52300.0,32.4881,32.5213,32.3621,32.3887,52300.0
2007-09-04 11:00:00,48.85,48.96,48.76,48.83,51200.0,32.3887,32.4616,32.329,32.3754,51200.0
2007-09-04 11:30:00,48.84,48.87,48.6,48.64,18900.0,32.382,32.4019,32.2229,32.2494,18900.0
2007-09-04 12:00:00,48.65,48.7,48.51,48.65,46800.0,32.2561,32.2892,32.1632,32.2561,46800.0
2007-09-04 12:30:00,48.63,48.77,48.59,48.77,9000.0,32.2428,32.3356,32.2163,32.3356,9000.0
2007-09-04 13:00:00,48.72,48.94,48.64,48.78,19700.0,32.3025,32.4483,32.2494,32.3422,19700.0
2007-09-04 13:30:00,48.77,48.79,48.66,48.77,20800.0,32.3356,32.3489,32.2627,32.3356,20800.0
2007-09-04 14:00:00,48.77,48.82,48.68,48.77,27600.0,32.3356,32.3688,32.2759,32.3356,27600.0
2007-09-04 14:30:00,48.78,48.89,48.77,48.83,21200.0,32.3422,32.4152,32.3356,32.3754,21200.0
2007-09-04 15:00:00,48.83,49.07,48.8,49.07,19800.0,32.3754,32.5345,32.3555,32.5345,19800.0
2007-09-04 15:30:00,49.08,49.11,48.75,48.86,43900.0,32.5412,32.561,32.3224,32.3953,43900.0
2007-09-05 09:30:00,49.35,49.47,48.6,48.68,169700.0,32.7202,32.7997,32.2229,32.2759,169700.0
2007-09-05 10:00:00,48.67,48.72,48.32,48.54,89900.0,32.2693,32.3025,32.0373,32.1831,89900.0
2007-09-05 10:30:00,48.53,48.72,48.49,48.58,63900.0,32.1765,32.3025,32.15,32.2096,63900.0
2007-09-05 11:00:00,48.59,48.59,48.4,48.45,39600.0,32.2163,32.2163,32.0903,32.1234,39600.0
2007-09-05 11:30:00,48.4,48.45,48.15,48.33,21200.0,32.0903,32.1234,31.9245,32.0439,21200.0
2007-09-05 12:00:00,48.33,48.42,48.29,48.4,22900.0,32.0439,32.1036,32.0174,32.0903,22900.0
2007-09-05 12:30:00,48.36,48.39,48.2,48.3,20500.0,32.0638,32.0837,31.9577,32.024,20500.0
2007-09-05 13:00:00,48.33,48.52,48.27,48.27,41000.0,32.0439,32.1699,32.0041,32.0041,41000.0
2007-09-05 13:30:00,48.3,48.36,48.27,48.34,16300.0,32.024,32.0638,32.0041,32.0505,16300.0
2007-09-05 14:00:00,48.32,48.41,47.98,48.01,36000.0,32.0373,32.0969,31.8118,31.8317,36000.0
2007-09-05 14:30:00,48.0,48.16,47.94,48.13,30000.0,31.8251,31.9312,31.7853,31.9113,30000.0
2007-09-05 15:00:00,48.14,48.37,48.13,48.25,44500.0,31.9179,32.0704,31.9113,31.9908,44500.0
2007-09-05 15:30:00,48.25,48.42,48.04,48.26,59900.0,31.9908,32.1036,31.8516,31.9975,59900.0
2007-09-06 09:30:00,48.25,48.61,47.89,47.89,73900.0,31.9908,32.2295,31.7522,31.7522,73900.0
2007-09-06 10:00:00,47.86,48.02,47.53,47.74,38800.0,31.7323,31.8383,31.5135,31.6527,38800.0
2007-09-06 10:30:00,47.69,48.02,47.68,48.01,42800.0,31.6196,31.8383,31.6129,31.8317,42800.0
2007-09-06 11:00:00,48.01,48.11,47.8,48.05,23600.0,31.8317,31.898,31.6925,31.8582,23600.0
2007-09-06 11:30:00,48.09,48.26,48.08,48.18,17800.0,31.8848,31.9975,31.8781,31.9444,17800.0
2007-09-06 12:00:00,48.13,48.51,48.07,48.44,24300.0,31.9113,32.1632,31.8715,32.1168,24300.0
2007-09-06 12:30:00,48.43,48.48,48.11,48.25,22500.0,32.1102,32.1433,31.898,31.9908,22500.0
2007-09-06 13:00:00,48.27,48.31,48.11,48.25,40600.0,32.0041,32.0306,31.898,31.9908,40600.0
2007-09-06 13:30:00,48.22,48.25,48.15,48.18,31400.0,31.971,31.9908,31.9245,31.9444,31400.0
2007-09-06 14:00:00,48.18,48.28,48.11,48.16,43500.0,31.9444,32.0107,31.898,31.9312,43500.0
2007-09-06 14:30:00,48.1,48.17,47.95,47.98,20100.0,31.8914,31.9378,31.7919,31.8118,20100.0
2007-09-06 15:00:00,48.04,48.15,47.92,48.08,19900.0,31.8516,31.9245,31.772,31.8781,19900.0
2007-09-06 15:30:00,48.09,48.19,48.06,48.17,24700.0,31.8848,31.9511,31.8649,31.9378,24700.0
2007-09-07 09:30:00,47.65,47.97,47.22,47.22,46200.0,31.593,31.8052,31.3079,31.3079,46200.0
2007-09-07 10:00:00,47.25,47.43,47.07,47.1,33700.0,31.3278,31.4472,31.2085,31.2284,33700.0
2007-09-07 10:30:00,47.11,47.11,46.76,46.89,42400.0,31.235,31.235,31.0029,31.0891,42400.0
2007-09-07 11:00:00,46.91,47.09,46.91,46.97,17100.0,31.1024,31.2217,31.1024,31.1422,17100.0
2007-09-07 11:30:00,46.97,47.27,46.93,47.12,20600.0,31.1422,31.3411,31.1157,31.2416,20600.0
2007-09-07 12:00:00,47.12,47.14,46.84,46.95,22100.0,31.2416,31.2549,31.056,31.1289,22100.0
2007-09-07 12:30:00,46.97,47.09,46.94,47.06,13900.0,31.1422,31.2217,31.1223,31.2018,13900.0
2007-09-07 13:00:00,47.06,47.18,47.02,47.04,11700.0,31.2018,31.2814,31.1753,31.1886,11700.0
2007-09-07 13:30:00,47.06,47.18,46.98,47.03,20600.0,31.2018,31.2814,31.1488,31.182,20600.0
2007-09-07 14:00:00,47.05,47.2,46.97,47.13,19200.0,31.1952,31.2947,31.1422,31.2483,19200.0
2007-09-07 14:30:00,47.15,47.15,46.89,46.94,28900.0,31.2615,31.2615,31.0891,31.1223,28900.0
2007-09-07 15:00:00,46.95,47.21,46.93,47.07,53800.0,31.1289,31.3013,31.1157,31.2085,53800.0
2007-09-07 15:30:00,47.09,47.4,46.96,47.31,111700.0,31.2217,31.4273,31.1355,31.3676,111700.0
2007-09-10 09:30:00,47.49,47.73,47.01,47.17,50100.0,31.4869,31.6461,31.1687,31.2748,50100.0
2007-09-10 10:00:00,47.13,47.32,46.87,46.88,27800.0,31.2483,31.3742,31.0759,31.0825,27800.0
2007-09-10 10:30:00,46.83,46.84,46.0,46.35,107000.0,31.0494,31.056,30.499,30.7311,107000.0
2007-09-10 11:00:00,46.33,46.35,45.93,46.2,54800.0,30.7178,30.7311,30.4526,30.6316,54800.0
2007-09-10 11:30:00,46.21,46.35,46.09,46.2,28300.0,30.6383,30.7311,30.5587,30.6316,28300.0
2007-09-10 12:00:00,46.23,46.23,46.03,46.14,11400.0,30.6515,30.6515,30.5189,30.5919,11400.0
2007-09-10 12:30:00,46.15,46.21,46.03,46.18,15000.0,30.5985,30.6383,30.5189,30.6184,15000.0
2007-09-10 13:00:00,46.21,46.44,46.12,46.34,18000.0,30.6383,30.7908,30.5786,30.7245,18000.0
2007-09-10 13:30:00,46.34,46.49,46.25,46.29,14900.0,30.7245,30.8239,30.6648,30.6913,14900.0
2007-09-10 14:00:00,46.29,46.3,46.03,46.24,46600.0,30.6913,30.6979,30.5189,30.6582,46600.0
2007-09-10 14:30:00,46.25,46.38,46.14,46.38,33300.0,30.6648,30.751,30.5919,30.751,33300.0
2007-09-10 15:00:00,46.39,46.73,46.23,46.46,54300.0,30.7576,30.983,30.6515,30.804,54300.0
2007-09-10 15:30:00,46.47,46.67,46.43,46.44,106000.0,30.8107,30.9433,30.7841,30.7908,106000.0
2007-09-11 09:30:00,46.25,47.19,46.25,47.17,87700.0,30.6648,31.288,30.6648,31.2748,87700.0
2007-09-11 10:00:00,47.17,47.22,46.72,47.0,50500.0,31.2748,31.3079,30.9764,31.1621,50500.0
2007-09-11 10:30:00,47.01,47.03,46.61,46.64,37400.0,31.1687,31.182,30.9035,30.9234,37400.0
2007-09-11 11:00:00,46.63,46.69,46.44,46.68,31600.0,30.9167,30.9565,30.7908,30.9499,31600.0
2007-09-11 11:30:00,46.69,46.73,46.45,46.5,23400.0,30.9565,30.983,30.7974,30.8306,23400.0
2007-09-11 12:00:00,46.48,46.69,46.35,46.69,24000.0,30.8173,30.9565,30.7311,30.9565,24000.0
2007-09-11 12:30:00,46.69,46.93,46.63,46.85,28500.0,30.9565,31.1157,30.9167,31.0626,28500.0
2007-09-11 13:00:00,46.86,46.97,46.78,46.93,26400.0,31.0692,31.1422,31.0162,31.1157,26400.0
2007-09-11 13:30:00,46.93,47.0,46.8,46.9,27100.0,31.1157,31.1621,31.0295,31.0958,27100.0
2007-09-11 14:00:00,46.94,47.2,46.89,47.19,34800.0,31.1223,31.2947,31.0891,31.288,34800.0
2007-09-11 14:30:00,47.2,47.25,47.02,47.07,34000.0,31.2947,31.3278,31.1753,31.2085,34000.0
2007-09-11 15:00:00,47.07,47.22,46.96,47.05,26300.0,31.2085,31.3079,31.1355,31.1952,26300.0
2007-09-11 15:30:00,47.05,47.14,46.69,47.05,125300.0,31.1952,31.2549,30.9565,31.1952,125300.0
2007-09-12 09:30:00,46.99,47.15,46.6,47.14,59400.0,31.1554,31.2615,30.8969,31.2549,59400.0
2007-09-12 10:00:00,47.19,47.41,46.97,47.4,33500.0,31.288,31.4339,31.1422,31.4273,33500.0
2007-09-12 10:30:00,47.36,47.51,47.08,47.08,25700.0,31.4008,31.5002,31.2151,31.2151,25700.0
2007-09-12 11:00:00,47.11,47.45,47.02,47.32,19400.0,31.235,31.4604,31.1753,31.3742,19400.0
2007-09-12 11:30:00,47.31,47.36,47.16,47.18,21200.0,31.3676,31.4008,31.2681,31.2814,21200.0
2007-09-12 12:00:00,47.18,47.23,46.85,46.87,21700.0,31.2814,31.3146,31.0626,31.0759,21700.0
2007-09-12 12:30:00,46.91,46.93,46.76,46.82,17000.0,31.1024,31.1157,31.0029,31.0427,17000.0
2007-09-12 13:00:00,46.81,46.84,46.6,46.8,34900.0,31.0361,31.056,30.8969,31.0295,34900.0
2007-09-12 13:30:00,46.82,47.14,46.79,47.04,19200.0,31.0427,31.2549,31.0228,31.1886,19200.0
2007-09-12 14:00:00,47.04,47.21,46.94,46.94,22900.0,31.1886,31.3013,31.1223,31.1223,22900.0
2007-09-12 14:30:00,46.96,47.03,46.91,47.02,22200.0,31.1355,31.182,31.1024,31.1753,22200.0
2007-09-12 15:00:00,47.03,47.03,46.72,46.73,28200.0,31.182,31.182,30.9764,30.983,28200.0
2007-09-12 15:30:00,46.71,47.05,46.68,46.89,76500.0,30.9698,31.1952,30.9499,31.0891,76500.0
2007-09-13 09:30:00,47.3,47.31,46.54,46.62,23100.0,31.361,31.3676,30.8571,30.9101,23100.0
2007-09-13 10:00:00,46.62,46.68,46.42,46.65,23300.0,30.9101,30.9499,30.7775,30.93,23300.0
2007-09-13 10:30:00,46.63,46.83,46.57,46.76,19000.0,30.9167,31.0494,30.877,31.0029,19000.0
2007-09-13 11:00:00,46.71,46.82,46.65,46.77,18800.0,30.9698,31.0427,30.93,31.0096,18800.0
2007-09-13 11:30:00,46.76,46.79,46.57,46.7,23400.0,31.0029,31.0228,30.877,30.9632,23400.0
2007-09-13 12:00:00,46.71,46.75,46.61,46.73,55100.0,30.9698,30.9963,30.9035,30.983,55100.0
2007-09-13 12:30:00,46.74,46.88,46.7,46.71,17600.0,30.9897,31.0825,30.9632,30.9698,17600.0
2007-09-13 13:00:00,46.73,46.94,46.64,46.86,58700.0,30.983,31.1223,30.9234,31.0692,58700.0
2007-09-13 13:30:00,46.86,46.92,46.74,46.79,14900.0,31.0692,31.109,30.9897,31.0228,14900.0
2007-09-13 14:00:00,46.79,46.81,46.58,46.6,37200.0,31.0228,31.0361,30.8836,30.8969,37200.0
2007-09-13 14:30:00,46.57,46.67,46.5,46.57,29700.0,30.877,30.9433,30.8306,30.877,29700.0
2007-09-13 15:00:00,46.57,46.67,46.49,46.5,53000.0,30.877,30.9433,30.8239,30.8306,53000.0
2007-09-13 15:30:00,46.51,46.72,46.48,46.64,79000.0,30.8372,30.9764,30.8173,30.9234,79000.0
2007-09-14 09:30:00,46.27,46.55,46.1,46.23,22600.0,30.6781,30.8637,30.5653,30.6515,22600.0
2007-09-14 10:00:00,46.23,46.51,46.19,46.5,29900.0,30.6515,30.8372,30.625,30.8306,29900.0
2007-09-14 10:30:00,46.52,46.63,46.4,46.4,18000.0,30.8438,30.9167,30.7643,30.7643,18000.0
2007-09-14 11:00:00,46.41,46.41,46.13,46.26,19800.0,30.7709,30.7709,30.5852,30.6714,19800.0
2007-09-14 11:30:00,46.26,46.59,46.15,46.54,20800.0,30.6714,30.8902,30.5985,30.8571,20800.0
2007-09-14 12:00:00,46.56,46.69,46.55,46.69,21500.0,30.8703,30.9565,30.8637,30.9565,21500.0
2007-09-14 12:30:00,46.7,46.72,46.54,46.54,7200.0,30.9632,30.9764,30.8571,30.8571,7200.0
2007-09-14 13:00:00,46.58,46.71,46.55,46.69,11600.0,30.8836,30.9698,30.8637,30.9565,11600.0
2007-09-14 13:30:00,46.71,46.72,46.38,46.64,13200.0,30.9698,30.9764,30.751,30.9234,13200.0
2007-09-14 14:00:00,46.64,46.71,46.38,46.67,19400.0,30.9234,30.9698,30.751,30.9433,19400.0
2007-09-14 14:30:00,46.7,46.79,46.29,46.41,58300.0,30.9632,31.0228,30.6913,30.7709,58300.0
2007-09-14 15:00:00,46.43,46.58,46.37,46.49,13700.0,30.7841,30.8836,30.7444,30.8239,13700.0
2007-09-14 15:30:00,46.48,46.64,46.48,46.51,35800.0,30.8173,30.9234,30.8173,30.8372,35800.0
2007-09-17 09:30:00,46.16,46.49,45.89,45.96,30100.0,30.6051,30.8239,30.4261,30.4725,30100.0
2007-09-17 10:00:00,46.02,46.15,45.88,45.96,17700.0,30.5123,30.5985,30.4195,30.4725,17700.0
2007-09-17 10:30:00,45.94,45.98,45.8,45.83,18300.0,30.4593,30.4858,30.3664,30.3863,18300.0
2007-09-17 11:00:00,45.82,45.86,45.59,45.66,26900.0,30.3797,30.4062,30.2272,30.2736,26900.0
2007-09-17 11:30:00,45.63,45.71,45.54,45.6,16600.0,30.2537,30.3068,30.1941,30.2338,16600.0
2007-09-17 12:00:00,45.6,45.65,45.53,45.65,14700.0,30.2338,30.267,30.1874,30.267,14700.0
2007-09-17 12:30:00,45.67,46.21,45.67,46.19,34500.0,30.2802,30.6383,30.2802,30.625,34500.0
2007-09-17 13:00:00,46.19,46.52,46.15,46.51,55500.0,30.625,30.8438,30.5985,30.8372,55500.0
2007-09-17 13:30:00,46.5,46.55,46.33,46.53,31300.0,30.8306,30.8637,30.7178,30.8504,31300.0
2007-09-17 14:00:00,46.52,46.6,46.35,46.48,28800.0,30.8438,30.8969,30.7311,30.8173,28800.0
2007-09-17 14:30:00,46.47,46.55,46.38,46.46,17700.0,30.8107,30.8637,30.751,30.804,17700.0
2007-09-17 15:00:00,46.42,46.65,46.35,46.48,25000.0,30.7775,30.93,30.7311,30.8173,25000.0
2007-09-17 15:30:00,46.44,46.46,46.08,46.08,57700.0,30.7908,30.804,30.5521,30.5521,57700.0
2007-09-18 09:30:00,46.4,46.65,46.2,46.37,44400.0,30.7643,30.93,30.6316,30.7444,44400.0
2007-09-18 10:00:00,46.41,46.7,46.38,46.64,16600.0,30.7709,30.9632,30.751,30.9234,16600.0
2007-09-18 10:30:00,46.63,46.76,46.47,46.57,19200.0,30.9167,31.0029,30.8107,30.877,19200.0
2007-09-18 11:00:00,46.52,46.52,46.2,46.2,36700.0,30.8438,30.8438,30.6316,30.6316,36700.0
2007-09-18 11:30:00,46.24,46.29,46.13,46.25,20900.0,30.6582,30.6913,30.5852,30.6648,20900.0
2007-09-18 12:00:00,46.25,46.28,46.14,46.15,16300.0,30.6648,30.6847,30.5919,30.5985,16300.0
2007-09-18 12:30:00,46.22,46.55,46.2,46.52,41900.0,30.6449,30.8637,30.6316,30.8438,41900.0
2007-09-18 13:00:00,46.51,46.62,46.47,46.49,27700.0,30.8372,30.9101,30.8107,30.8239,27700.0
2007-09-18 13:30:00,46.5,46.77,46.48,46.75,50800.0,30.8306,31.0096,30.8173,30.9963,50800.0
2007-09-18 14:00:00,46.76,47.56,46.68,47.45,80800.0,31.0029,31.5334,30.9499,31.4604,80800.0
2007-09-18 14:30:00,47.49,48.4,47.49,48.07,117900.0,31.4869,32.0903,31.4869,31.8715,117900.0
2007-09-18 15:00:00,48.08,48.25,47.89,47.99,125300.0,31.8781,31.9908,31.7522,31.8185,125300.0
2007-09-18 15:30:00,47.99,48.46,47.97,48.44,152000.0,31.8185,32.1301,31.8052,32.1168,152000.0
2007-09-19 09:30:00,48.77,49.25,48.45,48.72,73600.0,32.3356,32.6539,32.1234,32.3025,73600.0
2007-09-19 10:00:00,48.69,48.97,48.48,48.97,54500.0,32.2826,32.4682,32.1433,32.4682,54500.0
2007-09-19 10:30:00,48.96,49.22,48.84,49.21,37500.0,32.4616,32.634,32.382,32.6273,37500.0
2007-09-19 11:00:00,49.2,49.2,48.96,49.09,34600.0,32.6207,32.6207,32.4616,32.5478,34600.0
2007-09-19 11:30:00,49.08,49.38,49.08,49.37,79300.0,32.5412,32.7401,32.5412,32.7334,79300.0
2007-09-19 12:00:00,49.38,49.5,49.33,49.48,46500.0,32.7401,32.8196,32.7069,32.8064,46500.0
2007-09-19 12:30:00,49.49,49.5,49.35,49.45,37300.0,32.813,32.8196,32.7202,32.7865,37300.0
2007-09-19 13:00:00,49.45,49.46,49.13,49.17,52400.0,32.7865,32.7931,32.5743,32.6008,52400.0
2007-09-19 13:30:00,49.16,49.17,48.84,48.86,44200.0,32.5942,32.6008,32.382,32.3953,44200.0
2007-09-19 14:00:00,48.83,49.01,48.73,48.77,63500.0,32.3754,32.4947,32.3091,32.3356,63500.0
2007-09-19 14:30:00,48.76,48.93,48.7,48.88,31900.0,32.329,32.4417,32.2892,32.4085,31900.0
2007-09-19 15:00:00,48.86,49.22,48.77,49.17,62700.0,32.3953,32.634,32.3356,32.6008,62700.0
2007-09-19 15:30:00,49.2,49.22,48.99,49.08,76900.0,32.6207,32.634,32.4815,32.5412,76900.0
2007-09-20 09:30:00,49.2,49.22,48.64,49.2,42500.0,32.6207,32.634,32.2494,32.6207,42500.0
2007-09-20 10:00:00,49.18,49.33,49.11,49.24,23100.0,32.6075,32.7069,32.561,32.6472,23100.0
2007-09-20 10:30:00,49.23,49.34,49.17,49.25,24000.0,32.6406,32.7135,32.6008,32.6539,24000.0
2007-09-20 11:00:00,49.23,49.38,49.21,49.21,46600.0,32.6406,32.7401,32.6273,32.6273,46600.0
2007-09-20 11:30:00,49.23,49.23,49.04,49.2,29800.0,32.6406,32.6406,32.5146,32.6207,29800.0
2007-09-20 12:00:00,49.21,49.39,49.21,49.27,15600.0,32.6273,32.7467,32.6273,32.6671,15600.0
2007-09-20 12:30:00,49.25,49.35,49.24,49.28,16500.0,32.6539,32.7202,32.6472,32.6738,16500.0
2007-09-20 13:00:00,49.27,49.28,49.17,49.2,18200.0,32.6671,32.6738,32.6008,32.6207,18200.0
2007-09-20 13:30:00,49.23,49.37,49.16,49.27,19500.0,32.6406,32.7334,32.5942,32.6671,19500.0
2007-09-20 14:00:00,49.26,49.29,49.05,49.08,34100.0,32.6605,32.6804,32.5213,32.5412,34100.0
2007-09-20 14:30:00,49.08,49.24,48.97,49.05,44900.0,32.5412,32.6472,32.4682,32.5213,44900.0
2007-09-20 15:00:00,49.05,49.22,48.86,49.04,44500.0,32.5213,32.634,32.3953,32.5146,44500.0
2007-09-20 15:30:00,49.03,49.27,49.01,49.06,49200.0,32.508,32.6671,32.4947,32.5279,49200.0
2007-09-21 09:30:00,49.65,49.65,49.23,49.49,142700.0,32.9191,32.9191,32.6406,32.813,142700.0
2007-09-21 10:00:00,49.49,49.59,49.41,49.43,14400.0,32.813,32.8793,32.76,32.7732,14400.0
2007-09-21 10:30:00,49.46,49.46,49.35,49.39,15900.0,32.7931,32.7931,32.7202,32.7467,15900.0
2007-09-21 11:00:00,49.39,49.53,49.25,49.32,14500.0,32.7467,32.8395,32.6539,32.7003,14500.0
2007-09-21 11:30:00,49.33,49.44,49.28,49.4,15200.0,32.7069,32.7798,32.6738,32.7533,15200.0
2007-09-21 12:00:00,49.41,49.41,49.3,49.35,19400.0,32.76,32.76,32.687,32.7202,19400.0
2007-09-21 12:30:00,49.33,49.44,49.33,49.34,10900.0,32.7069,32.7798,32.7069,32.7135,10900.0
2007-09-21 13:00:00,49.33,49.39,49.33,49.38,8200.0,32.7069,32.7467,32.7069,32.7401,8200.0
2007-09-21 13:30:00,49.36,49.42,49.07,49.23,7700.0,32.7268,32.7666,32.5345,32.6406,7700.0
2007-09-21 14:00:00,49.21,49.22,49.04,49.05,8100.0,32.6273,32.634,32.5146,32.5213,8100.0
2007-09-21 14:30:00,49.08,49.11,48.98,49.06,9400.0,32.5412,32.561,32.4749,32.5279,9400.0
2007-09-21 15:00:00,49.05,49.11,49.01,49.1,17800.0,32.5213,32.561,32.4947,32.5544,17800.0
2007-09-21 15:30:00,49.1,49.22,48.93,49.08,75700.0,32.5544,32.634,32.4417,32.5412,75700.0
2007-09-24 09:30:00,49.45,49.52,48.78,48.82,50400.0,32.7865,32.8329,32.3422,32.3688,50400.0
2007-09-24 10:00:00,48.79,49.06,48.7,49.02,22300.0,32.3489,32.5279,32.2892,32.5014,22300.0
2007-09-24 10:30:00,49.07,49.07,48.73,48.85,17100.0,32.5345,32.5345,32.3091,32.3887,17100.0
2007-09-24 11:00:00,48.85,48.86,48.72,48.74,13000.0,32.3887,32.3953,32.3025,32.3157,13000.0
2007-09-24 11:30:00,48.76,48.82,48.67,48.82,9000.0,32.329,32.3688,32.2693,32.3688,9000.0
2007-09-24 12:00:00,48.79,48.84,48.68,48.75,10200.0,32.3489,32.382,32.2759,32.3224,10200.0
2007-09-24 12:30:00,48.79,48.8,48.62,48.65,11300.0,32.3489,32.3555,32.2362,32.2561,11300.0
2007-09-24 13:00:00,48.67,48.73,48.16,48.24,74400.0,32.2693,32.3091,31.9312,31.9842,74400.0
2007-09-24 13:30:00,48.24,48.29,48.17,48.24,21800.0,31.9842,32.0174,31.9378,31.9842,21800.0
2007-09-24 14:00:00,48.22,48.3,48.16,48.2,21500.0,31.971,32.024,31.9312,31.9577,21500.0
2007-09-24 14:30:00,48.17,48.3,48.1,48.3,50500.0,31.9378,32.024,31.8914,32.024,50500.0
2007-09-24 15:00:00,48.27,48.37,48.12,48.37,26400.0,32.0041,32.0704,31.9047,32.0704,26400.0
2007-09-24 15:30:00,48.36,48.45,48.24,48.28,58400.0,32.0638,32.1234,31.9842,32.0107,58400.0
2007-09-25 09:30:00,47.88,48.09,47.56,47.83,36500.0,31.7455,31.8848,31.5334,31.7124,36500.0
2007-09-25 10:00:00,47.83,48.11,47.74,47.93,50500.0,31.7124,31.898,31.6527,31.7787,50500.0
2007-09-25 10:30:00,47.95,48.11,47.78,47.79,53300.0,31.7919,31.898,31.6792,31.6859,53300.0
2007-09-25 11:00:00,47.79,48.08,47.79,47.93,38600.0,31.6859,31.8781,31.6859,31.7787,38600.0
2007-09-25 11:30:00,47.93,48.08,47.88,48.06,51400.0,31.7787,31.8781,31.7455,31.8649,51400.0
2007-09-25 12:00:00,48.07,48.15,47.99,48.11,93300.0,31.8715,31.9245,31.8185,31.898,93300.0
2007-09-25 12:30:00,48.11,48.27,47.99,48.25,29300.0,31.898,32.0041,31.8185,31.9908,29300.0
2007-09-25 13:00:00,48.22,48.5,48.17,48.48,16500.0,31.971,32.1566,31.9378,32.1433,16500.0
2007-09-25 13:30:00,48.51,48.51,48.18,48.3,17300.0,32.1632,32.1632,31.9444,32.024,17300.0
2007-09-25 14:00:00,48.34,48.51,48.26,48.48,46700.0,32.0505,32.1632,31.9975,32.1433,46700.0
2007-09-25 14:30:00,48.5,48.69,48.45,48.67,26500.0,32.1566,32.2826,32.1234,32.2693,26500.0
2007-09-25 15:00:00,48.68,48.75,48.61,48.71,43100.0,32.2759,32.3224,32.2295,32.2958,43100.0
2007-09-25 15:30:00,48.68,48.68,48.24,48.48,91300.0,32.2759,32.2759,31.9842,32.1433,91300.0
2007-09-26 09:30:00,48.5,48.72,48.22,48.6,25400.0,32.1566,32.3025,31.971,32.2229,25400.0
2007-09-26 10:00:00,48.65,48.73,48.44,48.55,28700.0,32.2561,32.3091,32.1168,32.1898,28700.0
2007-09-26 10:30:00,48.56,48.62,48.3,48.53,34400.0,32.1964,32.2362,32.024,32.1765,34400.0
2007-09-26 11:00:00,48.52,48.88,48.52,48.8,22000.0,32.1699,32.4085,32.1699,32.3555,22000.0
2007-09-26 11:30:00,48.77,48.92,48.76,48.76,17600.0,32.3356,32.4351,32.329,32.329,17600.0
2007-09-26 12:00:00,48.75,48.77,48.62,48.67,18600.0,32.3224,32.3356,32.2362,32.2693,18600.0
2007-09-26 12:30:00,48.66,48.67,48.6,48.6,9700.0,32.2627,32.2693,32.2229,32.2229,9700.0
2007-09-26 13:00:00,48.61,48.65,48.37,48.41,27700.0,32.2295,32.2561,32.0704,32.0969,27700.0
2007-09-26 13:30:00,48.38,48.4,47.93,48.04,40500.0,32.077,32.0903,31.7787,31.8516,40500.0
2007-09-26 14:00:00,48.04,48.22,48.04,48.15,26500.0,31.8516,31.971,31.8516,31.9245,26500.0
2007-09-26 14:30:00,48.15,48.26,48.08,48.2,34200.0,31.9245,31.9975,31.8781,31.9577,34200.0
2007-09-26 15:00:00,48.2,48.46,48.19,48.44,60600.0,31.9577,32.1301,31.9511,32.1168,60600.0
2007-09-26 15:30:00,48.45,48.46,48.19,48.43,68000.0,32.1234,32.1301,31.9511,32.1102,68000.0
2007-09-27 09:30:00,48.61,48.78,48.42,48.47,27500.0,32.2295,32.3422,32.1036,32.1367,27500.0
2007-09-27 10:00:00,48.42,48.82,48.41,48.82,22400.0,32.1036,32.3688,32.0969,32.3688,22400.0
2007-09-27 10:30:00,48.83,48.96,48.79,48.79,27700.0,32.3754,32.4616,32.3489,32.3489,27700.0
2007-09-27 11:00:00,48.8,48.81,48.73,48.74,24100.0,32.3555,32.3621,32.3091,32.3157,24100.0
2007-09-27 11:30:00,48.74,48.89,48.74,48.87,25900.0,32.3157,32.4152,32.3157,32.4019,25900.0
2007-09-27 12:00:00,48.86,48.95,48.85,48.91,12800.0,32.3953,32.455,32.3887,32.4284,12800.0
2007-09-27 12:30:00,48.94,49.04,48.9,48.99,19300.0,32.4483,32.5146,32.4218,32.4815,19300.0
2007-09-27 13:00:00,48.97,49.09,48.97,48.99,21600.0,32.4682,32.5478,32.4682,32.4815,21600.0
2007-09-27 13:30:00,48.98,49.03,48.92,49.01,15000.0,32.4749,32.508,32.4351,32.4947,15000.0
2007-09-27 14:00:00,49.03,49.15,49.0,49.02,27600.0,32.508,32.5876,32.4881,32.5014,27600.0
2007-09-27 14:30:00,49.02,49.02,48.9,49.0,28500.0,32.5014,32.5014,32.4218,32.4881,28500.0
2007-09-27 15:00:00,49.0,49.11,48.97,49.02,29200.0,32.4881,32.561,32.4682,32.5014,29200.0
2007-09-27 15:30:00,49.01,49.21,48.95,49.16,54000.0,32.4947,32.6273,32.455,32.5942,54000.0
2007-09-28 09:30:00,49.15,49.35,49.1,49.33,14200.0,32.5876,32.7202,32.5544,32.7069,14200.0
2007-09-28 10:00:00,49.36,49.46,49.35,49.42,43800.0,32.7268,32.7931,32.7202,32.7666,43800.0
2007-09-28 10:30:00,49.42,49.57,49.27,49.56,48700.0,32.7666,32.866,32.6671,32.8594,48700.0
2007-09-28 11:00:00,49.53,49.72,49.51,49.51,35700.0,32.8395,32.9655,32.8263,32.8263,35700.0
2007-09-28 11:30:00,49.5,49.52,49.33,49.42,25600.0,32.8196,32.8329,32.7069,32.7666,25600.0
2007-09-28 12:00:00,49.43,49.5,49.32,49.5,20700.0,32.7732,32.8196,32.7003,32.8196,20700.0
2007-09-28 12:30:00,49.54,50.01,49.52,49.93,47800.0,32.8461,33.1578,32.8329,33.1047,47800.0
2007-09-28 13:00:00,49.92,49.94,49.77,49.8,19700.0,33.0981,33.1114,32.9986,33.0185,19700.0
2007-09-28 13:30:00,49.81,49.81,49.66,49.67,16000.0,33.0252,33.0252,32.9257,32.9323,16000.0
2007-09-28 14:00:00,49.68,49.75,49.49,49.52,20100.0,32.939,32.9854,32.813,32.8329,20100.0
2007-09-28 14:30:00,49.49,49.52,49.34,49.39,23800.0,32.813,32.8329,32.7135,32.7467,23800.0
2007-09-28 15:00:00,49.4,49.44,49.18,49.27,37600.0,32.7533,32.7798,32.6075,32.6671,37600.0
2007-09-28 15:30:00,49.29,49.58,49.25,49.46,67400.0,32.6804,32.8727,32.6539,32.7931,67400.0
2007-10-01 09:30:00,49.84,50.39,49.65,50.29,27600.0,33.0451,33.4097,32.9191,33.3434,27600.0
2007-10-01 10:00:00,50.28,50.48,50.22,50.24,30100.0,33.3368,33.4694,33.297,33.3103,30100.0
2007-10-01 10:30:00,50.22,50.23,50.06,50.15,18800.0,33.297,33.3036,33.1909,33.2506,18800.0
2007-10-01 11:00:00,50.15,50.16,50.01,50.09,16500.0,33.2506,33.2572,33.1578,33.2108,16500.0
2007-10-01 11:30:00,50.12,50.24,50.05,50.22,17700.0,33.2307,33.3103,33.1843,33.297,17700.0
2007-10-01 12:00:00,50.24,50.45,50.21,50.43,14300.0,33.3103,33.4495,33.2904,33.4362,14300.0
2007-10-01 12:30:00,50.42,50.43,50.3,50.3,8700.0,33.4296,33.4362,33.35,33.35,8700.0
2007-10-01 13:00:00,50.32,50.48,50.27,50.48,16000.0,33.3633,33.4694,33.3301,33.4694,16000.0
2007-10-01 13:30:00,50.45,50.54,50.42,50.46,16500.0,33.4495,33.5092,33.4296,33.4561,16500.0
2007-10-01 14:00:00,50.47,50.54,50.37,50.4,16600.0,33.4628,33.5092,33.3965,33.4163,16600.0
2007-10-01 14:30:00,50.39,50.62,50.39,50.57,30000.0,33.4097,33.5622,33.4097,33.5291,30000.0
2007-10-01 15:00:00,50.55,50.55,50.41,50.44,39500.0,33.5158,33.5158,33.423,33.4429,39500.0
2007-10-01 15:30:00,50.44,50.47,50.24,50.44,58800.0,33.4429,33.4628,33.3103,33.4429,58800.0
2007-10-02 09:30:00,50.59,50.87,50.34,50.48,49300.0,33.5423,33.728,33.3766,33.4694,49300.0
2007-10-02 10:00:00,50.46,50.71,50.41,50.71,48400.0,33.4561,33.6219,33.423,33.6219,48400.0
2007-10-02 10:30:00,50.7,50.79,50.65,50.72,34600.0,33.6152,33.6749,33.5821,33.6285,34600.0
2007-10-02 11:00:00,50.72,50.72,50.59,50.67,13900.0,33.6285,33.6285,33.5423,33.5954,13900.0
2007-10-02 11:30:00,50.65,50.72,50.63,50.64,16200.0,33.5821,33.6285,33.5688,33.5755,16200.0
2007-10-02 12:00:00,50.66,50.66,50.45,50.46,17300.0,33.5887,33.5887,33.4495,33.4561,17300.0
2007-10-02 12:30:00,50.48,50.48,50.22,50.3,19700.0,33.4694,33.4694,33.297,33.35,19700.0
2007-10-02 13:00:00,50.28,50.35,50.2,50.2,16400.0,33.3368,33.3832,33.2837,33.2837,16400.0
2007-10-02 13:30:00,50.17,50.39,50.15,50.37,17900.0,33.2638,33.4097,33.2506,33.3965,17900.0
2007-10-02 14:00:00,50.36,50.41,50.3,50.4,8700.0,33.3898,33.423,33.35,33.4163,8700.0
2007-10-02 14:30:00,50.42,50.53,50.4,50.52,16800.0,33.4296,33.5025,33.4163,33.4959,16800.0
2007-10-02 15:00:00,50.51,50.54,50.47,50.53,26300.0,33.4893,33.5092,33.4628,33.5025,26300.0
2007-10-02 15:30:00,50.54,50.72,50.51,50.63,72500.0,33.5092,33.6285,33.4893,33.5688,72500.0
2007-10-03 09:30:00,50.53,51.08,50.28,50.95,54700.0,33.5025,33.8672,33.3368,33.781,54700.0
2007-10-03 10:00:00,50.92,51.23,50.89,51.22,38600.0,33.7611,33.9667,33.7412,33.96,38600.0
2007-10-03 10:30:00,51.25,51.38,51.05,51.38,42300.0,33.9799,34.0661,33.8473,34.0661,42300.0
2007-10-03 11:00:00,51.38,51.47,51.3,51.3,34400.0,34.0661,34.1258,34.0131,34.0131,34400.0
2007-10-03 11:30:00,51.3,51.34,51.23,51.24,21300.0,34.0131,34.0396,33.9667,33.9733,21300.0
2007-10-03 12:00:00,51.23,51.26,50.97,50.97,25900.0,33.9667,33.9865,33.7943,33.7943,25900.0
2007-10-03 12:30:00,50.98,51.06,50.97,51.05,19200.0,33.8009,33.8539,33.7943,33.8473,19200.0
2007-10-03 13:00:00,51.06,51.07,50.76,50.81,25000.0,33.8539,33.8606,33.655,33.6882,25000.0
2007-10-03 13:30:00,50.79,50.85,50.58,50.66,27600.0,33.6749,33.7147,33.5357,33.5887,27600.0
2007-10-03 14:00:00,50.64,50.64,50.52,50.57,39900.0,33.5755,33.5755,33.4959,33.5291,39900.0
2007-10-03 14:30:00,50.58,50.62,50.4,50.55,38200.0,33.5357,33.5622,33.4163,33.5158,38200.0
2007-10-03 15:00:00,50.54,50.6,50.42,50.48,42600.0,33.5092,33.5489,33.4296,33.4694,42600.0
2007-10-03 15:30:00,50.48,50.63,50.38,50.63,56200.0,33.4694,33.5688,33.4031,33.5688,56200.0
2007-10-04 09:30:00,50.7,50.85,50.49,50.72,26800.0,33.6152,33.7147,33.476,33.6285,26800.0
2007-10-04 10:00:00,50.77,50.87,50.68,50.83,28700.0,33.6617,33.728,33.602,33.7014,28700.0
2007-10-04 10:30:00,50.85,51.01,50.71,50.71,22400.0,33.7147,33.8208,33.6219,33.6219,22400.0
2007-10-04 11:00:00,50.75,50.78,50.69,50.7,18500.0,33.6484,33.6683,33.6086,33.6152,18500.0
2007-10-04 11:30:00,50.73,50.75,50.5,50.54,18300.0,33.6351,33.6484,33.4826,33.5092,18300.0
2007-10-04 12:00:00,50.55,50.55,50.41,50.49,14500.0,33.5158,33.5158,33.423,33.476,14500.0
2007-10-04 12:30:00,50.48,50.54,50.42,50.44,12200.0,33.4694,33.5092,33.4296,33.4429,12200.0
2007-10-04 13:00:00,50.42,50.5,50.35,50.42,24100.0,33.4296,33.4826,33.3832,33.4296,24100.0
2007-10-04 13:30:00,50.42,50.45,50.22,50.23,28700.0,33.4296,33.4495,33.297,33.3036,28700.0
2007-10-04 14:00:00,50.26,50.34,49.99,50.01,42800.0,33.3235,33.3766,33.1445,33.1578,42800.0
2007-10-04 14:30:00,50.01,50.02,49.8,49.83,54200.0,33.1578,33.1644,33.0185,33.0384,54200.0
2007-10-04 15:00:00,49.84,49.85,49.58,49.61,75400.0,33.0451,33.0517,32.8727,32.8926,75400.0
2007-10-04 15:30:00,49.61,49.76,49.27,49.61,130400.0,32.8926,32.992,32.6671,32.8926,130400.0
2007-10-05 09:30:00,49.9,50.06,49.79,49.91,45400.0,33.0848,33.1909,33.0119,33.0915,45400.0
2007-10-05 10:00:00,49.91,49.92,49.78,49.78,45600.0,33.0915,33.0981,33.0053,33.0053,45600.0
2007-10-05 10:30:00,49.77,49.87,49.72,49.84,31000.0,32.9986,33.0649,32.9655,33.0451,31000.0
2007-10-05 11:00:00,49.87,49.9,49.52,49.68,45600.0,33.0649,33.0848,32.8329,32.939,45600.0
2007-10-05 11:30:00,49.69,49.86,49.67,49.81,20700.0,32.9456,33.0583,32.9323,33.0252,20700.0
2007-10-05 12:00:00,49.82,49.82,49.72,49.78,32300.0,33.0318,33.0318,32.9655,33.0053,32300.0
2007-10-05 12:30:00,49.8,49.81,49.72,49.79,17500.0,33.0185,33.0252,32.9655,33.0119,17500.0
2007-10-05 13:00:00,49.77,49.87,49.74,49.84,17000.0,32.9986,33.0649,32.9787,33.0451,17000.0
2007-10-05 13:30:00,49.87,49.96,49.85,49.85,30700.0,33.0649,33.1246,33.0517,33.0517,30700.0
2007-10-05 14:00:00,49.85,50.14,49.85,50.08,34700.0,33.0517,33.244,33.0517,33.2042,34700.0
2007-10-05 14:30:00,50.11,50.17,49.98,50.02,28500.0,33.2241,33.2638,33.1379,33.1644,28500.0
2007-10-05 15:00:00,50.02,50.17,49.93,50.04,38400.0,33.1644,33.2638,33.1047,33.1777,38400.0
2007-10-05 15:30:00,50.03,50.07,49.77,49.86,52800.0,33.171,33.1975,32.9986,33.0583,52800.0
2007-10-08 09:30:00,49.75,49.93,49.48,49.61,47400.0,32.9854,33.1047,32.8064,32.8926,47400.0
2007-10-08 10:00:00,49.6,49.76,49.57,49.66,64500.0,32.8859,32.992,32.866,32.9257,64500.0
2007-10-08 10:30:00,49.65,49.75,49.65,49.69,19200.0,32.9191,32.9854,32.9191,32.9456,19200.0
2007-10-08 11:00:00,49.7,49.7,49.51,49.59,33700.0,32.9522,32.9522,32.8263,32.8793,33700.0
2007-10-08 11:30:00,49.59,49.66,49.53,49.66,10300.0,32.8793,32.9257,32.8395,32.9257,10300.0
2007-10-08 12:00:00,49.66,49.7,49.54,49.6,66600.0,32.9257,32.9522,32.8461,32.8859,66600.0
2007-10-08 12:30:00,49.6,49.68,49.57,49.62,57200.0,32.8859,32.939,32.866,32.8992,57200.0
2007-10-08 13:00:00,49.62,49.66,49.58,49.6,19300.0,32.8992,32.9257,32.8727,32.8859,19300.0
2007-10-08 13:30:00,49.6,49.65,49.38,49.4,56800.0,32.8859,32.9191,32.7401,32.7533,56800.0
2007-10-08 14:00:00,49.4,49.57,49.35,49.53,19700.0,32.7533,32.866,32.7202,32.8395,19700.0
2007-10-08 14:30:00,49.49,49.5,49.32,49.35,12300.0,32.813,32.8196,32.7003,32.7202,12300.0
2007-10-08 15:00:00,49.34,49.62,49.34,49.56,35800.0,32.7135,32.8992,32.7135,32.8594,35800.0
2007-10-08 15:30:00,49.55,49.59,49.42,49.5,59700.0,32.8528,32.8793,32.7666,32.8196,59700.0
2007-10-09 09:30:00,49.5,49.61,49.05,49.06,44000.0,32.8196,32.8926,32.5213,32.5279,44000.0
2007-10-09 10:00:00,49.06,49.19,48.88,48.88,37500.0,32.5279,32.6141,32.4085,32.4085,37500.0
2007-10-09 10:30:00,48.87,48.96,48.79,48.91,27100.0,32.4019,32.4616,32.3489,32.4284,27100.0
2007-10-09 11:00:00,48.91,48.98,48.76,48.78,12100.0,32.4284,32.4749,32.329,32.3422,12100.0
2007-10-09 11:30:00,48.76,48.84,48.58,48.63,28700.0,32.329,32.382,32.2096,32.2428,28700.0
2007-10-09 12:00:00,48.61,48.63,48.45,48.46,25600.0,32.2295,32.2428,32.1234,32.1301,25600.0
2007-10-09 12:30:00,48.45,48.5,48.36,48.45,32200.0,32.1234,32.1566,32.0638,32.1234,32200.0
2007-10-09 13:00:00,48.45,48.47,48.28,48.28,21300.0,32.1234,32.1367,32.0107,32.0107,21300.0
2007-10-09 13:30:00,48.28,48.5,48.25,48.5,25300.0,32.0107,32.1566,31.9908,32.1566,25300.0
2007-10-09 14:00:00,48.48,48.64,48.37,48.64,51600.0,32.1433,32.2494,32.0704,32.2494,51600.0
2007-10-09 14:30:00,48.67,48.82,48.62,48.76,23600.0,32.2693,32.3688,32.2362,32.329,23600.0
2007-10-09 15:00:00,48.76,48.86,48.67,48.74,32800.0,32.329,32.3953,32.2693,32.3157,32800.0
2007-10-09 15:30:00,48.77,49.0,48.72,48.98,61600.0,32.3356,32.4881,32.3025,32.4749,61600.0
2007-10-10 09:30:00,49.0,49.0,48.57,48.6,17900.0,32.4881,32.4881,32.203,32.2229,17900.0
2007-10-10 10:00:00,48.6,48.69,48.47,48.67,19200.0,32.2229,32.2826,32.1367,32.2693,19200.0
2007-10-10 10:30:00,48.66,48.69,48.52,48.58,13400.0,32.2627,32.2826,32.1699,32.2096,13400.0
2007-10-10 11:00:00,48.61,48.65,48.54,48.54,7900.0,32.2295,32.2561,32.1831,32.1831,7900.0
2007-10-10 11:30:00,48.53,48.65,48.48,48.51,16800.0,32.1765,32.2561,32.1433,32.1632,16800.0
2007-10-10 12:00:00,48.51,48.55,48.43,48.45,10600.0,32.1632,32.1898,32.1102,32.1234,10600.0
2007-10-10 12:30:00,48.5,48.62,48.46,48.51,18500.0,32.1566,32.2362,32.1301,32.1632,18500.0
2007-10-10 13:00:00,48.5,48.5,48.08,48.08,47800.0,32.1566,32.1566,31.8781,31.8781,47800.0
2007-10-10 13:30:00,48.09,48.17,48.09,48.11,31100.0,31.8848,31.9378,31.8848,31.898,31100.0
2007-10-10 14:00:00,48.1,48.43,48.04,48.41,26400.0,31.8914,32.1102,31.8516,32.0969,26400.0
2007-10-10 14:30:00,48.41,48.55,48.38,48.47,28500.0,32.0969,32.1898,32.077,32.1367,28500.0
2007-10-10 15:00:00,48.5,48.8,48.5,48.71,35700.0,32.1566,32.3555,32.1566,32.2958,35700.0
2007-10-10 15:30:00,48.72,48.79,48.55,48.61,35400.0,32.3025,32.3489,32.1898,32.2295,35400.0
2007-10-11 09:30:00,49.23,49.33,48.99,49.33,52300.0,32.6406,32.7069,32.4815,32.7069,52300.0
2007-10-11 10:00:00,49.34,49.43,49.17,49.27,32500.0,32.7135,32.7732,32.6008,32.6671,32500.0
2007-10-11 10:30:00,49.28,49.32,49.1,49.18,37000.0,32.6738,32.7003,32.5544,32.6075,37000.0
2007-10-11 11:00:00,49.19,49.22,49.14,49.15,29600.0,32.6141,32.634,32.5809,32.5876,29600.0
2007-10-11 11:30:00,49.16,49.25,49.13,49.18,23500.0,32.5942,32.6539,32.5743,32.6075,23500.0
2007-10-11 12:00:00,49.15,49.24,48.99,49.1,39100.0,32.5876,32.6472,32.4815,32.5544,39100.0
2007-10-11 12:30:00,49.15,49.21,48.97,48.98,22900.0,32.5876,32.6273,32.4682,32.4749,22900.0
2007-10-11 13:00:00,48.98,49.08,48.87,48.91,16100.0,32.4749,32.5412,32.4019,32.4284,16100.0
2007-10-11 13:30:00,48.9,48.95,48.69,48.76,14800.0,32.4218,32.455,32.2826,32.329,14800.0
2007-10-11 14:00:00,48.75,48.76,48.13,48.24,56100.0,32.3224,32.329,31.9113,31.9842,56100.0
2007-10-11 14:30:00,48.23,48.63,48.08,48.38,73900.0,31.9776,32.2428,31.8781,32.077,73900.0
2007-10-11 15:00:00,48.44,48.54,47.99,48.16,53700.0,32.1168,32.1831,31.8185,31.9312,53700.0
2007-10-11 15:30:00,48.11,48.52,48.02,48.48,78300.0,31.898,32.1699,31.8383,32.1433,78300.0
2007-10-12 09:30:00,48.64,48.67,48.09,48.14,45700.0,32.2494,32.2693,31.8848,31.9179,45700.0
2007-10-12 10:00:00,48.13,48.32,47.81,48.04,70200.0,31.9113,32.0373,31.6991,31.8516,70200.0
2007-10-12 10:30:00,48.04,48.12,47.95,48.1,24400.0,31.8516,31.9047,31.7919,31.8914,24400.0
2007-10-12 11:00:00,48.11,48.28,48.08,48.24,26700.0,31.898,32.0107,31.8781,31.9842,26700.0
2007-10-12 11:30:00,48.24,48.28,48.12,48.14,57700.0,31.9842,32.0107,31.9047,31.9179,57700.0
2007-10-12 12:00:00,48.17,48.27,48.06,48.11,28700.0,31.9378,32.0041,31.8649,31.898,28700.0
2007-10-12 12:30:00,48.1,48.1,47.91,48.08,19500.0,31.8914,31.8914,31.7654,31.8781,19500.0
2007-10-12 13:00:00,48.07,48.09,47.85,47.92,13500.0,31.8715,31.8848,31.7256,31.772,13500.0
2007-10-12 13:30:00,47.93,48.09,47.93,48.0,34000.0,31.7787,31.8848,31.7787,31.8251,34000.0
2007-10-12 14:00:00,47.98,48.08,47.91,47.95,46700.0,31.8118,31.8781,31.7654,31.7919,46700.0
2007-10-12 14:30:00,47.95,48.04,47.91,47.95,27300.0,31.7919,31.8516,31.7654,31.7919,27300.0
2007-10-12 15:00:00,47.96,48.01,47.73,47.75,126400.0,31.7986,31.8317,31.6461,31.6593,126400.0
2007-10-12 15:30:00,47.74,48.0,47.74,47.91,56400.0,31.6527,31.8251,31.6527,31.7654,56400.0
2007-10-15 09:30:00,48.06,48.12,47.66,47.83,40300.0,31.8649,31.9047,31.5997,31.7124,40300.0
2007-10-15 10:00:00,47.84,48.06,47.81,47.95,81500.0,31.719,31.8649,31.6991,31.7919,81500.0
2007-10-15 10:30:00,47.95,47.99,47.71,47.71,17000.0,31.7919,31.8185,31.6328,31.6328,17000.0
2007-10-15 11:00:00,47.72,47.84,47.53,47.77,23900.0,31.6394,31.719,31.5135,31.6726,23900.0
2007-10-15 11:30:00,47.75,47.83,47.62,47.83,16700.0,31.6593,31.7124,31.5731,31.7124,16700.0
2007-10-15 12:00:00,47.81,47.92,47.72,47.79,16800.0,31.6991,31.772,31.6394,31.6859,16800.0
2007-10-15 12:30:00,47.77,47.82,47.54,47.56,24900.0,31.6726,31.7057,31.5201,31.5334,24900.0
2007-10-15 13:00:00,47.56,47.56,47.23,47.3,58000.0,31.5334,31.5334,31.3146,31.361,58000.0
2007-10-15 13:30:00,47.34,47.34,46.9,47.11,73800.0,31.3875,31.3875,31.0958,31.235,73800.0
2007-10-15 14:00:00,47.12,47.44,47.05,47.39,32100.0,31.2416,31.4538,31.1952,31.4206,32100.0
2007-10-15 14:30:00,47.42,47.46,47.24,47.42,59700.0,31.4405,31.4671,31.3212,31.4405,59700.0
2007-10-15 15:00:00,47.42,47.61,47.16,47.2,42800.0,31.4405,31.5665,31.2681,31.2947,42800.0
2007-10-15 15:30:00,47.23,47.67,47.15,47.59,99000.0,31.3146,31.6063,31.2615,31.5532,99000.0
2007-10-16 09:30:00,47.5,47.56,47.26,47.33,16200.0,31.4936,31.5334,31.3345,31.3809,16200.0
2007-10-16 10:00:00,47.29,47.32,46.94,47.03,34300.0,31.3543,31.3742,31.1223,31.182,34300.0
2007-10-16 10:30:00,47.05,47.22,46.99,47.22,25100.0,31.1952,31.3079,31.1554,31.3079,25100.0
2007-10-16 11:00:00,47.24,47.41,47.24,47.38,35200.0,31.3212,31.4339,31.3212,31.414,35200.0
2007-10-16 11:30:00,47.39,47.59,47.39,47.46,33200.0,31.4206,31.5532,31.4206,31.4671,33200.0
2007-10-16 12:00:00,47.46,47.64,47.42,47.57,24400.0,31.4671,31.5864,31.4405,31.54,24400.0
2007-10-16 12:30:00,47.57,47.62,47.48,47.62,18000.0,31.54,31.5731,31.4803,31.5731,18000.0
2007-10-16 13:00:00,47.61,47.65,47.41,47.61,30400.0,31.5665,31.593,31.4339,31.5665,30400.0
2007-10-16 13:30:00,47.61,47.68,47.5,47.56,30400.0,31.5665,31.6129,31.4936,31.5334,30400.0
2007-10-16 14:00:00,47.56,47.77,47.5,47.6,21500.0,31.5334,31.6726,31.4936,31.5599,21500.0
2007-10-16 14:30:00,47.59,47.67,47.47,47.54,32200.0,31.5532,31.6063,31.4737,31.5201,32200.0
2007-10-16 15:00:00,47.52,47.6,47.3,47.41,40200.0,31.5068,31.5599,31.361,31.4339,40200.0
2007-10-16 15:30:00,47.42,47.59,47.37,47.43,70500.0,31.4405,31.5532,31.4074,31.4472,70500.0
2007-10-17 09:30:00,47.83,47.88,47.58,47.79,17900.0,31.7124,31.7455,31.5466,31.6859,17900.0
2007-10-17 10:00:00,47.76,47.77,47.54,47.62,23500.0,31.666,31.6726,31.5201,31.5731,23500.0
2007-10-17 10:30:00,47.64,47.76,47.62,47.74,28300.0,31.5864,31.666,31.5731,31.6527,28300.0
2007-10-17 11:00:00,47.72,47.72,47.58,47.62,24300.0,31.6394,31.6394,31.5466,31.5731,24300.0
2007-10-17 11:30:00,47.64,47.79,47.61,47.75,27200.0,31.5864,31.6859,31.5665,31.6593,27200.0
2007-10-17 12:00:00,47.76,47.77,47.5,47.5,15500.0,31.666,31.6726,31.4936,31.4936,15500.0
2007-10-17 12:30:00,47.53,47.6,47.37,47.4,19100.0,31.5135,31.5599,31.4074,31.4273,19100.0
2007-10-17 13:00:00,47.38,47.48,47.18,47.26,29000.0,31.414,31.4803,31.2814,31.3345,29000.0
2007-10-17 13:30:00,47.28,47.38,47.03,47.1,25300.0,31.3477,31.414,31.182,31.2284,25300.0
2007-10-17 14:00:00,47.09,47.47,47.07,47.4,28300.0,31.2217,31.4737,31.2085,31.4273,28300.0
2007-10-17 14:30:00,47.39,47.51,47.29,47.5,33200.0,31.4206,31.5002,31.3543,31.4936,33200.0
2007-10-17 15:00:00,47.52,47.74,47.47,47.74,54400.0,31.5068,31.6527,31.4737,31.6527,54400.0
2007-10-17 15:30:00,47.73,47.8,47.51,47.57,115800.0,31.6461,31.6925,31.5002,31.54,115800.0
2007-10-18 09:30:00,47.51,47.95,47.31,47.41,53100.0,31.5002,31.7919,31.3676,31.4339,53100.0
2007-10-18 10:00:00,47.41,47.42,46.92,46.92,60100.0,31.4339,31.4405,31.109,31.109,60100.0
2007-10-18 10:30:00,46.9,47.1,46.79,47.02,29800.0,31.0958,31.2284,31.0228,31.1753,29800.0
2007-10-18 11:00:00,47.01,47.12,46.92,46.96,19700.0,31.1687,31.2416,31.109,31.1355,19700.0
2007-10-18 11:30:00,46.98,47.13,46.98,47.06,11500.0,31.1488,31.2483,31.1488,31.2018,11500.0
2007-10-18 12:00:00,47.05,47.11,46.94,47.05,12300.0,31.1952,31.235,31.1223,31.1952,12300.0
2007-10-18 12:30:00,47.06,47.1,47.0,47.05,8200.0,31.2018,31.2284,31.1621,31.1952,8200.0
2007-10-18 13:00:00,47.05,47.15,47.01,47.04,33200.0,31.1952,31.2615,31.1687,31.1886,33200.0
2007-10-18 13:30:00,47.03,47.17,47.0,47.16,40100.0,31.182,31.2748,31.1621,31.2681,40100.0
2007-10-18 14:00:00,47.17,47.21,46.97,47.01,21000.0,31.2748,31.3013,31.1422,31.1687,21000.0
2007-10-18 14:30:00,46.98,47.06,46.78,47.01,42800.0,31.1488,31.2018,31.0162,31.1687,42800.0
2007-10-18 15:00:00,47.04,47.19,47.03,47.06,38500.0,31.1886,31.288,31.182,31.2018,38500.0
2007-10-18 15:30:00,47.04,47.04,46.81,46.98,56800.0,31.1886,31.1886,31.0361,31.1488,56800.0
2007-10-19 09:30:00,46.49,46.79,46.06,46.77,77900.0,30.8239,31.0228,30.5388,31.0096,77900.0
2007-10-19 10:00:00,46.72,46.94,46.35,46.86,28900.0,30.9764,31.1223,30.7311,31.0692,28900.0
2007-10-19 10:30:00,46.87,46.87,46.58,46.64,24100.0,31.0759,31.0759,30.8836,30.9234,24100.0
2007-10-19 11:00:00,46.64,46.81,46.62,46.8,17000.0,30.9234,31.0361,30.9101,31.0295,17000.0
2007-10-19 11:30:00,46.78,46.83,46.56,46.8,19700.0,31.0162,31.0494,30.8703,31.0295,19700.0
2007-10-19 12:00:00,46.78,46.82,46.67,46.68,20400.0,31.0162,31.0427,30.9433,30.9499,20400.0
2007-10-19 12:30:00,46.7,46.89,46.67,46.84,18700.0,30.9632,31.0891,30.9433,31.056,18700.0
2007-10-19 13:00:00,46.85,46.85,46.67,46.72,32300.0,31.0626,31.0626,30.9433,30.9764,32300.0
2007-10-19 13:30:00,46.72,46.85,46.68,46.69,20600.0,30.9764,31.0626,30.9499,30.9565,20600.0
2007-10-19 14:00:00,46.72,46.73,46.37,46.42,41700.0,30.9764,30.983,30.7444,30.7775,41700.0
2007-10-19 14:30:00,46.4,46.41,46.04,46.04,77200.0,30.7643,30.7709,30.5256,30.5256,77200.0
2007-10-19 15:00:00,46.02,46.36,45.93,46.12,83400.0,30.5123,30.7377,30.4526,30.5786,83400.0
2007-10-19 15:30:00,46.09,46.41,45.9,46.02,150600.0,30.5587,30.7709,30.4327,30.5123,150600.0
2007-10-22 09:30:00,45.69,46.03,45.64,45.85,36800.0,30.2935,30.5189,30.2604,30.3996,36800.0
2007-10-22 10:00:00,45.86,46.02,45.65,45.95,36200.0,30.4062,30.5123,30.267,30.4659,36200.0
2007-10-22 10:30:00,45.96,46.28,45.93,46.08,60400.0,30.4725,30.6847,30.4526,30.5521,60400.0
2007-10-22 11:00:00,46.08,46.34,46.07,46.34,45900.0,30.5521,30.7245,30.5455,30.7245,45900.0
2007-10-22 11:30:00,46.34,46.5,46.32,46.39,31500.0,30.7245,30.8306,30.7112,30.7576,31500.0
2007-10-22 12:00:00,46.38,46.4,46.06,46.16,25500.0,30.751,30.7643,30.5388,30.6051,25500.0
2007-10-22 12:30:00,46.19,46.46,46.13,46.45,28700.0,30.625,30.804,30.5852,30.7974,28700.0
2007-10-22 13:00:00,46.46,46.61,46.4,46.48,23700.0,30.804,30.9035,30.7643,30.8173,23700.0
2007-10-22 13:30:00,46.48,46.53,46.22,46.22,28800.0,30.8173,30.8504,30.6449,30.6449,28800.0
2007-10-22 14:00:00,46.24,46.29,46.1,46.11,71200.0,30.6582,30.6913,30.5653,30.572,71200.0
2007-10-22 14:30:00,46.13,46.22,45.99,46.08,55200.0,30.5852,30.6449,30.4924,30.5521,55200.0
2007-10-22 15:00:00,46.09,46.3,46.02,46.27,76300.0,30.5587,30.6979,30.5123,30.6781,76300.0
2007-10-22 15:30:00,46.27,46.45,46.17,46.43,46400.0,30.6781,30.7974,30.6118,30.7841,46400.0
2007-10-23 09:30:00,46.56,46.71,46.27,46.64,126000.0,30.8703,30.9698,30.6781,30.9234,126000.0
2007-10-23 10:00:00,46.65,46.93,46.65,46.85,32900.0,30.93,31.1157,30.93,31.0626,32900.0
2007-10-23 10:30:00,46.84,46.96,46.7,46.73,25200.0,31.056,31.1355,30.9632,30.983,25200.0
2007-10-23 11:00:00,46.71,46.71,46.53,46.66,38400.0,30.9698,30.9698,30.8504,30.9366,38400.0
2007-10-23 11:30:00,46.64,46.83,46.55,46.74,12600.0,30.9234,31.0494,30.8637,30.9897,12600.0
2007-10-23 12:00:00,46.74,46.84,46.69,46.77,17500.0,30.9897,31.056,30.9565,31.0096,17500.0
2007-10-23 12:30:00,46.79,46.84,46.75,46.77,17400.0,31.0228,31.056,30.9963,31.0096,17400.0
2007-10-23 13:00:00,46.77,46.94,46.73,46.8,19600.0,31.0096,31.1223,30.983,31.0295,19600.0
2007-10-23 13:30:00,46.81,46.94,46.77,46.81,41500.0,31.0361,31.1223,31.0096,31.0361,41500.0
2007-10-23 14:00:00,46.81,47.1,46.72,47.02,26800.0,31.0361,31.2284,30.9764,31.1753,26800.0
2007-10-23 14:30:00,47.0,47.07,46.78,46.78,29200.0,31.1621,31.2085,31.0162,31.0162,29200.0
2007-10-23 15:00:00,46.78,46.9,46.52,46.89,64400.0,31.0162,31.0958,30.8438,31.0891,64400.0
2007-10-23 15:30:00,46.9,47.28,46.81,47.28,115400.0,31.0958,31.3477,31.0361,31.3477,115400.0
2007-10-24 09:30:00,49.93,52.41,49.25,50.29,363700.0,33.1047,34.749,32.6539,33.3434,363700.0
2007-10-24 10:00:00,50.25,50.43,49.37,50.32,101900.0,33.3169,33.4362,32.7334,33.3633,101900.0
2007-10-24 10:30:00,50.26,50.35,49.25,49.62,104300.0,33.3235,33.3832,32.6539,32.8992,104300.0
2007-10-24 11:00:00,49.68,50.0,49.25,50.0,74600.0,32.939,33.1511,32.6539,33.1511,74600.0
2007-10-24 11:30:00,49.98,50.75,49.76,50.66,78000.0,33.1379,33.6484,32.992,33.5887,78000.0
2007-10-24 12:00:00,50.65,50.85,49.91,50.24,95800.0,33.5821,33.7147,33.0915,33.3103,95800.0
2007-10-24 12:30:00,50.2,50.33,49.83,50.1,39600.0,33.2837,33.3699,33.0384,33.2174,39600.0
2007-10-24 13:00:00,50.1,50.12,49.51,49.63,38400.0,33.2174,33.2307,32.8263,32.9058,38400.0
2007-10-24 13:30:00,49.63,49.8,49.38,49.67,34300.0,32.9058,33.0185,32.7401,32.9323,34300.0
2007-10-24 14:00:00,49.72,49.95,49.49,49.9,62900.0,32.9655,33.118,32.813,33.0848,62900.0
2007-10-24 14:30:00,49.91,50.1,49.52,50.03,65600.0,33.0915,33.2174,32.8329,33.171,65600.0
2007-10-24 15:00:00,50.1,50.67,50.1,50.42,115500.0,33.2174,33.5954,33.2174,33.4296,115500.0
2007-10-24 15:30:00,50.43,50.48,50.03,50.4,108200.0,33.4362,33.4694,33.171,33.4163,108200.0
2007-10-25 09:30:00,50.5,50.91,49.9,50.01,133700.0,33.4826,33.7545,33.0848,33.1578,133700.0
2007-10-25 10:00:00,50.02,50.32,49.98,50.21,95700.0,33.1644,33.3633,33.1379,33.2904,95700.0
2007-10-25 10:30:00,50.21,50.51,50.14,50.39,68800.0,33.2904,33.4893,33.244,33.4097,68800.0
2007-10-25 11:00:00,50.37,50.4,50.15,50.22,49700.0,33.3965,33.4163,33.2506,33.297,49700.0
2007-10-25 11:30:00,50.22,50.39,49.97,49.99,75800.0,33.297,33.4097,33.1312,33.1445,75800.0
2007-10-25 12:00:00,49.97,50.13,49.93,50.0,95400.0,33.1312,33.2373,33.1047,33.1511,95400.0
2007-10-25 12:30:00,50.0,50.0,49.74,49.93,68800.0,33.1511,33.1511,32.9787,33.1047,68800.0
2007-10-25 13:00:00,49.94,50.07,49.67,49.79,45800.0,33.1114,33.1975,32.9323,33.0119,45800.0
2007-10-25 13:30:00,49.82,50.02,49.71,49.89,41200.0,33.0318,33.1644,32.9589,33.0782,41200.0
2007-10-25 14:00:00,49.88,50.24,49.65,50.23,74000.0,33.0716,33.3103,32.9191,33.3036,74000.0
2007-10-25 14:30:00,50.24,50.25,49.75,50.01,81000.0,33.3103,33.3169,32.9854,33.1578,81000.0
2007-10-25 15:00:00,50.04,50.07,49.74,49.82,86300.0,33.1777,33.1975,32.9787,33.0318,86300.0
2007-10-25 15:30:00,49.83,50.08,49.67,49.88,114500.0,33.0384,33.2042,32.9323,33.0716,114500.0
2007-10-26 09:30:00,50.13,50.34,49.86,49.95,44400.0,33.2373,33.3766,33.0583,33.118,44400.0
2007-10-26 10:00:00,49.92,50.1,49.85,49.91,55800.0,33.0981,33.2174,33.0517,33.0915,55800.0
2007-10-26 10:30:00,49.93,50.05,49.71,49.83,40500.0,33.1047,33.1843,32.9589,33.0384,40500.0
2007-10-26 11:00:00,49.86,49.96,49.77,49.85,21100.0,33.0583,33.1246,32.9986,33.0517,21100.0
2007-10-26 11:30:00,49.85,49.87,49.72,49.73,20300.0,33.0517,33.0649,32.9655,32.9721,20300.0
2007-10-26 12:00:00,49.73,49.76,49.6,49.71,33000.0,32.9721,32.992,32.8859,32.9589,33000.0
2007-10-26 12:30:00,49.72,49.91,49.71,49.88,23100.0,32.9655,33.0915,32.9589,33.0716,23100.0
2007-10-26 13:00:00,49.9,50.0,49.8,49.96,33200.0,33.0848,33.1511,33.0185,33.1246,33200.0
2007-10-26 13:30:00,49.96,50.0,49.67,49.96,47500.0,33.1246,33.1511,32.9323,33.1246,47500.0
2007-10-26 14:00:00,49.96,49.96,49.85,49.86,50800.0,33.1246,33.1246,33.0517,33.0583,50800.0
2007-10-26 14:30:00,49.85,49.9,49.8,49.87,32700.0,33.0517,33.0848,33.0185,33.0649,32700.0
2007-10-26 15:00:00,49.87,49.96,49.71,49.78,53200.0,33.0649,33.1246,32.9589,33.0053,53200.0
2007-10-26 15:30:00,49.79,50.0,49.72,49.93,72300.0,33.0119,33.1511,32.9655,33.1047,72300.0
2007-10-29 09:30:00,50.25,50.35,49.92,50.0,48400.0,33.3169,33.3832,33.0981,33.1511,48400.0
2007-10-29 10:00:00,50.05,50.05,49.77,49.85,51400.0,33.1843,33.1843,32.9986,33.0517,51400.0
2007-10-29 10:30:00,49.86,49.89,49.66,49.84,35900.0,33.0583,33.0782,32.9257,33.0451,35900.0
2007-10-29 11:00:00,49.8,50.08,49.77,50.02,60600.0,33.0185,33.2042,32.9986,33.1644,60600.0
2007-10-29 11:30:00,50.01,50.03,49.94,49.97,18800.0,33.1578,33.171,33.1114,33.1312,18800.0
2007-10-29 12:00:00,49.97,50.05,49.94,49.96,35500.0,33.1312,33.1843,33.1114,33.1246,35500.0
2007-10-29 12:30:00,49.96,49.99,49.86,49.93,18000.0,33.1246,33.1445,33.0583,33.1047,18000.0
2007-10-29 13:00:00,49.91,50.01,49.88,49.88,37700.0,33.0915,33.1578,33.0716,33.0716,37700.0
2007-10-29 13:30:00,49.85,50.06,49.85,50.03,55800.0,33.0517,33.1909,33.0517,33.171,55800.0
2007-10-29 14:00:00,50.01,50.08,49.91,49.94,30200.0,33.1578,33.2042,33.0915,33.1114,30200.0
2007-10-29 14:30:00,49.92,49.99,49.85,49.99,47700.0,33.0981,33.1445,33.0517,33.1445,47700.0
2007-10-29 15:00:00,49.98,50.0,49.85,50.0,49200.0,33.1379,33.1511,33.0517,33.1511,49200.0
2007-10-29 15:30:00,50.0,50.0,49.86,49.9,76300.0,33.1511,33.1511,33.0583,33.0848,76300.0
2007-10-30 09:30:00,49.91,50.49,49.85,50.03,75300.0,33.0915,33.476,33.0517,33.171,75300.0
2007-10-30 10:00:00,50.01,50.11,49.76,50.1,29800.0,33.1578,33.2241,32.992,33.2174,29800.0
2007-10-30 10:30:00,50.12,50.15,50.05,50.05,34000.0,33.2307,33.2506,33.1843,33.1843,34000.0
2007-10-30 11:00:00,50.08,50.12,49.9,49.97,33000.0,33.2042,33.2307,33.0848,33.1312,33000.0
2007-10-30 11:30:00,49.97,50.01,49.87,49.96,18400.0,33.1312,33.1578,33.0649,33.1246,18400.0
2007-10-30 12:00:00,49.95,50.11,49.94,50.08,20400.0,33.118,33.2241,33.1114,33.2042,20400.0
2007-10-30 12:30:00,50.08,50.17,50.07,50.12,21500.0,33.2042,33.2638,33.1975,33.2307,21500.0
2007-10-30 13:00:00,50.13,50.13,49.85,49.88,21700.0,33.2373,33.2373,33.0517,33.0716,21700.0
2007-10-30 13:30:00,49.84,49.96,49.84,49.89,15300.0,33.0451,33.1246,33.0451,33.0782,15300.0
2007-10-30 14:00:00,49.86,49.86,49.68,49.68,23100.0,33.0583,33.0583,32.939,32.939,23100.0
2007-10-30 14:30:00,49.69,49.82,49.65,49.73,39900.0,32.9456,33.0318,32.9191,32.9721,39900.0
2007-10-30 15:00:00,49.73,49.8,49.63,49.63,36200.0,32.9721,33.0185,32.9058,32.9058,36200.0
2007-10-30 15:30:00,49.63,49.72,49.31,49.42,63800.0,32.9058,32.9655,32.6936,32.7666,63800.0
2007-10-31 09:30:00,49.85,49.94,49.39,49.55,32500.0,33.0517,33.1114,32.7467,32.8528,32500.0
2007-10-31 10:00:00,49.58,49.58,49.38,49.4,13700.0,32.8727,32.8727,32.7401,32.7533,13700.0
2007-10-31 10:30:00,49.44,49.55,49.31,49.42,25500.0,32.7798,32.8528,32.6936,32.7666,25500.0
2007-10-31 11:00:00,49.42,49.44,49.29,49.31,12900.0,32.7666,32.7798,32.6804,32.6936,12900.0
2007-10-31 11:30:00,49.31,49.47,49.31,49.47,20200.0,32.6936,32.7997,32.6936,32.7997,20200.0
2007-10-31 12:00:00,49.47,49.58,49.39,49.39,17300.0,32.7997,32.8727,32.7467,32.7467,17300.0
2007-10-31 12:30:00,49.39,49.5,49.34,49.37,17500.0,32.7467,32.8196,32.7135,32.7334,17500.0
2007-10-31 13:00:00,49.35,49.46,49.34,49.43,15000.0,32.7202,32.7931,32.7135,32.7732,15000.0
2007-10-31 13:30:00,49.43,49.47,49.29,49.3,22500.0,32.7732,32.7997,32.6804,32.687,22500.0
2007-10-31 14:00:00,49.32,49.38,48.78,48.93,66400.0,32.7003,32.7401,32.3422,32.4417,66400.0
2007-10-31 14:30:00,48.97,49.6,48.79,49.52,81100.0,32.4682,32.8859,32.3489,32.8329,81100.0
2007-10-31 15:00:00,49.49,49.6,49.12,49.35,72800.0,32.813,32.8859,32.5677,32.7202,72800.0
2007-10-31 15:30:00,49.35,49.84,49.32,49.84,138800.0,32.7202,33.0451,32.7003,33.0451,138800.0
2007-11-01 09:30:00,49.4,49.54,48.68,49.21,44200.0,32.7533,32.8461,32.2759,32.6273,44200.0
2007-11-01 10:00:00,49.16,49.42,49.08,49.16,39400.0,32.5942,32.7666,32.5412,32.5942,39400.0
2007-11-01 10:30:00,49.21,49.46,49.2,49.41,19500.0,32.6273,32.7931,32.6207,32.76,19500.0
2007-11-01 11:00:00,49.41,49.87,49.28,49.81,51200.0,32.76,33.0649,32.6738,33.0252,51200.0
2007-11-01 11:30:00,49.76,49.76,49.47,49.61,21400.0,32.992,32.992,32.7997,32.8926,21400.0
2007-11-01 12:00:00,49.62,49.74,49.52,49.52,21100.0,32.8992,32.9787,32.8329,32.8329,21100.0
2007-11-01 12:30:00,49.52,49.6,49.37,49.46,15000.0,32.8329,32.8859,32.7334,32.7931,15000.0
2007-11-01 13:00:00,49.47,49.74,49.44,49.57,22400.0,32.7997,32.9787,32.7798,32.866,22400.0
2007-11-01 13:30:00,49.57,49.66,49.45,49.47,16900.0,32.866,32.9257,32.7865,32.7997,16900.0
2007-11-01 14:00:00,49.45,49.61,49.42,49.56,23000.0,32.7865,32.8926,32.7666,32.8594,23000.0
2007-11-01 14:30:00,49.56,49.81,49.53,49.7,24700.0,32.8594,33.0252,32.8395,32.9522,24700.0
2007-11-01 15:00:00,49.68,49.76,49.31,49.31,37600.0,32.939,32.992,32.6936,32.6936,37600.0
2007-11-01 15:30:00,49.29,49.44,49.02,49.05,68900.0,32.6804,32.7798,32.5014,32.5213,68900.0
2007-11-02 09:30:00,49.17,49.5,49.06,49.38,50900.0,32.6008,32.8196,32.5279,32.7401,50900.0
2007-11-02 10:00:00,49.44,49.55,49.21,49.55,40800.0,32.7798,32.8528,32.6273,32.8528,40800.0
2007-11-02 10:30:00,49.58,49.69,49.45,49.6,43800.0,32.8727,32.9456,32.7865,32.8859,43800.0
2007-11-02 11:00:00,49.61,49.68,49.3,49.31,21200.0,32.8926,32.939,32.687,32.6936,21200.0
2007-11-02 11:30:00,49.35,49.65,49.35,49.52,34700.0,32.7202,32.9191,32.7202,32.8329,34700.0
2007-11-02 12:00:00,49.54,49.87,49.45,49.73,26700.0,32.8461,33.0649,32.7865,32.9721,26700.0
2007-11-02 12:30:00,49.76,50.09,49.66,49.95,28400.0,32.992,33.2108,32.9257,33.118,28400.0
2007-11-02 13:00:00,49.95,50.18,49.87,49.97,23500.0,33.118,33.2705,33.0649,33.1312,23500.0
2007-11-02 13:30:00,49.98,50.07,49.85,50.01,28300.0,33.1379,33.1975,33.0517,33.1578,28300.0
2007-11-02 14:00:00,50.02,50.17,49.93,50.13,60400.0,33.1644,33.2638,33.1047,33.2373,60400.0
2007-11-02 14:30:00,50.06,50.06,49.8,49.83,40800.0,33.1909,33.1909,33.0185,33.0384,40800.0
2007-11-02 15:00:00,49.84,50.12,49.84,50.0,60400.0,33.0451,33.2307,33.0451,33.1511,60400.0
2007-11-02 15:30:00,50.01,50.25,49.9,50.12,76300.0,33.1578,33.3169,33.0848,33.2307,76300.0
2007-11-05 09:30:00,50.9,50.9,49.37,49.59,39500.0,33.7479,33.7479,32.7334,32.8793,39500.0
2007-11-05 10:00:00,49.69,49.73,49.48,49.6,38600.0,32.9456,32.9721,32.8064,32.8859,38600.0
2007-11-05 10:30:00,49.59,49.84,49.51,49.52,34300.0,32.8793,33.0451,32.8263,32.8329,34300.0
2007-11-05 11:00:00,49.52,49.65,49.52,49.54,30200.0,32.8329,32.9191,32.8329,32.8461,30200.0
2007-11-05 11:30:00,49.52,49.65,49.44,49.52,26700.0,32.8329,32.9191,32.7798,32.8329,26700.0
2007-11-05 12:00:00,49.54,49.54,49.28,49.36,25900.0,32.8461,32.8461,32.6738,32.7268,25900.0
2007-11-05 12:30:00,49.31,49.51,49.23,49.4,14600.0,32.6936,32.8263,32.6406,32.7533,14600.0
2007-11-05 13:00:00,49.39,49.54,49.3,49.42,25000.0,32.7467,32.8461,32.687,32.7666,25000.0
2007-11-05 13:30:00,49.45,49.46,49.24,49.37,26800.0,32.7865,32.7931,32.6472,32.7334,26800.0
2007-11-05 14:00:00,49.35,49.5,49.29,49.42,29200.0,32.7202,32.8196,32.6804,32.7666,29200.0
2007-11-05 14:30:00,49.44,49.7,49.31,49.51,43300.0,32.7798,32.9522,32.6936,32.8263,43300.0
2007-11-05 15:00:00,49.52,50.08,49.48,50.04,93500.0,32.8329,33.2042,32.8064,33.1777,93500.0
2007-11-05 15:30:00,50.06,50.25,49.89,50.0,80100.0,33.1909,33.3169,33.0782,33.1511,80100.0
2007-11-06 09:30:00,50.24,50.25,50.03,50.19,48900.0,33.3103,33.3169,33.171,33.2771,48900.0
2007-11-06 10:00:00,50.17,50.27,49.79,49.83,45100.0,33.2638,33.3301,33.0119,33.0384,45100.0
2007-11-06 10:30:00,49.81,49.81,49.56,49.62,26500.0,33.0252,33.0252,32.8594,32.8992,26500.0
2007-11-06 11:00:00,49.63,49.67,49.53,49.56,31900.0,32.9058,32.9323,32.8395,32.8594,31900.0
2007-11-06 11:30:00,49.55,49.57,49.35,49.44,31100.0,32.8528,32.866,32.7202,32.7798,31100.0
2007-11-06 12:00:00,49.43,49.51,49.32,49.34,25500.0,32.7732,32.8263,32.7003,32.7135,25500.0
2007-11-06 12:30:00,49.32,49.34,49.17,49.26,33300.0,32.7003,32.7135,32.6008,32.6605,33300.0
2007-11-06 13:00:00,49.26,49.29,49.1,49.13,26300.0,32.6605,32.6804,32.5544,32.5743,26300.0
2007-11-06 13:30:00,49.1,49.28,49.08,49.14,24500.0,32.5544,32.6738,32.5412,32.5809,24500.0
2007-11-06 14:00:00,49.12,49.2,48.97,49.03,47700.0,32.5677,32.6207,32.4682,32.508,47700.0
2007-11-06 14:30:00,49.02,49.1,48.94,49.01,63900.0,32.5014,32.5544,32.4483,32.4947,63900.0
2007-11-06 15:00:00,49.01,49.17,48.93,49.15,63000.0,32.4947,32.6008,32.4417,32.5876,63000.0
2007-11-06 15:30:00,49.14,49.34,49.07,49.34,54900.0,32.5809,32.7135,32.5345,32.7135,54900.0
2007-11-07 09:30:00,48.77,48.83,48.58,48.61,33200.0,32.3356,32.3754,32.2096,32.2295,33200.0
2007-11-07 10:00:00,48.65,48.94,48.64,48.84,21200.0,32.2561,32.4483,32.2494,32.382,21200.0
2007-11-07 10:30:00,48.83,48.86,48.55,48.64,18000.0,32.3754,32.3953,32.1898,32.2494,18000.0
2007-11-07 11:00:00,48.63,48.83,48.58,48.71,23700.0,32.2428,32.3754,32.2096,32.2958,23700.0
2007-11-07 11:30:00,48.71,48.73,48.5,48.69,29000.0,32.2958,32.3091,32.1566,32.2826,29000.0
2007-11-07 12:00:00,48.66,48.74,48.39,48.73,46300.0,32.2627,32.3157,32.0837,32.3091,46300.0
2007-11-07 12:30:00,48.73,48.84,48.54,48.6,30400.0,32.3091,32.382,32.1831,32.2229,30400.0
2007-11-07 13:00:00,48.6,48.74,48.32,48.42,34500.0,32.2229,32.3157,32.0373,32.1036,34500.0
2007-11-07 13:30:00,48.52,48.67,48.47,48.53,34700.0,32.1699,32.2693,32.1367,32.1765,34700.0
2007-11-07 14:00:00,48.53,48.82,48.43,48.72,34900.0,32.1765,32.3688,32.1102,32.3025,34900.0
2007-11-07 14:30:00,48.72,48.86,48.53,48.63,36900.0,32.3025,32.3953,32.1765,32.2428,36900.0
2007-11-07 15:00:00,48.63,48.87,48.56,48.61,33500.0,32.2428,32.4019,32.1964,32.2295,33500.0
2007-11-07 15:30:00,48.61,48.76,48.36,48.36,52000.0,32.2295,32.329,32.0638,32.0638,52000.0
2007-11-08 09:30:00,48.33,48.64,47.99,48.19,31400.0,32.0439,32.2494,31.8185,31.9511,31400.0
2007-11-08 10:00:00,48.15,48.56,47.93,48.47,24100.0,31.9245,32.1964,31.7787,32.1367,24100.0
2007-11-08 10:30:00,48.47,48.7,48.35,48.67,37100.0,32.1367,32.2892,32.0571,32.2693,37100.0
2007-11-08 11:00:00,48.69,48.76,48.47,48.57,34500.0,32.2826,32.329,32.1367,32.203,34500.0
2007-11-08 11:30:00,48.57,48.57,48.42,48.49,64200.0,32.203,32.203,32.1036,32.15,64200.0
2007-11-08 12:00:00,48.5,48.55,48.36,48.41,32300.0,32.1566,32.1898,32.0638,32.0969,32300.0
2007-11-08 12:30:00,48.45,48.46,48.15,48.2,51100.0,32.1234,32.1301,31.9245,31.9577,51100.0
2007-11-08 13:00:00,48.19,48.24,48.01,48.18,46400.0,31.9511,31.9842,31.8317,31.9444,46400.0
2007-11-08 13:30:00,48.14,48.35,48.07,48.32,29800.0,31.9179,32.0571,31.8715,32.0373,29800.0
2007-11-08 14:00:00,48.3,48.3,47.98,47.98,59400.0,32.024,32.024,31.8118,31.8118,59400.0
2007-11-08 14:30:00,47.98,48.24,47.97,48.21,48700.0,31.8118,31.9842,31.8052,31.9643,48700.0
2007-11-08 15:00:00,48.23,48.52,48.1,48.45,46000.0,31.9776,32.1699,31.8914,32.1234,46000.0
2007-11-08 15:30:00,48.47,48.75,48.34,48.55,91100.0,32.1367,32.3224,32.0505,32.1898,91100.0
2007-11-09 09:30:00,48.02,48.38,48.0,48.09,24800.0,31.8383,32.077,31.8251,31.8848,24800.0
2007-11-09 10:00:00,48.07,48.55,48.0,48.22,55900.0,31.8715,32.1898,31.8251,31.971,55900.0
2007-11-09 10:30:00,48.24,48.27,48.08,48.26,36100.0,31.9842,32.0041,31.8781,31.9975,36100.0
2007-11-09 11:00:00,48.26,48.26,47.96,48.01,90800.0,31.9975,31.9975,31.7986,31.8317,90800.0
2007-11-09 11:30:00,47.97,48.1,47.95,48.05,69600.0,31.8052,31.8914,31.7919,31.8582,69600.0
2007-11-09 12:00:00,48.04,48.05,47.9,48.01,34800.0,31.8516,31.8582,31.7588,31.8317,34800.0
2007-11-09 12:30:00,48.04,48.09,47.99,48.05,39600.0,31.8516,31.8848,31.8185,31.8582,39600.0
2007-11-09 13:00:00,48.03,48.05,47.77,47.84,39400.0,31.845,31.8582,31.6726,31.719,39400.0
2007-11-09 13:30:00,47.84,47.91,47.79,47.88,20400.0,31.719,31.7654,31.6859,31.7455,20400.0
2007-11-09 14:00:00,47.87,48.05,47.84,48.02,64700.0,31.7389,31.8582,31.719,31.8383,64700.0
2007-11-09 14:30:00,48.04,48.05,47.89,47.95,57400.0,31.8516,31.8582,31.7522,31.7919,57400.0
2007-11-09 15:00:00,47.96,48.05,47.8,48.0,47800.0,31.7986,31.8582,31.6925,31.8251,47800.0
2007-11-09 15:30:00,48.0,48.03,47.55,47.57,70000.0,31.8251,31.845,31.5267,31.54,70000.0
2007-11-12 09:30:00,47.99,48.04,47.3,47.62,14800.0,31.8185,31.8516,31.361,31.5731,14800.0
2007-11-12 10:00:00,47.59,47.62,47.47,47.51,17700.0,31.5532,31.5731,31.4737,31.5002,17700.0
2007-11-12 10:30:00,47.48,47.78,47.47,47.66,35900.0,31.4803,31.6792,31.4737,31.5997,35900.0
2007-11-12 11:00:00,47.66,47.88,47.59,47.88,25400.0,31.5997,31.7455,31.5532,31.7455,25400.0
2007-11-12 11:30:00,47.9,47.9,47.61,47.62,18200.0,31.7588,31.7588,31.5665,31.5731,18200.0
2007-11-12 12:00:00,47.66,47.77,47.58,47.7,12500.0,31.5997,31.6726,31.5466,31.6262,12500.0
2007-11-12 12:30:00,47.65,47.85,47.63,47.75,24400.0,31.593,31.7256,31.5798,31.6593,24400.0
2007-11-12 13:00:00,47.77,47.9,47.66,47.83,20200.0,31.6726,31.7588,31.5997,31.7124,20200.0
2007-11-12 13:30:00,47.85,47.85,47.5,47.79,29800.0,31.7256,31.7256,31.4936,31.6859,29800.0
2007-11-12 14:00:00,47.76,47.8,47.52,47.73,25300.0,31.666,31.6925,31.5068,31.6461,25300.0
2007-11-12 14:30:00,47.71,47.99,47.71,47.77,35100.0,31.6328,31.8185,31.6328,31.6726,35100.0
2007-11-12 15:00:00,47.76,47.76,47.4,47.42,43800.0,31.666,31.666,31.4273,31.4405,43800.0
2007-11-12 15:30:00,47.46,47.58,47.1,47.14,51000.0,31.4671,31.5466,31.2284,31.2549,51000.0
2007-11-13 09:30:00,47.41,47.69,47.22,47.34,22000.0,31.4339,31.6196,31.3079,31.3875,22000.0
2007-11-13 10:00:00,47.34,47.49,47.22,47.42,36700.0,31.3875,31.4869,31.3079,31.4405,36700.0
2007-11-13 10:30:00,47.42,47.53,47.3,47.31,21200.0,31.4405,31.5135,31.361,31.3676,21200.0
2007-11-13 11:00:00,47.33,47.49,47.3,47.47,15100.0,31.3809,31.4869,31.361,31.4737,15100.0
2007-11-13 11:30:00,47.49,47.5,47.41,47.48,22200.0,31.4869,31.4936,31.4339,31.4803,22200.0
2007-11-13 12:00:00,47.47,47.52,47.42,47.45,22800.0,31.4737,31.5068,31.4405,31.4604,22800.0
2007-11-13 12:30:00,47.45,47.55,47.39,47.43,30400.0,31.4604,31.5267,31.4206,31.4472,30400.0
2007-11-13 13:00:00,47.45,47.55,47.4,47.53,19700.0,31.4604,31.5267,31.4273,31.5135,19700.0
2007-11-13 13:30:00,47.53,47.72,47.5,47.63,21200.0,31.5135,31.6394,31.4936,31.5798,21200.0
2007-11-13 14:00:00,47.63,47.8,47.6,47.7,17100.0,31.5798,31.6925,31.5599,31.6262,17100.0
2007-11-13 14:30:00,47.71,47.89,47.66,47.77,22900.0,31.6328,31.7522,31.5997,31.6726,22900.0
2007-11-13 15:00:00,47.79,48.04,47.79,48.0,29300.0,31.6859,31.8516,31.6859,31.8251,29300.0
2007-11-13 15:30:00,48.01,48.32,47.96,48.18,48500.0,31.8317,32.0373,31.7986,31.9444,48500.0
2007-11-14 09:30:00,48.49,48.87,48.29,48.3,29800.0,32.15,32.4019,32.0174,32.024,29800.0
2007-11-14 10:00:00,48.31,48.44,48.0,48.22,32400.0,32.0306,32.1168,31.8251,31.971,32400.0
2007-11-14 10:30:00,48.21,48.43,48.15,48.25,24300.0,31.9643,32.1102,31.9245,31.9908,24300.0
2007-11-14 11:00:00,48.21,48.5,48.15,48.44,36400.0,31.9643,32.1566,31.9245,32.1168,36400.0
2007-11-14 11:30:00,48.45,48.47,48.29,48.34,17800.0,32.1234,32.1367,32.0174,32.0505,17800.0
2007-11-14 12:00:00,48.33,48.49,48.33,48.43,18400.0,32.0439,32.15,32.0439,32.1102,18400.0
2007-11-14 12:30:00,48.39,48.5,48.32,48.4,10600.0,32.0837,32.1566,32.0373,32.0903,10600.0
2007-11-14 13:00:00,48.4,48.66,48.4,48.54,24300.0,32.0903,32.2627,32.0903,32.1831,24300.0
2007-11-14 13:30:00,48.56,48.63,48.32,48.32,10800.0,32.1964,32.2428,32.0373,32.0373,10800.0
2007-11-14 14:00:00,48.32,48.46,48.26,48.41,20000.0,32.0373,32.1301,31.9975,32.0969,20000.0
2007-11-14 14:30:00,48.41,48.5,48.32,48.39,23500.0,32.0969,32.1566,32.0373,32.0837,23500.0
2007-11-14 15:00:00,48.35,48.55,48.31,48.54,25100.0,32.0571,32.1898,32.0306,32.1831,25100.0
2007-11-14 15:30:00,48.5,48.5,48.09,48.12,65400.0,32.1566,32.1566,31.8848,31.9047,65400.0
2007-11-15 09:30:00,47.59,47.98,47.59,47.68,34900.0,31.752,32.0122,31.752,31.8121,34900.0
2007-11-15 10:00:00,47.7,47.83,47.58,47.77,21700.0,31.8254,31.9122,31.7454,31.8721,21700.0
2007-11-15 10:30:00,47.76,47.88,47.63,47.75,20600.0,31.8655,31.9455,31.7787,31.8588,20600.0
2007-11-15 11:00:00,47.78,48.05,47.78,47.9,18900.0,31.8788,32.0589,31.8788,31.9589,18900.0
2007-11-15 11:30:00,47.92,48.09,47.88,48.06,21800.0,31.9722,32.0856,31.9455,32.0656,21800.0
2007-11-15 12:00:00,48.09,48.19,48.01,48.06,24900.0,32.0856,32.1524,32.0323,32.0656,24900.0
2007-11-15 12:30:00,48.06,48.2,47.93,47.98,24700.0,32.0656,32.159,31.9789,32.0122,24700.0
2007-11-15 13:00:00,47.99,48.06,47.85,48.0,16900.0,32.0189,32.0656,31.9255,32.0256,16900.0
2007-11-15 13:30:00,48.01,48.16,47.95,47.97,16600.0,32.0323,32.1323,31.9922,32.0056,16600.0
2007-11-15 14:00:00,47.98,48.04,47.81,48.01,25600.0,32.0122,32.0523,31.8988,32.0323,25600.0
2007-11-15 14:30:00,48.0,48.05,47.68,47.69,17900.0,32.0256,32.0589,31.8121,31.8188,17900.0
2007-11-15 15:00:00,47.68,47.94,47.65,47.76,36100.0,31.8121,31.9856,31.7921,31.8655,36100.0
2007-11-15 15:30:00,47.76,47.85,47.48,47.68,54600.0,31.8655,31.9255,31.6786,31.8121,54600.0
2007-11-16 09:30:00,48.04,48.35,47.31,47.31,60900.0,32.0523,32.2591,31.5652,31.5652,60900.0
2007-11-16 10:00:00,47.31,47.32,47.1,47.17,54900.0,31.5652,31.5719,31.4251,31.4718,54900.0
2007-11-16 10:30:00,47.14,47.4,47.09,47.36,43900.0,31.4518,31.6253,31.4184,31.5986,43900.0
2007-11-16 11:00:00,47.35,47.43,47.14,47.14,14800.0,31.5919,31.6453,31.4518,31.4518,14800.0
2007-11-16 11:30:00,47.14,47.38,47.11,47.29,37900.0,31.4518,31.6119,31.4318,31.5519,37900.0
2007-11-16 12:00:00,47.29,47.43,47.25,47.26,26700.0,31.5519,31.6453,31.5252,31.5319,26700.0
2007-11-16 12:30:00,47.21,47.32,47.12,47.14,29100.0,31.4985,31.5719,31.4384,31.4518,29100.0
2007-11-16 13:00:00,47.17,47.28,47.12,47.16,15900.0,31.4718,31.5452,31.4384,31.4651,15900.0
2007-11-16 13:30:00,47.15,47.33,47.08,47.16,12200.0,31.4585,31.5786,31.4118,31.4651,12200.0
2007-11-16 14:00:00,47.15,47.16,46.87,47.04,26500.0,31.4585,31.4651,31.2716,31.3851,26500.0
2007-11-16 14:30:00,47.03,47.07,46.73,47.01,22600.0,31.3784,31.4051,31.1782,31.3651,22600.0
2007-11-16 15:00:00,47.0,47.08,46.81,46.93,21500.0,31.3584,31.4118,31.2316,31.3117,21500.0
2007-11-16 15:30:00,46.93,47.25,46.78,47.08,48300.0,31.3117,31.5252,31.2116,31.4118,48300.0
2007-11-19 09:30:00,46.94,46.95,46.47,46.65,32900.0,31.3184,31.325,31.0048,31.1249,32900.0
2007-11-19 10:00:00,46.62,47.17,46.61,47.06,51000.0,31.1048,31.4718,31.0982,31.3984,51000.0
2007-11-19 10:30:00,47.08,47.17,46.9,47.09,47800.0,31.4118,31.4718,31.2917,31.4184,47800.0
2007-11-19 11:00:00,47.1,47.2,47.07,47.16,40500.0,31.4251,31.4918,31.4051,31.4651,40500.0
2007-11-19 11:30:00,47.13,47.26,47.0,47.0,23000.0,31.4451,31.5319,31.3584,31.3584,23000.0
2007-11-19 12:00:00,47.0,47.15,46.98,47.09,12000.0,31.3584,31.4585,31.345,31.4184,12000.0
2007-11-19 12:30:00,47.06,47.09,46.96,47.04,21100.0,31.3984,31.4184,31.3317,31.3851,21100.0
2007-11-19 13:00:00,47.04,47.12,46.94,47.09,31600.0,31.3851,31.4384,31.3184,31.4184,31600.0
2007-11-19 13:30:00,47.1,47.14,46.93,46.97,37200.0,31.4251,31.4518,31.3117,31.3384,37200.0
2007-11-19 14:00:00,46.92,47.18,46.9,47.12,29500.0,31.305,31.4785,31.2917,31.4384,29500.0
2007-11-19 14:30:00,47.1,47.23,46.98,47.01,25800.0,31.4251,31.5118,31.345,31.3651,25800.0
2007-11-19 15:00:00,46.99,47.13,46.92,47.07,29200.0,31.3517,31.4451,31.305,31.4051,29200.0
2007-11-19 15:30:00,47.03,47.09,46.78,46.78,42900.0,31.3784,31.4184,31.2116,31.2116,42900.0
2007-11-20 09:30:00,46.89,47.44,46.77,47.11,48700.0,31.285,31.652,31.2049,31.4318,48700.0
2007-11-20 10:00:00,47.12,47.28,46.85,46.88,31100.0,31.4384,31.5452,31.2583,31.2783,31100.0
2007-11-20 10:30:00,46.86,46.88,46.72,46.82,34600.0,31.265,31.2783,31.1716,31.2383,34600.0
2007-11-20 11:00:00,46.83,46.88,46.7,46.78,33200.0,31.245,31.2783,31.1582,31.2116,33200.0
2007-11-20 11:30:00,46.77,46.83,46.68,46.68,18600.0,31.2049,31.245,31.1449,31.1449,18600.0
2007-11-20 12:00:00,46.71,46.72,46.51,46.65,14900.0,31.1649,31.1716,31.0315,31.1249,14900.0
2007-11-20 12:30:00,46.63,46.63,46.3,46.34,22700.0,31.1115,31.1115,30.8913,30.918,22700.0
2007-11-20 13:00:00,46.34,46.34,46.0,46.0,45200.0,30.918,30.918,30.6912,30.6912,45200.0
2007-11-20 13:30:00,46.02,46.29,46.02,46.22,28600.0,30.7045,30.8847,30.7045,30.838,28600.0
2007-11-20 14:00:00,46.18,46.38,45.96,45.98,47700.0,30.8113,30.9447,30.6645,30.6778,47700.0
2007-11-20 14:30:00,46.02,46.23,45.95,46.11,31000.0,30.7045,30.8446,30.6578,30.7646,31000.0
2007-11-20 15:00:00,46.1,46.3,46.0,46.27,40900.0,30.7579,30.8913,30.6912,30.8713,40900.0
2007-11-20 15:30:00,46.28,46.75,46.27,46.62,67300.0,30.878,31.1916,30.8713,31.1048,67300.0
2007-11-21 09:30:00,46.2,46.21,45.79,45.94,34600.0,30.8246,30.8313,30.5511,30.6512,34600.0
2007-11-21 10:00:00,45.91,46.03,45.72,45.89,15800.0,30.6311,30.7112,30.5044,30.6178,15800.0
2007-11-21 10:30:00,45.89,45.89,45.55,45.68,16300.0,30.6178,30.6178,30.3909,30.4777,16300.0
2007-11-21 11:00:00,45.68,45.83,45.52,45.73,25600.0,30.4777,30.5778,30.3709,30.511,25600.0
2007-11-21 11:30:00,45.75,45.91,45.71,45.82,14700.0,30.5244,30.6311,30.4977,30.5711,14700.0
2007-11-21 12:00:00,45.82,45.94,45.67,45.74,26000.0,30.5711,30.6512,30.471,30.5177,26000.0
2007-11-21 12:30:00,45.72,46.0,45.68,45.96,20400.0,30.5044,30.6912,30.4777,30.6645,20400.0
2007-11-21 13:00:00,45.95,46.02,45.72,45.82,24500.0,30.6578,30.7045,30.5044,30.5711,24500.0
2007-11-21 13:30:00,45.8,45.95,45.74,45.86,15300.0,30.5577,30.6578,30.5177,30.5978,15300.0
2007-11-21 14:00:00,45.9,45.99,45.82,45.91,19900.0,30.6245,30.6845,30.5711,30.6311,19900.0
2007-11-21 14:30:00,45.96,46.15,45.92,46.15,34800.0,30.6645,30.7913,30.6378,30.7913,34800.0
2007-11-21 15:00:00,46.17,46.25,45.76,46.1,84200.0,30.8046,30.858,30.5311,30.7579,84200.0
2007-11-21 15:30:00,46.09,46.21,46.07,46.16,191800.0,30.7512,30.8313,30.7379,30.7979,191800.0
2007-11-23 09:30:00,46.31,46.54,46.19,46.5,25800.0,30.898,31.0515,30.818,31.0248,25800.0
2007-11-23 10:00:00,46.5,46.63,46.49,46.63,11800.0,31.0248,31.1115,31.0181,31.1115,11800.0
2007-11-23 10:30:00,46.61,46.68,46.56,46.64,18400.0,31.0982,31.1449,31.0648,31.1182,18400.0
2007-11-23 11:00:00,46.66,46.66,46.6,46.61,17400.0,31.1315,31.1315,31.0915,31.0982,17400.0
2007-11-23 11:30:00,46.61,46.77,46.56,46.75,21900.0,31.0982,31.2049,31.0648,31.1916,21900.0
2007-11-23 12:00:00,46.75,46.99,46.65,46.92,38200.0,31.1916,31.3517,31.1249,31.305,38200.0
2007-11-23 12:30:00,46.94,47.15,46.78,47.05,42200.0,31.3184,31.4585,31.2116,31.3917,42200.0
2007-11-26 09:30:00,47.07,47.82,46.95,47.82,47800.0,31.4051,31.9055,31.325,31.9055,47800.0
2007-11-26 10:00:00,47.84,47.97,47.65,47.7,45100.0,31.9188,32.0056,31.7921,31.8254,45100.0
2007-11-26 10:30:00,47.72,47.83,47.65,47.73,96000.0,31.8388,31.9122,31.7921,31.8454,96000.0
2007-11-26 11:00:00,47.74,47.81,47.66,47.71,42200.0,31.8521,31.8988,31.7987,31.8321,42200.0
2007-11-26 11:30:00,47.71,47.79,47.62,47.63,30900.0,31.8321,31.8855,31.772,31.7787,30900.0
2007-11-26 12:00:00,47.63,47.9,47.63,47.9,28300.0,31.7787,31.9589,31.7787,31.9589,28300.0
2007-11-26 12:30:00,47.89,47.99,47.7,47.91,27600.0,31.9522,32.0189,31.8254,31.9655,27600.0
2007-11-26 13:00:00,47.92,47.99,47.74,47.74,14700.0,31.9722,32.0189,31.8521,31.8521,14700.0
2007-11-26 13:30:00,47.74,47.84,47.64,47.75,42400.0,31.8521,31.9188,31.7854,31.8588,42400.0
2007-11-26 14:00:00,47.72,47.84,47.61,47.63,42000.0,31.8388,31.9188,31.7654,31.7787,42000.0
2007-11-26 14:30:00,47.64,47.69,47.54,47.61,48800.0,31.7854,31.8188,31.7187,31.7654,48800.0
2007-11-26 15:00:00,47.61,47.8,47.54,47.64,74000.0,31.7654,31.8921,31.7187,31.7854,74000.0
2007-11-26 15:30:00,47.6,47.7,47.29,47.29,68700.0,31.7587,31.8254,31.5519,31.5519,68700.0
2007-11-27 09:30:00,48.12,48.12,47.35,47.6,25900.0,32.1056,32.1056,31.5919,31.7587,25900.0
2007-11-27 10:00:00,47.55,47.55,47.13,47.33,33200.0,31.7253,31.7253,31.4451,31.5786,33200.0
2007-11-27 10:30:00,47.37,47.59,47.25,47.51,25400.0,31.6052,31.752,31.5252,31.6987,25400.0
2007-11-27 11:00:00,47.51,47.54,47.46,47.48,26900.0,31.6987,31.7187,31.6653,31.6786,26900.0
2007-11-27 11:30:00,47.52,47.62,47.43,47.43,15000.0,31.7053,31.772,31.6453,31.6453,15000.0
2007-11-27 12:00:00,47.44,47.49,47.18,47.2,33800.0,31.652,31.6853,31.4785,31.4918,33800.0
2007-11-27 12:30:00,47.23,47.36,47.18,47.18,38500.0,31.5118,31.5986,31.4785,31.4785,38500.0
2007-11-27 13:00:00,47.2,47.23,47.04,47.11,24700.0,31.4918,31.5118,31.3851,31.4318,24700.0
2007-11-27 13:30:00,47.1,47.18,47.02,47.09,34500.0,31.4251,31.4785,31.3717,31.4184,34500.0
2007-11-27 14:00:00,47.08,47.21,46.98,47.1,40700.0,31.4118,31.4985,31.345,31.4251,40700.0
2007-11-27 14:30:00,47.09,47.15,46.85,47.07,42000.0,31.4184,31.4585,31.2583,31.4051,42000.0
2007-11-27 15:00:00,47.08,47.2,46.98,47.11,68200.0,31.4118,31.4918,31.345,31.4318,68200.0
2007-11-27 15:30:00,47.17,47.61,47.1,47.56,65500.0,31.4718,31.7654,31.4251,31.732,65500.0
2007-11-28 09:30:00,47.57,48.05,47.57,47.62,22500.0,31.7387,32.0589,31.7387,31.772,22500.0
2007-11-28 10:00:00,47.58,47.74,47.54,47.66,56200.0,31.7454,31.8521,31.7187,31.7987,56200.0
2007-11-28 10:30:00,47.64,47.73,47.62,47.72,32500.0,31.7854,31.8454,31.772,31.8388,32500.0
2007-11-28 11:00:00,47.71,47.75,47.6,47.65,26500.0,31.8321,31.8588,31.7587,31.7921,26500.0
2007-11-28 11:30:00,47.64,47.7,47.57,47.6,23100.0,31.7854,31.8254,31.7387,31.7587,23100.0
2007-11-28 12:00:00,47.59,47.63,47.48,47.51,31700.0,31.752,31.7787,31.6786,31.6987,31700.0
2007-11-28 12:30:00,47.5,47.55,47.41,47.5,31800.0,31.692,31.7253,31.6319,31.692,31800.0
2007-11-28 13:00:00,47.47,47.8,47.47,47.75,10700.0,31.672,31.8921,31.672,31.8588,10700.0
2007-11-28 13:30:00,47.78,47.89,47.69,47.74,17600.0,31.8788,31.9522,31.8188,31.8521,17600.0
2007-11-28 14:00:00,47.71,47.96,47.71,47.88,21100.0,31.8321,31.9989,31.8321,31.9455,21100.0
2007-11-28 14:30:00,47.91,48.04,47.88,48.01,22000.0,31.9655,32.0523,31.9455,32.0323,22000.0
2007-11-28 15:00:00,48.04,48.23,47.94,48.16,23800.0,32.0523,32.179,31.9856,32.1323,23800.0
2007-11-28 15:30:00,48.13,48.2,47.89,47.99,60700.0,32.1123,32.159,31.9522,32.0189,60700.0
2007-11-29 09:30:00,47.87,48.32,47.79,48.0,55600.0,31.9388,32.2391,31.8855,32.0256,55600.0
2007-11-29 10:00:00,48.0,48.34,47.97,48.21,39900.0,32.0256,32.2524,32.0056,32.1657,39900.0
2007-11-29 10:30:00,48.2,48.44,48.2,48.43,38100.0,32.159,32.3192,32.159,32.3125,38100.0
2007-11-29 11:00:00,48.41,48.54,48.36,48.38,25000.0,32.2991,32.3859,32.2658,32.2791,25000.0
2007-11-29 11:30:00,48.38,48.55,48.36,48.51,37500.0,32.2791,32.3925,32.2658,32.3659,37500.0
2007-11-29 12:00:00,48.51,48.53,48.29,48.4,33300.0,32.3659,32.3792,32.2191,32.2925,33300.0
2007-11-29 12:30:00,48.4,48.59,48.33,48.41,32800.0,32.2925,32.4192,32.2458,32.2991,32800.0
2007-11-29 13:00:00,48.4,48.53,48.35,48.38,25900.0,32.2925,32.3792,32.2591,32.2791,25900.0
2007-11-29 13:30:00,48.38,48.57,48.33,48.56,26800.0,32.2791,32.4059,32.2458,32.3992,26800.0
2007-11-29 14:00:00,48.56,48.76,48.48,48.76,44500.0,32.3992,32.5327,32.3458,32.5327,44500.0
2007-11-29 14:30:00,48.75,48.8,48.58,48.78,47900.0,32.526,32.5593,32.4126,32.546,47900.0
2007-11-29 15:00:00,48.76,48.86,48.63,48.86,38500.0,32.5327,32.5994,32.4459,32.5994,38500.0
2007-11-29 15:30:00,48.87,48.99,48.76,48.99,96200.0,32.606,32.6861,32.5327,32.6861,96200.0
2007-11-30 09:30:00,49.16,49.69,49.02,49.5,46400.0,32.7995,33.1531,32.7061,33.0264,46400.0
2007-11-30 10:00:00,49.47,49.59,49.11,49.17,21600.0,33.0064,33.0864,32.7662,32.8062,21600.0
2007-11-30 10:30:00,49.19,49.37,49.14,49.35,13100.0,32.8195,32.9396,32.7862,32.9263,13100.0
2007-11-30 11:00:00,49.33,49.36,49.04,49.08,18300.0,32.913,32.933,32.7195,32.7462,18300.0
2007-11-30 11:30:00,49.11,49.32,49.04,49.31,9500.0,32.7662,32.9063,32.7195,32.8996,9500.0
2007-11-30 12:00:00,49.29,49.34,49.13,49.2,31100.0,32.8863,32.9196,32.7795,32.8262,31100.0
2007-11-30 12:30:00,49.21,49.26,49.11,49.25,16200.0,32.8329,32.8663,32.7662,32.8596,16200.0
2007-11-30 13:00:00,49.23,49.35,49.15,49.34,12200.0,32.8462,32.9263,32.7929,32.9196,12200.0
2007-11-30 13:30:00,49.34,49.39,49.17,49.21,12200.0,32.9196,32.953,32.8062,32.8329,12200.0
2007-11-30 14:00:00,49.17,49.2,49.03,49.05,12700.0,32.8062,32.8262,32.7128,32.7261,12700.0
2007-11-30 14:30:00,49.03,49.21,48.83,48.85,22700.0,32.7128,32.8329,32.5794,32.5927,22700.0
2007-11-30 15:00:00,48.89,48.91,48.7,48.83,39200.0,32.6194,32.6327,32.4926,32.5794,39200.0
2007-11-30 15:30:00,48.82,48.87,48.7,48.86,88600.0,32.5727,32.606,32.4926,32.5994,88600.0
2007-12-03 09:30:00,48.14,48.94,48.14,48.83,20700.0,32.119,32.6528,32.119,32.5794,20700.0
2007-12-03 10:00:00,48.83,48.93,48.46,48.47,16700.0,32.5794,32.6461,32.3325,32.3392,16700.0
2007-12-03 10:30:00,48.51,48.62,48.46,48.47,17900.0,32.3659,32.4392,32.3325,32.3392,17900.0
2007-12-03 11:00:00,48.53,48.55,48.35,48.55,9900.0,32.3792,32.3925,32.2591,32.3925,9900.0
2007-12-03 11:30:00,48.56,48.59,48.4,48.45,11800.0,32.3992,32.4192,32.2925,32.3258,11800.0
2007-12-03 12:00:00,48.45,48.49,48.31,48.35,16200.0,32.3258,32.3525,32.2324,32.2591,16200.0
2007-12-03 12:30:00,48.36,48.38,48.27,48.31,22000.0,32.2658,32.2791,32.2057,32.2324,22000.0
2007-12-03 13:00:00,48.31,48.32,48.18,48.2,15000.0,32.2324,32.2391,32.1457,32.159,15000.0
2007-12-03 13:30:00,48.18,48.21,48.02,48.02,20100.0,32.1457,32.1657,32.0389,32.0389,20100.0
2007-12-03 14:00:00,48.05,48.25,48.05,48.15,21700.0,32.0589,32.1924,32.0589,32.1257,21700.0
2007-12-03 14:30:00,48.15,48.26,48.09,48.2,37500.0,32.1257,32.1991,32.0856,32.159,37500.0
2007-12-03 15:00:00,48.2,48.22,48.04,48.21,33200.0,32.159,32.1724,32.0523,32.1657,33200.0
2007-12-03 15:30:00,48.19,48.26,48.02,48.13,64800.0,32.1524,32.1991,32.0389,32.1123,64800.0
2007-12-04 09:30:00,47.94,48.05,47.66,48.01,23000.0,31.9856,32.0589,31.7987,32.0323,23000.0
2007-12-04 10:00:00,47.99,48.1,47.91,48.09,17600.0,32.0189,32.0923,31.9655,32.0856,17600.0
2007-12-04 10:30:00,48.09,48.12,47.77,47.78,24900.0,32.0856,32.1056,31.8721,31.8788,24900.0
2007-12-04 11:00:00,47.79,47.79,47.58,47.62,21300.0,31.8855,31.8855,31.7454,31.772,21300.0
2007-12-04 11:30:00,47.6,47.6,47.49,47.5,16400.0,31.7587,31.7587,31.6853,31.692,16400.0
2007-12-04 12:00:00,47.52,47.74,47.46,47.71,19000.0,31.7053,31.8521,31.6653,31.8321,19000.0
2007-12-04 12:30:00,47.7,47.8,47.66,47.7,14300.0,31.8254,31.8921,31.7987,31.8254,14300.0
2007-12-04 13:00:00,47.69,47.77,47.59,47.61,13400.0,31.8188,31.8721,31.752,31.7654,13400.0
2007-12-04 13:30:00,47.61,47.71,47.58,47.62,20200.0,31.7654,31.8321,31.7454,31.772,20200.0
2007-12-04 14:00:00,47.59,47.64,47.46,47.51,20700.0,31.752,31.7854,31.6653,31.6987,20700.0
2007-12-04 14:30:00,47.54,47.71,47.47,47.71,14300.0,31.7187,31.8321,31.672,31.8321,14300.0
2007-12-04 15:00:00,47.7,47.82,47.62,47.66,22900.0,31.8254,31.9055,31.772,31.7987,22900.0
2007-12-04 15:30:00,47.65,47.8,47.56,47.58,31700.0,31.7921,31.8921,31.732,31.7454,31700.0
2007-12-05 09:30:00,47.49,47.93,47.49,47.71,32800.0,31.6853,31.9789,31.6853,31.8321,32800.0
2007-12-05 10:00:00,47.71,47.79,47.63,47.71,20100.0,31.8321,31.8855,31.7787,31.8321,20100.0
2007-12-05 10:30:00,47.69,47.72,47.61,47.61,16700.0,31.8188,31.8388,31.7654,31.7654,16700.0
2007-12-05 11:00:00,47.63,47.92,47.61,47.92,9300.0,31.7787,31.9722,31.7654,31.9722,9300.0
2007-12-05 11:30:00,47.97,48.0,47.88,47.98,9000.0,32.0056,32.0256,31.9455,32.0122,9000.0
2007-12-05 12:00:00,47.99,48.02,47.93,47.99,11700.0,32.0189,32.0389,31.9789,32.0189,11700.0
2007-12-05 12:30:00,47.99,48.04,47.85,47.92,6300.0,32.0189,32.0523,31.9255,31.9722,6300.0
2007-12-05 13:00:00,47.86,47.96,47.78,47.88,8600.0,31.9322,31.9989,31.8788,31.9455,8600.0
2007-12-05 13:30:00,47.85,48.06,47.85,47.93,7000.0,31.9255,32.0656,31.9255,31.9789,7000.0
2007-12-05 14:00:00,47.94,47.96,47.61,47.64,18700.0,31.9856,31.9989,31.7654,31.7854,18700.0
2007-12-05 14:30:00,47.69,47.74,47.48,47.53,19000.0,31.8188,31.8521,31.6786,31.712,19000.0
2007-12-05 15:00:00,47.52,47.66,47.48,47.62,22700.0,31.7053,31.7987,31.6786,31.772,22700.0
2007-12-05 15:30:00,47.61,47.9,47.59,47.85,35500.0,31.7654,31.9589,31.752,31.9255,35500.0
2007-12-06 09:30:00,47.87,48.03,47.32,47.82,39200.0,31.9388,32.0456,31.5719,31.9055,39200.0
2007-12-06 10:00:00,47.85,47.85,47.52,47.54,28400.0,31.9255,31.9255,31.7053,31.7187,28400.0
2007-12-06 10:30:00,47.56,47.87,47.56,47.8,13900.0,31.732,31.9388,31.732,31.8921,13900.0
2007-12-06 11:00:00,47.79,47.98,47.72,47.98,8100.0,31.8855,32.0122,31.8388,32.0122,8100.0
2007-12-06 11:30:00,47.97,48.09,47.9,48.09,10200.0,32.0056,32.0856,31.9589,32.0856,10200.0
2007-12-06 12:00:00,48.08,48.08,47.95,48.07,14200.0,32.079,32.079,31.9922,32.0723,14200.0
2007-12-06 12:30:00,48.07,48.26,48.04,48.26,13100.0,32.0723,32.1991,32.0523,32.1991,13100.0
2007-12-06 13:00:00,48.22,48.3,48.22,48.25,5100.0,32.1724,32.2257,32.1724,32.1924,5100.0
2007-12-06 13:30:00,48.22,48.31,48.18,48.19,8700.0,32.1724,32.2324,32.1457,32.1524,8700.0
2007-12-06 14:00:00,48.18,48.44,48.16,48.44,13400.0,32.1457,32.3192,32.1323,32.3192,13400.0
2007-12-06 14:30:00,48.43,48.61,48.42,48.56,18900.0,32.3125,32.4326,32.3058,32.3992,18900.0
2007-12-06 15:00:00,48.56,48.66,48.52,48.63,28200.0,32.3992,32.4659,32.3725,32.4459,28200.0
2007-12-06 15:30:00,48.63,48.9,48.54,48.89,66800.0,32.4459,32.6261,32.3859,32.6194,66800.0
2007-12-07 09:30:00,49.43,49.43,48.75,48.85,21300.0,32.9797,32.9797,32.526,32.5927,21300.0
2007-12-07 10:00:00,48.88,48.98,48.83,48.85,22000.0,32.6127,32.6794,32.5794,32.5927,22000.0
2007-12-07 10:30:00,48.88,48.96,48.83,48.87,15800.0,32.6127,32.6661,32.5794,32.606,15800.0
2007-12-07 11:00:00,48.88,48.94,48.75,48.91,22000.0,32.6127,32.6528,32.526,32.6327,22000.0
2007-12-07 11:30:00,48.9,49.07,48.9,49.02,9500.0,32.6261,32.7395,32.6261,32.7061,9500.0
2007-12-07 12:00:00,49.05,49.18,49.04,49.07,12200.0,32.7261,32.8129,32.7195,32.7395,12200.0
2007-12-07 12:30:00,49.07,49.11,49.04,49.06,9500.0,32.7395,32.7662,32.7195,32.7328,9500.0
2007-12-07 13:00:00,49.06,49.06,48.84,48.89,8100.0,32.7328,32.7328,32.586,32.6194,8100.0
2007-12-07 13:30:00,48.91,49.03,48.87,48.95,12900.0,32.6327,32.7128,32.606,32.6594,12900.0
2007-12-07 14:00:00,48.97,49.03,48.89,48.95,15900.0,32.6728,32.7128,32.6194,32.6594,15900.0
2007-12-07 14:30:00,48.98,49.08,48.84,48.93,25100.0,32.6794,32.7462,32.586,32.6461,25100.0
2007-12-07 15:00:00,48.93,49.01,48.88,48.97,27300.0,32.6461,32.6995,32.6127,32.6728,27300.0
2007-12-07 15:30:00,48.98,48.99,48.74,48.88,43300.0,32.6794,32.6861,32.5193,32.6127,43300.0
2007-12-10 09:30:00,48.71,48.79,48.45,48.58,35600.0,32.4993,32.5527,32.3258,32.4126,35600.0
2007-12-10 10:00:00,48.58,48.85,48.58,48.75,26700.0,32.4126,32.5927,32.4126,32.526,26700.0
2007-12-10 10:30:00,48.78,49.04,48.78,49.04,12500.0,32.546,32.7195,32.546,32.7195,12500.0
2007-12-10 11:00:00,49.02,49.09,48.9,48.91,8200.0,32.7061,32.7528,32.6261,32.6327,8200.0
2007-12-10 11:30:00,48.89,48.99,48.89,48.98,10900.0,32.6194,32.6861,32.6194,32.6794,10900.0
2007-12-10 12:00:00,48.95,49.08,48.94,49.08,9000.0,32.6594,32.7462,32.6528,32.7462,9000.0
2007-12-10 12:30:00,49.06,49.08,49.0,49.0,6300.0,32.7328,32.7462,32.6928,32.6928,6300.0
2007-12-10 13:00:00,49.0,49.18,49.0,49.1,10200.0,32.6928,32.8129,32.6928,32.7595,10200.0
2007-12-10 13:30:00,49.1,49.13,48.97,48.97,5600.0,32.7595,32.7795,32.6728,32.6728,5600.0
2007-12-10 14:00:00,49.01,49.04,48.88,48.9,9600.0,32.6995,32.7195,32.6127,32.6261,9600.0
2007-12-10 14:30:00,48.9,48.97,48.79,48.85,16400.0,32.6261,32.6728,32.5527,32.5927,16400.0
2007-12-10 15:00:00,48.89,48.96,48.84,48.88,20300.0,32.6194,32.6661,32.586,32.6127,20300.0
2007-12-10 15:30:00,48.88,48.99,48.78,48.95,37700.0,32.6127,32.6861,32.546,32.6594,37700.0
2007-12-11 09:30:00,48.99,49.1,48.82,48.88,57500.0,32.6861,32.7595,32.5727,32.6127,57500.0
2007-12-11 10:00:00,48.95,48.97,48.85,48.87,17200.0,32.6594,32.6728,32.5927,32.606,17200.0
2007-12-11 10:30:00,48.85,48.92,48.84,48.84,16600.0,32.5927,32.6394,32.586,32.586,16600.0
2007-12-11 11:00:00,48.84,48.91,48.73,48.9,14800.0,32.586,32.6327,32.5126,32.6261,14800.0
2007-12-11 11:30:00,48.88,48.93,48.87,48.87,9600.0,32.6127,32.6461,32.606,32.606,9600.0
2007-12-11 12:00:00,48.87,48.92,48.85,48.92,12200.0,32.606,32.6394,32.5927,32.6394,12200.0
2007-12-11 12:30:00,48.92,49.03,48.91,49.03,8300.0,32.6394,32.7128,32.6327,32.7128,8300.0
2007-12-11 13:00:00,49.01,49.03,48.92,48.92,8300.0,32.6995,32.7128,32.6394,32.6394,8300.0
2007-12-11 13:30:00,48.94,48.95,48.85,48.9,9400.0,32.6528,32.6594,32.5927,32.6261,9400.0
2007-12-11 14:00:00,48.91,49.08,48.17,48.17,40200.0,32.6327,32.7462,32.139,32.139,40200.0
2007-12-11 14:30:00,48.23,48.4,47.94,48.0,58800.0,32.179,32.2925,31.9856,32.0256,58800.0
2007-12-11 15:00:00,48.01,48.04,47.64,47.69,43100.0,32.0323,32.0523,31.7854,31.8188,43100.0
2007-12-11 15:30:00,47.7,47.79,47.35,47.41,53600.0,31.8254,31.8855,31.5919,31.6319,53600.0
2007-12-12 09:30:00,48.33,48.51,47.85,48.24,36400.0,32.2458,32.3659,31.9255,32.1857,36400.0
2007-12-12 10:00:00,48.24,48.37,48.19,48.33,26000.0,32.1857,32.2724,32.1524,32.2458,26000.0
2007-12-12 10:30:00,48.28,48.29,48.0,48.03,17900.0,32.2124,32.2191,32.0256,32.0456,17900.0
2007-12-12 11:00:00,48.03,48.17,47.97,47.97,18200.0,32.0456,32.139,32.0056,32.0056,18200.0
2007-12-12 11:30:00,48.02,48.14,47.98,47.99,14000.0,32.0389,32.119,32.0122,32.0189,14000.0
2007-12-12 12:00:00,47.99,47.99,47.76,47.85,12000.0,32.0189,32.0189,31.8655,31.9255,12000.0
2007-12-12 12:30:00,47.83,47.83,47.39,47.51,28400.0,31.9122,31.9122,31.6186,31.6987,28400.0
2007-12-12 13:00:00,47.56,47.59,47.34,47.34,23600.0,31.732,31.752,31.5852,31.5852,23600.0
2007-12-12 13:30:00,47.31,47.6,47.31,47.59,16300.0,31.5652,31.7587,31.5652,31.752,16300.0
2007-12-12 14:00:00,47.58,47.65,47.41,47.44,15800.0,31.7454,31.7921,31.6319,31.652,15800.0
2007-12-12 14:30:00,47.39,47.53,47.3,47.41,20200.0,31.6186,31.712,31.5585,31.6319,20200.0
2007-12-12 15:00:00,47.37,47.38,46.8,47.07,50100.0,31.6052,31.6119,31.2249,31.4051,50100.0
2007-12-12 15:30:00,47.11,47.4,46.93,47.36,41500.0,31.4318,31.6253,31.3117,31.5986,41500.0
2007-12-13 09:30:00,47.13,47.39,47.04,47.2,20800.0,31.4451,31.6186,31.3851,31.4918,20800.0
2007-12-13 10:00:00,47.21,47.48,47.07,47.33,40600.0,31.4985,31.6786,31.4051,31.5786,40600.0
2007-12-13 10:30:00,47.33,47.43,47.16,47.34,26200.0,31.5786,31.6453,31.4651,31.5852,26200.0
2007-12-13 11:00:00,47.35,47.46,47.25,47.32,11100.0,31.5919,31.6653,31.5252,31.5719,11100.0
2007-12-13 11:30:00,47.36,47.6,47.32,47.54,18100.0,31.5986,31.7587,31.5719,31.7187,18100.0
2007-12-13 12:00:00,47.56,47.71,47.51,47.54,14100.0,31.732,31.8321,31.6987,31.7187,14100.0
2007-12-13 12:30:00,47.49,47.64,47.49,47.59,11400.0,31.6853,31.7854,31.6853,31.752,11400.0
2007-12-13 13:00:00,47.58,47.71,47.5,47.7,13200.0,31.7454,31.8321,31.692,31.8254,13200.0
2007-12-13 13:30:00,47.74,47.76,47.53,47.74,11300.0,31.8521,31.8655,31.712,31.8521,11300.0
2007-12-13 14:00:00,47.74,48.06,47.68,47.97,28300.0,31.8521,32.0656,31.8121,32.0056,28300.0
2007-12-13 14:30:00,48.0,48.0,47.79,47.79,34700.0,32.0256,32.0256,31.8855,31.8855,34700.0
2007-12-13 15:00:00,47.8,48.05,47.77,48.03,39000.0,31.8921,32.0589,31.8721,32.0456,39000.0
2007-12-13 15:30:00,48.01,48.25,47.93,48.24,53700.0,32.0323,32.1924,31.9789,32.1857,53700.0
2007-12-14 09:30:00,47.07,47.51,46.73,47.36,58000.0,31.4051,31.6987,31.1782,31.5986,58000.0
2007-12-14 10:00:00,47.38,47.54,47.25,47.29,22100.0,31.6119,31.7187,31.5252,31.5519,22100.0
2007-12-14 10:30:00,47.3,47.4,47.15,47.23,22100.0,31.5585,31.6253,31.4585,31.5118,22100.0
2007-12-14 11:00:00,47.27,47.4,47.18,47.37,17600.0,31.5385,31.6253,31.4785,31.6052,17600.0
2007-12-14 11:30:00,47.37,47.43,47.09,47.1,17200.0,31.6052,31.6453,31.4184,31.4251,17200.0
2007-12-14 12:00:00,47.09,47.17,46.95,46.95,11800.0,31.4184,31.4718,31.325,31.325,11800.0
2007-12-14 12:30:00,46.96,47.28,46.95,47.28,11300.0,31.3317,31.5452,31.325,31.5452,11300.0
2007-12-14 13:00:00,47.26,47.34,47.15,47.29,8600.0,31.5319,31.5852,31.4585,31.5519,8600.0
2007-12-14 13:30:00,47.28,47.28,47.13,47.19,9100.0,31.5452,31.5452,31.4451,31.4852,9100.0
2007-12-14 14:00:00,47.16,47.19,47.06,47.09,11500.0,31.4651,31.4852,31.3984,31.4184,11500.0
2007-12-14 14:30:00,47.07,47.13,46.85,46.85,33300.0,31.4051,31.4451,31.2583,31.2583,33300.0
2007-12-14 15:00:00,46.85,46.91,46.72,46.8,27200.0,31.2583,31.2983,31.1716,31.2249,27200.0
2007-12-14 15:30:00,46.81,46.99,46.43,46.5,138000.0,31.2316,31.3517,30.9781,31.0248,138000.0
2007-12-17 09:30:00,46.32,46.32,45.62,45.65,105500.0,30.9047,30.9047,30.4376,30.4577,105500.0
2007-12-17 10:00:00,45.68,45.86,45.56,45.86,83200.0,30.4777,30.5978,30.3976,30.5978,83200.0
2007-12-17 10:30:00,45.84,45.98,45.84,45.92,96300.0,30.5844,30.6778,30.5844,30.6378,96300.0
2007-12-17 11:00:00,45.92,46.05,45.92,45.99,53500.0,30.6378,30.7245,30.6378,30.6845,53500.0
2007-12-17 11:30:00,46.0,46.02,45.88,45.92,35900.0,30.6912,30.7045,30.6111,30.6378,35900.0
2007-12-17 12:00:00,45.91,46.0,45.9,45.95,19800.0,30.6311,30.6912,30.6245,30.6578,19800.0
2007-12-17 12:30:00,45.98,46.07,45.86,46.04,17600.0,30.6778,30.7379,30.5978,30.7179,17600.0
2007-12-17 13:00:00,46.02,46.02,45.69,45.73,26100.0,30.7045,30.7045,30.4844,30.511,26100.0
2007-12-17 13:30:00,45.73,45.74,45.42,45.46,33200.0,30.511,30.5177,30.3042,30.3309,33200.0
2007-12-17 14:00:00,45.46,45.6,45.44,45.57,33400.0,30.3309,30.4243,30.3176,30.4043,33400.0
2007-12-17 14:30:00,45.57,45.61,45.2,45.21,63000.0,30.4043,30.431,30.1574,30.1641,63000.0
2007-12-17 15:00:00,45.21,45.29,44.76,44.78,108100.0,30.1641,30.2175,29.8639,29.8772,108100.0
2007-12-17 15:30:00,44.77,45.05,44.58,44.64,116900.0,29.8705,30.0573,29.7438,29.7838,116900.0
2007-12-18 09:30:00,45.0,45.14,44.74,45.14,39700.0,30.024,30.1174,29.8505,30.1174,39700.0
2007-12-18 10:00:00,45.11,45.31,45.11,45.31,39900.0,30.0974,30.2308,30.0974,30.2308,39900.0
2007-12-18 10:30:00,45.3,45.3,45.1,45.19,24100.0,30.2241,30.2241,30.0907,30.1508,24100.0
2007-12-18 11:00:00,45.19,45.45,45.13,45.43,36100.0,30.1508,30.3242,30.1107,30.3109,36100.0
2007-12-18 11:30:00,45.46,45.54,45.28,45.29,39400.0,30.3309,30.3843,30.2108,30.2175,39400.0
2007-12-18 12:00:00,45.33,45.5,45.26,45.43,39100.0,30.2442,30.3576,30.1975,30.3109,39100.0
2007-12-18 12:30:00,45.43,45.53,45.35,45.51,47700.0,30.3109,30.3776,30.2575,30.3643,47700.0
2007-12-18 13:00:00,45.49,45.75,45.47,45.72,22600.0,30.3509,30.5244,30.3376,30.5044,22600.0
2007-12-18 13:30:00,45.71,45.78,45.61,45.64,11800.0,30.4977,30.5444,30.431,30.451,11800.0
2007-12-18 14:00:00,45.64,46.06,45.6,46.06,41700.0,30.451,30.7312,30.4243,30.7312,41700.0
2007-12-18 14:30:00,46.08,46.2,46.0,46.07,30100.0,30.7446,30.8246,30.6912,30.7379,30100.0
2007-12-18 15:00:00,46.03,46.24,46.0,46.2,56400.0,30.7112,30.8513,30.6912,30.8246,56400.0
2007-12-18 15:30:00,46.18,46.35,46.12,46.27,90800.0,30.8113,30.9247,30.7712,30.8713,90800.0
2007-12-19 09:30:00,46.75,46.75,46.16,46.51,24600.0,31.1916,31.1916,30.7979,31.0315,24600.0
2007-12-19 10:00:00,46.53,46.61,46.41,46.47,18200.0,31.0448,31.0982,30.9647,31.0048,18200.0
2007-12-19 10:30:00,46.49,46.66,46.45,46.49,13900.0,31.0181,31.1315,30.9914,31.0181,13900.0
2007-12-19 11:00:00,46.5,46.5,46.36,46.37,11900.0,31.0248,31.0248,30.9314,30.938,11900.0
2007-12-19 11:30:00,46.38,46.47,46.32,46.37,16700.0,30.9447,31.0048,30.9047,30.938,16700.0
2007-12-19 12:00:00,46.36,46.56,46.36,46.56,12300.0,30.9314,31.0648,30.9314,31.0648,12300.0
2007-12-19 12:30:00,46.51,46.57,46.45,46.56,11000.0,31.0315,31.0715,30.9914,31.0648,11000.0
2007-12-19 13:00:00,46.53,46.61,46.42,46.58,14500.0,31.0448,31.0982,30.9714,31.0782,14500.0
2007-12-19 13:30:00,46.59,46.59,46.31,46.32,14700.0,31.0848,31.0848,30.898,30.9047,14700.0
2007-12-19 14:00:00,46.32,46.55,46.32,46.55,32900.0,30.9047,31.0581,30.9047,31.0581,32900.0
2007-12-19 14:30:00,46.55,46.69,46.45,46.63,23700.0,31.0581,31.1516,30.9914,31.1115,23700.0
2007-12-19 15:00:00,46.63,46.74,46.47,46.51,29600.0,31.1115,31.1849,31.0048,31.0315,29600.0
2007-12-19 15:30:00,46.49,46.61,46.47,46.51,34400.0,31.0181,31.0982,31.0048,31.0315,34400.0
2007-12-20 09:30:00,46.44,46.83,46.39,46.75,32900.0,30.9848,31.245,30.9514,31.1916,32900.0
2007-12-20 10:00:00,46.73,46.82,46.46,46.46,34800.0,31.1782,31.2383,30.9981,30.9981,34800.0
2007-12-20 10:30:00,46.45,46.54,46.11,46.13,54900.0,30.9914,31.0515,30.7646,30.7779,54900.0
2007-12-20 11:00:00,46.13,46.13,45.83,45.89,23800.0,30.7779,30.7779,30.5778,30.6178,23800.0
2007-12-20 11:30:00,45.87,45.91,45.62,45.62,15600.0,30.6044,30.6311,30.4376,30.4376,15600.0
2007-12-20 12:00:00,45.61,45.61,45.41,45.45,29400.0,30.431,30.431,30.2975,30.3242,29400.0
2007-12-20 12:30:00,45.44,45.46,45.27,45.29,23900.0,30.3176,30.3309,30.2041,30.2175,23900.0
2007-12-20 13:00:00,45.32,45.41,45.16,45.39,27300.0,30.2375,30.2975,30.1307,30.2842,27300.0
2007-12-20 13:30:00,45.38,45.53,45.37,45.42,21800.0,30.2775,30.3776,30.2708,30.3042,21800.0
2007-12-20 14:00:00,45.44,45.6,45.42,45.58,19600.0,30.3176,30.4243,30.3042,30.411,19600.0
2007-12-20 14:30:00,45.59,46.12,45.57,46.11,55900.0,30.4176,30.7712,30.4043,30.7646,55900.0
2007-12-20 15:00:00,46.1,46.39,46.07,46.09,35700.0,30.7579,30.9514,30.7379,30.7512,35700.0
2007-12-20 15:30:00,46.09,46.36,46.09,46.36,44900.0,30.7512,30.9314,30.7512,30.9314,44900.0
2007-12-21 09:30:00,46.48,47.65,46.48,47.33,155700.0,31.0114,31.7921,31.0114,31.5786,155700.0
2007-12-21 10:00:00,47.38,47.69,47.24,47.64,25900.0,31.6119,31.8188,31.5185,31.7854,25900.0
2007-12-21 10:30:00,47.63,47.65,47.52,47.58,22300.0,31.7787,31.7921,31.7053,31.7454,22300.0
2007-12-21 11:00:00,47.56,47.59,47.49,47.49,17800.0,31.732,31.752,31.6853,31.6853,17800.0
2007-12-21 11:30:00,47.49,47.5,47.35,47.46,11800.0,31.6853,31.692,31.5919,31.6653,11800.0
2007-12-21 12:00:00,47.45,47.58,47.44,47.56,15600.0,31.6586,31.7454,31.652,31.732,15600.0
2007-12-21 12:30:00,47.57,47.6,47.46,47.59,19700.0,31.7387,31.7587,31.6653,31.752,19700.0
2007-12-21 13:00:00,47.62,47.75,47.57,47.67,22700.0,31.772,31.8588,31.7387,31.8054,22700.0
2007-12-21 13:30:00,47.65,47.65,47.52,47.54,12000.0,31.7921,31.7921,31.7053,31.7187,12000.0
2007-12-21 14:00:00,47.56,47.72,47.55,47.67,42500.0,31.732,31.8388,31.7253,31.8054,42500.0
2007-12-21 14:30:00,47.67,47.72,47.45,47.5,42100.0,31.8054,31.8388,31.6586,31.692,42100.0
2007-12-21 15:00:00,47.5,47.57,47.49,47.51,43300.0,31.692,31.7387,31.6853,31.6987,43300.0
2007-12-21 15:30:00,47.5,47.61,47.39,47.49,56700.0,31.692,31.7654,31.6186,31.6853,56700.0
2007-12-24 09:30:00,47.9,48.26,47.87,48.15,31500.0,31.9589,32.1991,31.9388,32.1257,31500.0
2007-12-24 10:00:00,48.19,48.43,48.16,48.31,23000.0,32.1524,32.3125,32.1323,32.2324,23000.0
2007-12-24 10:30:00,48.31,48.39,48.22,48.27,12100.0,32.2324,32.2858,32.1724,32.2057,12100.0
2007-12-24 11:00:00,48.26,48.38,48.25,48.38,7900.0,32.1991,32.2791,32.1924,32.2791,7900.0
2007-12-24 11:30:00,48.38,48.49,48.38,48.47,7300.0,32.2791,32.3525,32.2791,32.3392,7300.0
2007-12-24 12:00:00,48.46,48.5,48.37,48.37,12600.0,32.3325,32.3592,32.2724,32.2724,12600.0
2007-12-24 12:30:00,48.36,48.74,48.29,48.59,21800.0,32.2658,32.5193,32.2191,32.4192,21800.0
2007-12-24 13:00:00,48.59,48.59,48.58,48.58,5400.0,32.4192,32.4192,32.4126,32.4126,5400.0
2007-12-24 13:30:00,48.58,48.58,48.58,48.58,0.0,32.4126,32.4126,32.4126,32.4126,0.0
2007-12-24 14:00:00,48.58,48.58,48.58,48.58,0.0,32.4126,32.4126,32.4126,32.4126,0.0
2007-12-24 14:30:00,48.58,48.58,48.58,48.58,0.0,32.4126,32.4126,32.4126,32.4126,0.0
2007-12-24 15:00:00,48.58,48.58,48.58,48.58,0.0,32.4126,32.4126,32.4126,32.4126,0.0
2007-12-24 15:30:00,48.58,48.58,48.58,48.58,0.0,32.4126,32.4126,32.4126,32.4126,0.0
2007-12-26 09:30:00,48.43,48.57,48.15,48.25,44600.0,32.3125,32.4059,32.1257,32.1924,44600.0
2007-12-26 10:00:00,48.29,48.29,48.0,48.01,9900.0,32.2191,32.2191,32.0256,32.0323,9900.0
2007-12-26 10:30:00,48.0,48.06,47.97,48.04,7900.0,32.0256,32.0656,32.0056,32.0523,7900.0
2007-12-26 11:00:00,48.03,48.08,47.86,47.94,15600.0,32.0456,32.079,31.9322,31.9856,15600.0
2007-12-26 11:30:00,47.94,47.94,47.83,47.83,6700.0,31.9856,31.9856,31.9122,31.9122,6700.0
2007-12-26 12:00:00,47.84,47.91,47.8,47.89,11700.0,31.9188,31.9655,31.8921,31.9522,11700.0
2007-12-26 12:30:00,47.88,47.93,47.79,47.89,11800.0,31.9455,31.9789,31.8855,31.9522,11800.0
2007-12-26 13:00:00,47.88,48.04,47.88,48.02,8000.0,31.9455,32.0523,31.9455,32.0389,8000.0
2007-12-26 13:30:00,48.0,48.12,47.95,48.11,7900.0,32.0256,32.1056,31.9922,32.099,7900.0
2007-12-26 14:00:00,48.1,48.22,48.05,48.19,15300.0,32.0923,32.1724,32.0589,32.1524,15300.0
2007-12-26 14:30:00,48.2,48.26,48.08,48.15,9700.0,32.159,32.1991,32.079,32.1257,9700.0
2007-12-26 15:00:00,48.18,48.19,48.11,48.13,13900.0,32.1457,32.1524,32.099,32.1123,13900.0
2007-12-26 15:30:00,48.13,48.2,48.06,48.07,29000.0,32.1123,32.159,32.0656,32.0723,29000.0
2007-12-27 09:30:00,48.01,48.36,47.96,48.0,23600.0,32.0323,32.2658,31.9989,32.0256,23600.0
2007-12-27 10:00:00,48.03,48.29,48.03,48.24,12100.0,32.0456,32.2191,32.0456,32.1857,12100.0
2007-12-27 10:30:00,48.21,48.21,47.99,48.07,17100.0,32.1657,32.1657,32.0189,32.0723,17100.0
2007-12-27 11:00:00,48.06,48.18,47.91,48.18,12200.0,32.0656,32.1457,31.9655,32.1457,12200.0
2007-12-27 11:30:00,48.18,48.22,48.09,48.15,5200.0,32.1457,32.1724,32.0856,32.1257,5200.0
2007-12-27 12:00:00,48.14,48.15,48.0,48.07,18800.0,32.119,32.1257,32.0256,32.0723,18800.0
2007-12-27 12:30:00,48.07,48.12,47.98,48.08,11900.0,32.0723,32.1056,32.0122,32.079,11900.0
2007-12-27 13:00:00,48.06,48.16,48.0,48.14,10800.0,32.0656,32.1323,32.0256,32.119,10800.0
2007-12-27 13:30:00,48.13,48.17,48.05,48.07,12000.0,32.1123,32.139,32.0589,32.0723,12000.0
2007-12-27 14:00:00,48.07,48.22,48.02,48.17,13400.0,32.0723,32.1724,32.0389,32.139,13400.0
2007-12-27 14:30:00,48.19,48.21,48.0,48.08,12400.0,32.1524,32.1657,32.0256,32.079,12400.0
2007-12-27 15:00:00,48.07,48.19,48.07,48.1,27800.0,32.0723,32.1524,32.0723,32.0923,27800.0
2007-12-27 15:30:00,48.08,48.1,47.97,48.09,85200.0,32.079,32.0923,32.0056,32.0856,85200.0
2007-12-28 09:30:00,48.48,48.55,48.23,48.28,11400.0,32.3458,32.3925,32.179,32.2124,11400.0
2007-12-28 10:00:00,48.28,48.28,47.92,47.92,18600.0,32.2124,32.2124,31.9722,31.9722,18600.0
2007-12-28 10:30:00,47.99,48.14,47.97,48.13,2200.0,32.0189,32.119,32.0056,32.1123,2200.0
2007-12-28 11:00:00,48.13,48.23,48.05,48.08,11300.0,32.1123,32.179,32.0589,32.079,11300.0
2007-12-28 11:30:00,48.06,48.26,48.03,48.03,13600.0,32.0656,32.1991,32.0456,32.0456,13600.0
2007-12-28 12:00:00,48.05,48.17,48.01,48.05,8700.0,32.0589,32.139,32.0323,32.0589,8700.0
2007-12-28 12:30:00,48.01,48.1,48.01,48.03,9000.0,32.0323,32.0923,32.0323,32.0456,9000.0
2007-12-28 13:00:00,48.03,48.1,48.01,48.01,5800.0,32.0456,32.0923,32.0323,32.0323,5800.0
2007-12-28 13:30:00,48.01,48.07,47.94,48.04,13700.0,32.0323,32.0723,31.9856,32.0523,13700.0
2007-12-28 14:00:00,48.03,48.07,47.98,48.04,6500.0,32.0456,32.0723,32.0122,32.0523,6500.0
2007-12-28 14:30:00,48.05,48.17,47.97,48.05,10600.0,32.0589,32.139,32.0056,32.0589,10600.0
2007-12-28 15:00:00,48.05,48.15,47.99,48.07,21900.0,32.0589,32.1257,32.0189,32.0723,21900.0
2007-12-28 15:30:00,48.07,48.25,48.02,48.14,41700.0,32.0723,32.1924,32.0389,32.119,41700.0
2007-12-31 09:30:00,47.88,48.37,47.88,48.29,36500.0,31.9455,32.2724,31.9455,32.2191,36500.0
2007-12-31 10:00:00,48.32,48.35,48.14,48.24,25900.0,32.2391,32.2591,32.119,32.1857,25900.0
2007-12-31 10:30:00,48.25,48.25,48.05,48.06,9200.0,32.1924,32.1924,32.0589,32.0656,9200.0
2007-12-31 11:00:00,48.05,48.1,47.99,48.01,23000.0,32.0589,32.0923,32.0189,32.0323,23000.0
2007-12-31 11:30:00,48.02,48.06,48.01,48.02,8600.0,32.0389,32.0656,32.0323,32.0389,8600.0
2007-12-31 12:00:00,48.03,48.12,48.02,48.06,9200.0,32.0456,32.1056,32.0389,32.0656,9200.0
2007-12-31 12:30:00,48.06,48.13,48.02,48.12,5600.0,32.0656,32.1123,32.0389,32.1056,5600.0
2007-12-31 13:00:00,48.08,48.2,48.07,48.14,9900.0,32.079,32.159,32.0723,32.119,9900.0
2007-12-31 13:30:00,48.14,48.2,48.11,48.18,7000.0,32.119,32.159,32.099,32.1457,7000.0
2007-12-31 14:00:00,48.18,48.29,48.17,48.26,13900.0,32.1457,32.2191,32.139,32.1991,13900.0
2007-12-31 14:30:00,48.25,48.26,48.09,48.16,11800.0,32.1924,32.1991,32.0856,32.1323,11800.0
2007-12-31 15:00:00,48.17,48.23,48.15,48.22,14000.0,32.139,32.179,32.1257,32.1724,14000.0
2007-12-31 15:30:00,48.22,48.27,48.06,48.2,50400.0,32.1724,32.2057,32.0656,32.159,50400.0
2008-01-02 09:30:00,48.08,48.26,47.85,48.1,17300.0,32.079,32.1991,31.9255,32.0923,17300.0
2008-01-02 10:00:00,48.06,48.06,47.52,47.52,28700.0,32.0656,32.0656,31.7053,31.7053,28700.0
2008-01-02 10:30:00,47.54,47.64,47.5,47.52,30100.0,31.7187,31.7854,31.692,31.7053,30100.0
2008-01-02 11:00:00,47.53,47.56,47.32,47.32,17200.0,31.712,31.732,31.5719,31.5719,17200.0
2008-01-02 11:30:00,47.31,47.36,47.27,47.27,13600.0,31.5652,31.5986,31.5385,31.5385,13600.0
2008-01-02 12:00:00,47.29,47.29,46.98,47.08,14100.0,31.5519,31.5519,31.345,31.4118,14100.0
2008-01-02 12:30:00,47.06,47.08,47.01,47.05,26900.0,31.3984,31.4118,31.3651,31.3917,26900.0
2008-01-02 13:00:00,47.06,47.18,47.04,47.17,21700.0,31.3984,31.4785,31.3851,31.4718,21700.0
2008-01-02 13:30:00,47.17,47.35,47.15,47.27,12700.0,31.4718,31.5919,31.4585,31.5385,12700.0
2008-01-02 14:00:00,47.3,47.63,47.27,47.48,32500.0,31.5585,31.7787,31.5385,31.6786,32500.0
2008-01-02 14:30:00,47.47,47.51,47.15,47.15,25000.0,31.672,31.6987,31.4585,31.4585,25000.0
2008-01-02 15:00:00,47.14,47.19,47.02,47.04,50200.0,31.4518,31.4852,31.3717,31.3851,50200.0
2008-01-02 15:30:00,47.02,47.14,46.94,46.95,67600.0,31.3717,31.4518,31.3184,31.325,67600.0
2008-01-03 09:30:00,46.99,47.32,46.93,47.08,27500.0,31.3517,31.5719,31.3117,31.4118,27500.0
2008-01-03 10:00:00,47.06,47.12,46.92,46.95,21400.0,31.3984,31.4384,31.305,31.325,21400.0
2008-01-03 10:30:00,46.97,47.1,46.86,46.87,21800.0,31.3384,31.4251,31.265,31.2716,21800.0
2008-01-03 11:00:00,46.89,47.0,46.88,46.92,25900.0,31.285,31.3584,31.2783,31.305,25900.0
2008-01-03 11:30:00,46.92,46.99,46.9,46.91,12300.0,31.305,31.3517,31.2917,31.2983,12300.0
2008-01-03 12:00:00,46.9,46.92,46.69,46.76,21500.0,31.2917,31.305,31.1516,31.1983,21500.0
2008-01-03 12:30:00,46.77,46.8,46.57,46.67,17900.0,31.2049,31.2249,31.0715,31.1382,17900.0
2008-01-03 13:00:00,46.63,46.65,46.43,46.46,16300.0,31.1115,31.1249,30.9781,30.9981,16300.0
2008-01-03 13:30:00,46.48,46.55,46.43,46.5,11500.0,31.0114,31.0581,30.9781,31.0248,11500.0
2008-01-03 14:00:00,46.5,46.63,46.44,46.52,19600.0,31.0248,31.1115,30.9848,31.0381,19600.0
2008-01-03 14:30:00,46.55,46.64,46.49,46.53,11200.0,31.0581,31.1182,31.0181,31.0448,11200.0
2008-01-03 15:00:00,46.53,46.57,46.26,46.28,15000.0,31.0448,31.0715,30.8647,30.878,15000.0
2008-01-03 15:30:00,46.3,46.35,46.2,46.26,36300.0,30.8913,30.9247,30.8246,30.8647,36300.0
2008-01-04 09:30:00,46.0,46.0,45.27,45.33,27800.0,30.6912,30.6912,30.2041,30.2442,27800.0
2008-01-04 10:00:00,45.34,45.42,45.13,45.14,24900.0,30.2508,30.3042,30.1107,30.1174,24900.0
2008-01-04 10:30:00,45.13,45.39,45.11,45.12,24600.0,30.1107,30.2842,30.0974,30.104,24600.0
2008-01-04 11:00:00,45.11,45.53,45.11,45.51,33900.0,30.0974,30.3776,30.0974,30.3643,33900.0
2008-01-04 11:30:00,45.53,45.61,45.48,45.61,19500.0,30.3776,30.431,30.3442,30.431,19500.0
2008-01-04 12:00:00,45.61,45.85,45.61,45.67,25600.0,30.431,30.5911,30.431,30.471,25600.0
2008-01-04 12:30:00,45.67,45.77,45.55,45.72,19400.0,30.471,30.5377,30.3909,30.5044,19400.0
2008-01-04 13:00:00,45.71,45.71,45.48,45.54,18000.0,30.4977,30.4977,30.3442,30.3843,18000.0
2008-01-04 13:30:00,45.52,45.53,45.33,45.52,27700.0,30.3709,30.3776,30.2442,30.3709,27700.0
2008-01-04 14:00:00,45.51,45.52,45.28,45.37,28000.0,30.3643,30.3709,30.2108,30.2708,28000.0
2008-01-04 14:30:00,45.38,45.4,45.14,45.28,41900.0,30.2775,30.2909,30.1174,30.2108,41900.0
2008-01-04 15:00:00,45.26,45.4,45.15,45.32,72700.0,30.1975,30.2909,30.1241,30.2375,72700.0
2008-01-04 15:30:00,45.34,45.41,44.96,44.98,103200.0,30.2508,30.2975,29.9973,30.0106,103200.0
2008-01-07 09:30:00,45.31,45.54,45.0,45.51,27400.0,30.2308,30.3843,30.024,30.3643,27400.0
2008-01-07 10:00:00,45.51,45.51,44.91,44.91,27000.0,30.3643,30.3643,29.9639,29.9639,27000.0
2008-01-07 10:30:00,44.93,45.3,44.93,45.12,24600.0,29.9773,30.2241,29.9773,30.104,24600.0
2008-01-07 11:00:00,45.11,45.45,45.11,45.45,13800.0,30.0974,30.3242,30.0974,30.3242,13800.0
2008-01-07 11:30:00,45.44,45.57,45.35,45.4,67500.0,30.3176,30.4043,30.2575,30.2909,67500.0
2008-01-07 12:00:00,45.38,45.43,45.16,45.34,21300.0,30.2775,30.3109,30.1307,30.2508,21300.0
2008-01-07 12:30:00,45.36,45.52,45.27,45.38,26100.0,30.2642,30.3709,30.2041,30.2775,26100.0
2008-01-07 13:00:00,45.33,45.37,45.21,45.24,19000.0,30.2442,30.2708,30.1641,30.1841,19000.0
2008-01-07 13:30:00,45.23,45.23,44.86,44.93,32100.0,30.1774,30.1774,29.9306,29.9773,32100.0
2008-01-07 14:00:00,44.93,44.96,44.61,44.66,35500.0,29.9773,29.9973,29.7638,29.7971,35500.0
2008-01-07 14:30:00,44.66,44.75,44.38,44.52,39700.0,29.7971,29.8572,29.6103,29.7037,39700.0
2008-01-07 15:00:00,44.56,44.73,44.51,44.59,51600.0,29.7304,29.8438,29.6971,29.7504,51600.0
2008-01-07 15:30:00,44.64,44.95,44.49,44.88,56900.0,29.7838,29.9906,29.6837,29.9439,56900.0
2008-01-08 09:30:00,45.12,45.12,44.77,44.97,21900.0,30.104,30.104,29.8705,30.004,21900.0
2008-01-08 10:00:00,44.95,45.0,44.84,44.94,17400.0,29.9906,30.024,29.9172,29.984,17400.0
2008-01-08 10:30:00,44.94,45.13,44.82,44.95,62600.0,29.984,30.1107,29.9039,29.9906,62600.0
2008-01-08 11:00:00,44.97,44.99,44.79,44.79,19900.0,30.004,30.0173,29.8839,29.8839,19900.0
2008-01-08 11:30:00,44.78,44.78,44.58,44.67,12500.0,29.8772,29.8772,29.7438,29.8038,12500.0
2008-01-08 12:00:00,44.7,44.74,44.62,44.68,13400.0,29.8238,29.8505,29.7704,29.8105,13400.0
2008-01-08 12:30:00,44.69,44.77,44.57,44.74,19400.0,29.8172,29.8705,29.7371,29.8505,19400.0
2008-01-08 13:00:00,44.7,44.87,44.6,44.79,21900.0,29.8238,29.9372,29.7571,29.8839,21900.0
2008-01-08 13:30:00,44.83,44.83,44.46,44.58,37400.0,29.9106,29.9106,29.6637,29.7438,37400.0
2008-01-08 14:00:00,44.58,44.7,44.51,44.69,14400.0,29.7438,29.8238,29.6971,29.8172,14400.0
2008-01-08 14:30:00,44.73,44.73,44.3,44.3,25400.0,29.8438,29.8438,29.5569,29.5569,25400.0
2008-01-08 15:00:00,44.33,44.33,43.92,44.04,33300.0,29.577,29.577,29.3034,29.3835,33300.0
2008-01-08 15:30:00,44.04,44.21,43.69,43.71,55100.0,29.3835,29.4969,29.15,29.1633,55100.0
2008-01-09 09:30:00,43.5,43.71,43.07,43.11,36400.0,29.0232,29.1633,28.7363,28.763,36400.0
2008-01-09 10:00:00,43.13,43.27,42.83,43.12,25400.0,28.7763,28.8697,28.5762,28.7696,25400.0
2008-01-09 10:30:00,43.09,43.59,43.08,43.56,30000.0,28.7496,29.0832,28.743,29.0632,30000.0
2008-01-09 11:00:00,43.54,43.6,43.44,43.5,28900.0,29.0499,29.0899,28.9832,29.0232,28900.0
2008-01-09 11:30:00,43.53,43.59,43.4,43.46,18300.0,29.0432,29.0832,28.9565,28.9965,18300.0
2008-01-09 12:00:00,43.47,43.65,43.42,43.54,19700.0,29.0032,29.1233,28.9698,29.0499,19700.0
2008-01-09 12:30:00,43.54,43.61,43.44,43.57,16900.0,29.0499,29.0966,28.9832,29.0699,16900.0
2008-01-09 13:00:00,43.58,43.63,43.45,43.51,24700.0,29.0766,29.1099,28.9898,29.0299,24700.0
2008-01-09 13:30:00,43.48,43.51,43.31,43.42,31300.0,29.0098,29.0299,28.8964,28.9698,31300.0
2008-01-09 14:00:00,43.42,43.46,43.31,43.41,47700.0,28.9698,28.9965,28.8964,28.9631,47700.0
2008-01-09 14:30:00,43.41,43.74,43.4,43.59,54300.0,28.9631,29.1833,28.9565,29.0832,54300.0
2008-01-09 15:00:00,43.59,43.89,43.55,43.67,70900.0,29.0832,29.2834,29.0565,29.1366,70900.0
2008-01-09 15:30:00,43.69,43.8,43.56,43.76,165000.0,29.15,29.2233,29.0632,29.1967,165000.0
2008-01-10 09:30:00,43.35,43.54,43.04,43.2,45000.0,28.9231,29.0499,28.7163,28.823,45000.0
2008-01-10 10:00:00,43.21,43.32,43.18,43.23,52200.0,28.8297,28.9031,28.8097,28.843,52200.0
2008-01-10 10:30:00,43.24,43.27,43.15,43.18,43400.0,28.8497,28.8697,28.7897,28.8097,43400.0
2008-01-10 11:00:00,43.17,43.25,43.16,43.2,20700.0,28.803,28.8564,28.7963,28.823,20700.0
2008-01-10 11:30:00,43.24,43.26,43.16,43.23,23000.0,28.8497,28.8631,28.7963,28.843,23000.0
2008-01-10 12:00:00,43.21,43.41,43.16,43.23,47500.0,28.8297,28.9631,28.7963,28.843,47500.0
2008-01-10 12:30:00,43.16,43.32,43.1,43.25,31000.0,28.7963,28.9031,28.7563,28.8564,31000.0
2008-01-10 13:00:00,43.21,43.3,43.02,43.15,38900.0,28.8297,28.8897,28.7029,28.7897,38900.0
2008-01-10 13:30:00,43.15,43.23,42.9,42.96,35300.0,28.7897,28.843,28.6229,28.6629,35300.0
2008-01-10 14:00:00,43.0,43.2,42.88,43.05,41800.0,28.6896,28.823,28.6095,28.7229,41800.0
2008-01-10 14:30:00,43.09,43.4,42.97,43.35,50200.0,28.7496,28.9565,28.6696,28.9231,50200.0
2008-01-10 15:00:00,43.34,43.57,43.27,43.49,44000.0,28.9164,29.0699,28.8697,29.0165,44000.0
2008-01-10 15:30:00,43.5,43.55,43.1,43.18,70700.0,29.0232,29.0565,28.7563,28.8097,70700.0
2008-01-11 09:30:00,42.69,42.84,42.45,42.5,39700.0,28.4828,28.5828,28.3226,28.356,39700.0
2008-01-11 10:00:00,42.5,42.59,42.33,42.55,49100.0,28.356,28.416,28.2426,28.3893,49100.0
2008-01-11 10:30:00,42.56,43.05,42.53,42.84,29400.0,28.396,28.7229,28.376,28.5828,29400.0
2008-01-11 11:00:00,42.81,42.9,42.69,42.74,24200.0,28.5628,28.6229,28.4828,28.5161,24200.0
2008-01-11 11:30:00,42.74,42.9,42.58,42.61,28000.0,28.5161,28.6229,28.4094,28.4294,28000.0
2008-01-11 12:00:00,42.59,42.78,42.52,42.65,31000.0,28.416,28.5428,28.3693,28.4561,31000.0
2008-01-11 12:30:00,42.65,42.75,42.6,42.7,30900.0,28.4561,28.5228,28.4227,28.4894,30900.0
2008-01-11 13:00:00,42.7,42.71,42.44,42.5,22700.0,28.4894,28.4961,28.316,28.356,22700.0
2008-01-11 13:30:00,42.51,42.62,42.32,42.4,40900.0,28.3627,28.436,28.2359,28.2893,40900.0
2008-01-11 14:00:00,42.38,42.57,42.37,42.41,51500.0,28.2759,28.4027,28.2692,28.2959,51500.0
2008-01-11 14:30:00,42.41,42.54,42.29,42.36,30000.0,28.2959,28.3827,28.2159,28.2626,30000.0
2008-01-11 15:00:00,42.31,42.33,42.07,42.24,53400.0,28.2292,28.2426,28.0691,28.1825,53400.0
2008-01-11 15:30:00,42.21,42.35,42.12,42.18,71000.0,28.1625,28.2559,28.1024,28.1425,71000.0
2008-01-14 09:30:00,42.57,42.65,42.31,42.47,26400.0,28.4027,28.4561,28.2292,28.336,26400.0
2008-01-14 10:00:00,42.5,42.74,42.48,42.67,23200.0,28.356,28.5161,28.3426,28.4694,23200.0
2008-01-14 10:30:00,42.68,42.77,42.61,42.77,34700.0,28.4761,28.5361,28.4294,28.5361,34700.0
2008-01-14 11:00:00,42.79,42.84,42.62,42.78,12600.0,28.5495,28.5828,28.436,28.5428,12600.0
2008-01-14 11:30:00,42.77,42.86,42.64,42.66,34100.0,28.5361,28.5962,28.4494,28.4627,34100.0
2008-01-14 12:00:00,42.66,42.69,42.56,42.61,23700.0,28.4627,28.4828,28.396,28.4294,23700.0
2008-01-14 12:30:00,42.61,42.79,42.59,42.73,57100.0,28.4294,28.5495,28.416,28.5094,57100.0
2008-01-14 13:00:00,42.73,42.74,42.61,42.65,17900.0,28.5094,28.5161,28.4294,28.4561,17900.0
2008-01-14 13:30:00,42.65,42.73,42.62,42.67,18200.0,28.4561,28.5094,28.436,28.4694,18200.0
2008-01-14 14:00:00,42.71,42.83,42.68,42.8,43600.0,28.4961,28.5762,28.4761,28.5561,43600.0
2008-01-14 14:30:00,42.82,42.95,42.77,42.84,56100.0,28.5695,28.6562,28.5361,28.5828,56100.0
2008-01-14 15:00:00,42.85,42.9,42.78,42.88,40900.0,28.5895,28.6229,28.5428,28.6095,40900.0
2008-01-14 15:30:00,42.87,42.93,42.73,42.8,55200.0,28.6028,28.6429,28.5094,28.5561,55200.0
2008-01-15 09:30:00,42.18,42.46,42.18,42.28,72000.0,28.1425,28.3293,28.1425,28.2092,72000.0
2008-01-15 10:00:00,42.33,42.36,42.22,42.25,47600.0,28.2426,28.2626,28.1692,28.1892,47600.0
2008-01-15 10:30:00,42.26,42.32,42.15,42.18,51600.0,28.1959,28.2359,28.1225,28.1425,51600.0
2008-01-15 11:00:00,42.19,42.26,42.1,42.1,27800.0,28.1492,28.1959,28.0891,28.0891,27800.0
2008-01-15 11:30:00,42.11,42.25,42.11,42.25,31200.0,28.0958,28.1892,28.0958,28.1892,31200.0
2008-01-15 12:00:00,42.24,42.38,42.19,42.32,39200.0,28.1825,28.2759,28.1492,28.2359,39200.0
2008-01-15 12:30:00,42.34,42.34,42.15,42.18,13800.0,28.2492,28.2492,28.1225,28.1425,13800.0
2008-01-15 13:00:00,42.2,42.32,42.12,42.2,19700.0,28.1558,28.2359,28.1024,28.1558,19700.0
2008-01-15 13:30:00,42.2,42.21,42.11,42.21,10800.0,28.1558,28.1625,28.0958,28.1625,10800.0
2008-01-15 14:00:00,42.2,42.34,42.14,42.2,22300.0,28.1558,28.2492,28.1158,28.1558,22300.0
2008-01-15 14:30:00,42.23,42.29,42.06,42.1,35100.0,28.1758,28.2159,28.0624,28.0891,35100.0
2008-01-15 15:00:00,42.08,42.24,41.88,42.21,29200.0,28.0758,28.1825,27.9423,28.1625,29200.0
2008-01-15 15:30:00,42.2,42.36,42.05,42.07,44500.0,28.1558,28.2626,28.0557,28.0691,44500.0
2008-01-16 09:30:00,41.74,42.54,41.74,42.36,51400.0,27.8489,28.3827,27.8489,28.2626,51400.0
2008-01-16 10:00:00,42.39,42.42,41.98,41.98,57500.0,28.2826,28.3026,28.009,28.009,57500.0
2008-01-16 10:30:00,41.99,42.07,41.64,41.7,43500.0,28.0157,28.0691,27.7822,27.8222,43500.0
2008-01-16 11:00:00,41.71,41.89,41.68,41.89,22100.0,27.8289,27.949,27.8089,27.949,22100.0
2008-01-16 11:30:00,41.86,42.05,41.75,41.97,32300.0,27.929,28.0557,27.8556,28.0024,32300.0
2008-01-16 12:00:00,41.96,42.07,41.88,41.92,21300.0,27.9957,28.0691,27.9423,27.969,21300.0
2008-01-16 12:30:00,41.95,42.01,41.89,41.96,12800.0,27.989,28.0291,27.949,27.9957,12800.0
2008-01-16 13:00:00,41.98,42.05,41.87,41.91,12800.0,28.009,28.0557,27.9356,27.9623,12800.0
2008-01-16 13:30:00,41.87,41.93,41.73,41.77,22700.0,27.9356,27.9757,27.8422,27.8689,22700.0
2008-01-16 14:00:00,41.74,41.98,41.68,41.92,81600.0,27.8489,28.009,27.8089,27.969,81600.0
2008-01-16 14:30:00,41.92,42.12,41.89,41.96,63500.0,27.969,28.1024,27.949,27.9957,63500.0
2008-01-16 15:00:00,41.94,41.99,41.77,41.98,51900.0,27.9824,28.0157,27.8689,28.009,51900.0
2008-01-16 15:30:00,41.99,42.01,41.57,41.63,65600.0,28.0157,28.0291,27.7355,27.7755,65600.0
2008-01-17 09:30:00,41.72,41.98,41.72,41.9,21600.0,27.8356,28.009,27.8356,27.9557,21600.0
2008-01-17 10:00:00,41.9,41.94,41.4,41.46,23500.0,27.9557,27.9824,27.6221,27.6621,23500.0
2008-01-17 10:30:00,41.44,41.53,41.22,41.4,26800.0,27.6488,27.7088,27.502,27.6221,26800.0
2008-01-17 11:00:00,41.47,41.6,41.33,41.5,17800.0,27.6688,27.7555,27.5754,27.6888,17800.0
2008-01-17 11:30:00,41.55,41.6,41.23,41.31,19900.0,27.7221,27.7555,27.5086,27.562,19900.0
2008-01-17 12:00:00,41.22,41.29,41.04,41.06,31400.0,27.502,27.5487,27.3819,27.3952,31400.0
2008-01-17 12:30:00,41.09,41.17,40.94,40.96,31300.0,27.4152,27.4686,27.3152,27.3285,31300.0
2008-01-17 13:00:00,41.03,41.19,40.9,41.04,18300.0,27.3752,27.482,27.2885,27.3819,18300.0
2008-01-17 13:30:00,41.05,41.2,40.9,40.99,21600.0,27.3885,27.4886,27.2885,27.3485,21600.0
2008-01-17 14:00:00,40.97,41.05,40.6,40.62,41100.0,27.3352,27.3885,27.0883,27.1016,41100.0
2008-01-17 14:30:00,40.62,40.71,40.44,40.62,103000.0,27.1016,27.1617,26.9816,27.1016,103000.0
2008-01-17 15:00:00,40.62,40.74,40.3,40.3,80100.0,27.1016,27.1817,26.8881,26.8881,80100.0
2008-01-17 15:30:00,40.3,40.3,39.93,40.03,96100.0,26.8881,26.8881,26.6413,26.708,96100.0
2008-01-18 09:30:00,40.38,40.38,39.82,40.03,114500.0,26.9415,26.9415,26.5679,26.708,114500.0
2008-01-18 10:00:00,40.03,40.58,40.01,40.23,43200.0,26.708,27.075,26.6947,26.8414,43200.0
2008-01-18 10:30:00,40.24,40.31,39.92,40.03,31600.0,26.8481,26.8948,26.6346,26.708,31600.0
2008-01-18 11:00:00,40.04,40.05,39.49,39.83,30300.0,26.7147,26.7213,26.3477,26.5746,30300.0
2008-01-18 11:30:00,39.81,39.87,39.4,39.54,32700.0,26.5612,26.6012,26.2877,26.3811,32700.0
2008-01-18 12:00:00,39.59,39.86,39.49,39.86,28100.0,26.4144,26.5946,26.3477,26.5946,28100.0
2008-01-18 12:30:00,39.87,39.95,39.63,39.69,28300.0,26.6012,26.6546,26.4411,26.4812,28300.0
2008-01-18 13:00:00,39.7,39.87,39.54,39.67,30700.0,26.4878,26.6012,26.3811,26.4678,30700.0
2008-01-18 13:30:00,39.66,39.8,39.53,39.67,26400.0,26.4611,26.5545,26.3744,26.4678,26400.0
2008-01-18 14:00:00,39.67,39.84,39.58,39.63,22000.0,26.4678,26.5812,26.4078,26.4411,22000.0
2008-01-18 14:30:00,39.62,39.68,39.4,39.68,47900.0,26.4344,26.4745,26.2877,26.4745,47900.0
2008-01-18 15:00:00,39.68,39.81,39.53,39.7,50800.0,26.4745,26.5612,26.3744,26.4878,50800.0
2008-01-18 15:30:00,39.7,39.84,39.65,39.8,68400.0,26.4878,26.5812,26.4545,26.5545,68400.0
2008-01-22 09:30:00,37.93,39.16,37.88,39.02,57900.0,25.3069,26.1275,25.2735,26.0341,57900.0
2008-01-22 10:00:00,39.02,39.78,38.7,39.64,51800.0,26.0341,26.5412,25.8206,26.4478,51800.0
2008-01-22 10:30:00,39.64,40.01,39.48,39.86,34200.0,26.4478,26.6947,26.341,26.5946,34200.0
2008-01-22 11:00:00,39.85,40.22,39.82,39.82,36700.0,26.5879,26.8348,26.5679,26.5679,36700.0
2008-01-22 11:30:00,39.77,39.86,39.51,39.51,25500.0,26.5345,26.5946,26.3611,26.3611,25500.0
2008-01-22 12:00:00,39.55,39.91,39.51,39.77,25500.0,26.3877,26.6279,26.3611,26.5345,25500.0
2008-01-22 12:30:00,39.71,39.87,39.59,39.85,19300.0,26.4945,26.6012,26.4144,26.5879,19300.0
2008-01-22 13:00:00,39.89,39.98,39.56,39.65,22800.0,26.6146,26.6746,26.3944,26.4545,22800.0
2008-01-22 13:30:00,39.63,39.72,39.53,39.59,29200.0,26.4411,26.5012,26.3744,26.4144,29200.0
2008-01-22 14:00:00,39.63,39.82,39.45,39.59,29800.0,26.4411,26.5679,26.321,26.4144,29800.0
2008-01-22 14:30:00,39.59,39.86,39.53,39.73,37700.0,26.4144,26.5946,26.3744,26.5078,37700.0
2008-01-22 15:00:00,39.75,40.07,39.71,40.0,60000.0,26.5212,26.7347,26.4945,26.688,60000.0
2008-01-22 15:30:00,40.04,40.25,39.74,39.88,83400.0,26.7147,26.8548,26.5145,26.6079,83400.0
2008-01-23 09:30:00,38.6,39.55,38.39,39.53,49700.0,25.7539,26.3877,25.6138,26.3744,49700.0
2008-01-23 10:00:00,39.52,40.04,39.52,39.92,67800.0,26.3677,26.7147,26.3677,26.6346,67800.0
2008-01-23 10:30:00,39.89,40.0,39.6,40.0,57700.0,26.6146,26.688,26.4211,26.688,57700.0
2008-01-23 11:00:00,39.94,40.0,39.78,39.82,29900.0,26.648,26.688,26.5412,26.5679,29900.0
2008-01-23 11:30:00,39.85,39.86,39.65,39.7,75500.0,26.5879,26.5946,26.4545,26.4878,75500.0
2008-01-23 12:00:00,39.77,39.82,39.48,39.67,71900.0,26.5345,26.5679,26.341,26.4678,71900.0
2008-01-23 12:30:00,39.69,39.71,39.31,39.55,91700.0,26.4812,26.4945,26.2276,26.3877,91700.0
2008-01-23 13:00:00,39.56,39.86,39.5,39.77,51600.0,26.3944,26.5946,26.3544,26.5345,51600.0
2008-01-23 13:30:00,39.72,40.06,39.64,40.06,53900.0,26.5012,26.728,26.4478,26.728,53900.0
2008-01-23 14:00:00,40.02,40.49,40.0,40.45,65300.0,26.7013,27.0149,26.688,26.9882,65300.0
2008-01-23 14:30:00,40.42,40.56,40.05,40.25,73600.0,26.9682,27.0616,26.7213,26.8548,73600.0
2008-01-23 15:00:00,40.31,41.31,40.28,41.29,107100.0,26.8948,27.562,26.8748,27.5487,107100.0
2008-01-23 15:30:00,41.28,41.59,40.8,41.38,229200.0,27.542,27.7488,27.2217,27.6087,229200.0
2008-01-24 09:30:00,41.66,41.93,41.25,41.8,66400.0,27.7955,27.9757,27.522,27.8889,66400.0
2008-01-24 10:00:00,41.8,42.14,41.73,41.77,62200.0,27.8889,28.1158,27.8422,27.8689,62200.0
2008-01-24 10:30:00,41.81,42.12,41.75,41.98,48700.0,27.8956,28.1024,27.8556,28.009,48700.0
2008-01-24 11:00:00,41.98,42.2,41.8,42.14,37900.0,28.009,28.1558,27.8889,28.1158,37900.0
2008-01-24 11:30:00,42.15,42.33,42.0,42.1,29900.0,28.1225,28.2426,28.0224,28.0891,29900.0
2008-01-24 12:00:00,42.08,42.15,41.89,41.94,31900.0,28.0758,28.1225,27.949,27.9824,31900.0
2008-01-24 12:30:00,41.94,42.22,41.76,42.22,35500.0,27.9824,28.1692,27.8623,28.1692,35500.0
2008-01-24 13:00:00,42.21,42.21,41.87,41.98,32600.0,28.1625,28.1625,27.9356,28.009,32600.0
2008-01-24 13:30:00,41.94,42.13,41.9,42.03,30000.0,27.9824,28.1091,27.9557,28.0424,30000.0
2008-01-24 14:00:00,42.04,42.29,41.9,42.21,39400.0,28.0491,28.2159,27.9557,28.1625,39400.0
2008-01-24 14:30:00,42.23,42.34,41.95,42.07,32200.0,28.1758,28.2492,27.989,28.0691,32200.0
2008-01-24 15:00:00,42.06,42.13,41.85,42.02,35800.0,28.0624,28.1091,27.9223,28.0357,35800.0
2008-01-24 15:30:00,42.02,42.15,41.99,42.06,46500.0,28.0357,28.1225,28.0157,28.0624,46500.0
2008-01-25 09:30:00,42.21,42.58,42.01,42.55,45000.0,28.1625,28.4094,28.0291,28.3893,45000.0
2008-01-25 10:00:00,42.54,42.59,42.34,42.47,19500.0,28.3827,28.416,28.2492,28.336,19500.0
2008-01-25 10:30:00,42.44,42.44,42.17,42.17,16500.0,28.316,28.316,28.1358,28.1358,16500.0
2008-01-25 11:00:00,42.19,42.3,42.02,42.1,27900.0,28.1492,28.2225,28.0357,28.0891,27900.0
2008-01-25 11:30:00,42.16,42.48,42.16,42.47,11400.0,28.1291,28.3426,28.1291,28.336,11400.0
2008-01-25 12:00:00,42.44,42.51,42.35,42.42,12700.0,28.316,28.3627,28.2559,28.3026,12700.0
2008-01-25 12:30:00,42.32,42.41,42.01,42.08,17000.0,28.2359,28.2959,28.0291,28.0758,17000.0
2008-01-25 13:00:00,42.12,42.22,41.92,41.97,15000.0,28.1024,28.1692,27.969,28.0024,15000.0
2008-01-25 13:30:00,42.02,42.06,41.75,41.86,24200.0,28.0357,28.0624,27.8556,27.929,24200.0
2008-01-25 14:00:00,41.84,41.98,41.7,41.7,26400.0,27.9156,28.009,27.8222,27.8222,26400.0
2008-01-25 14:30:00,41.69,41.95,41.69,41.89,51100.0,27.8156,27.989,27.8156,27.949,51100.0
2008-01-25 15:00:00,41.9,42.18,41.75,42.03,29800.0,27.9557,28.1425,27.8556,28.0424,29800.0
2008-01-25 15:30:00,42.06,42.19,41.75,41.8,76600.0,28.0624,28.1492,27.8556,27.8889,76600.0
2008-01-28 09:30:00,41.6,41.8,41.3,41.37,83600.0,27.7555,27.8889,27.5553,27.602,83600.0
2008-01-28 10:00:00,41.36,41.59,40.86,41.59,75900.0,27.5954,27.7488,27.2618,27.7488,75900.0
2008-01-28 10:30:00,41.54,41.7,41.35,41.67,41500.0,27.7155,27.8222,27.5887,27.8022,41500.0
2008-01-28 11:00:00,41.65,41.78,41.6,41.71,74100.0,27.7889,27.8756,27.7555,27.8289,74100.0
2008-01-28 11:30:00,41.69,41.95,41.69,41.93,35500.0,27.8156,27.989,27.8156,27.9757,35500.0
2008-01-28 12:00:00,41.94,41.97,41.82,41.87,25900.0,27.9824,28.0024,27.9023,27.9356,25900.0
2008-01-28 12:30:00,41.86,42.04,41.82,41.93,31000.0,27.929,28.0491,27.9023,27.9757,31000.0
2008-01-28 13:00:00,41.94,42.01,41.82,41.87,46000.0,27.9824,28.0291,27.9023,27.9356,46000.0
2008-01-28 13:30:00,41.87,41.9,41.75,41.81,37300.0,27.9356,27.9557,27.8556,27.8956,37300.0
2008-01-28 14:00:00,41.81,41.94,41.77,41.77,29400.0,27.8956,27.9824,27.8689,27.8689,29400.0
2008-01-28 14:30:00,41.82,41.86,41.75,41.79,67300.0,27.9023,27.929,27.8556,27.8823,67300.0
2008-01-28 15:00:00,41.81,41.93,41.75,41.77,61500.0,27.8956,27.9757,27.8556,27.8689,61500.0
2008-01-28 15:30:00,41.78,42.24,41.75,42.13,93300.0,27.8756,28.1825,27.8556,28.1091,93300.0
2008-01-29 09:30:00,42.51,42.58,42.33,42.37,56400.0,28.3627,28.4094,28.2426,28.2692,56400.0
2008-01-29 10:00:00,42.39,42.9,42.36,42.89,73800.0,28.2826,28.6229,28.2626,28.6162,73800.0
2008-01-29 10:30:00,42.89,43.07,42.74,43.07,39700.0,28.6162,28.7363,28.5161,28.7363,39700.0
2008-01-29 11:00:00,43.07,43.29,43.07,43.21,25900.0,28.7363,28.8831,28.7363,28.8297,25900.0
2008-01-29 11:30:00,43.19,43.34,43.16,43.26,19100.0,28.8164,28.9164,28.7963,28.8631,19100.0
2008-01-29 12:00:00,43.26,43.3,42.81,42.9,28800.0,28.8631,28.8897,28.5628,28.6229,28800.0
2008-01-29 12:30:00,42.91,43.07,42.8,42.87,25300.0,28.6295,28.7363,28.5561,28.6028,25300.0
2008-01-29 13:00:00,42.86,43.0,42.82,43.0,20500.0,28.5962,28.6896,28.5695,28.6896,20500.0
2008-01-29 13:30:00,43.05,43.07,42.96,42.96,16600.0,28.7229,28.7363,28.6629,28.6629,16600.0
2008-01-29 14:00:00,42.97,43.1,42.88,43.07,25200.0,28.6696,28.7563,28.6095,28.7363,25200.0
2008-01-29 14:30:00,43.07,43.17,43.0,43.15,23000.0,28.7363,28.803,28.6896,28.7897,23000.0
2008-01-29 15:00:00,43.15,43.41,43.13,43.3,37100.0,28.7897,28.9631,28.7763,28.8897,37100.0
2008-01-29 15:30:00,43.29,43.47,43.17,43.23,68900.0,28.8831,29.0032,28.803,28.843,68900.0
2008-01-30 09:30:00,43.26,43.44,43.03,43.1,35700.0,28.8631,28.9832,28.7096,28.7563,35700.0
2008-01-30 10:00:00,43.14,43.46,43.07,43.32,15700.0,28.783,28.9965,28.7363,28.9031,15700.0
2008-01-30 10:30:00,43.32,43.46,43.3,43.43,14000.0,28.9031,28.9965,28.8897,28.9765,14000.0
2008-01-30 11:00:00,43.45,43.45,43.27,43.39,15500.0,28.9898,28.9898,28.8697,28.9498,15500.0
2008-01-30 11:30:00,43.39,43.5,43.35,43.44,34300.0,28.9498,29.0232,28.9231,28.9832,34300.0
2008-01-30 12:00:00,43.46,43.5,43.31,43.36,20400.0,28.9965,29.0232,28.8964,28.9298,20400.0
2008-01-30 12:30:00,43.34,43.51,43.29,43.5,16800.0,28.9164,29.0299,28.8831,29.0232,16800.0
2008-01-30 13:00:00,43.5,43.63,43.47,43.59,16300.0,29.0232,29.1099,29.0032,29.0832,16300.0
2008-01-30 13:30:00,43.6,43.62,43.51,43.6,16400.0,29.0899,29.1032,29.0299,29.0899,16400.0
2008-01-30 14:00:00,43.6,44.49,43.52,44.23,73300.0,29.0899,29.6837,29.0365,29.5102,73300.0
2008-01-30 14:30:00,44.23,44.65,43.7,44.62,76600.0,29.5102,29.7905,29.1566,29.7704,76600.0
2008-01-30 15:00:00,44.63,44.99,44.28,44.4,75100.0,29.7771,30.0173,29.5436,29.6237,75100.0
2008-01-30 15:30:00,44.37,44.42,43.68,43.87,111400.0,29.6036,29.637,29.1433,29.27,111400.0
2008-01-31 09:30:00,46.47,48.3,46.0,47.36,397600.0,31.0048,32.2257,30.6912,31.5986,397600.0
2008-01-31 10:00:00,47.4,47.63,47.15,47.48,246500.0,31.6253,31.7787,31.4585,31.6786,246500.0
2008-01-31 10:30:00,47.5,47.85,47.18,47.66,183700.0,31.692,31.9255,31.4785,31.7987,183700.0
2008-01-31 11:00:00,47.67,47.75,47.28,47.56,131500.0,31.8054,31.8588,31.5452,31.732,131500.0
2008-01-31 11:30:00,47.56,48.41,47.23,47.9,150900.0,31.732,32.2991,31.5118,31.9589,150900.0
2008-01-31 12:00:00,47.89,48.2,47.77,47.91,110400.0,31.9522,32.159,31.8721,31.9655,110400.0
2008-01-31 12:30:00,47.96,48.31,47.88,48.0,90900.0,31.9989,32.2324,31.9455,32.0256,90900.0
2008-01-31 13:00:00,48.0,48.59,47.9,48.44,134300.0,32.0256,32.4192,31.9589,32.3192,134300.0
2008-01-31 13:30:00,48.45,48.74,48.3,48.48,94000.0,32.3258,32.5193,32.2257,32.3458,94000.0
2008-01-31 14:00:00,48.5,49.06,48.49,48.9,120700.0,32.3592,32.7328,32.3525,32.6261,120700.0
2008-01-31 14:30:00,48.9,49.02,48.74,49.0,121800.0,32.6261,32.7061,32.5193,32.6928,121800.0
2008-01-31 15:00:00,49.0,49.6,48.97,49.37,155100.0,32.6928,33.0931,32.6728,32.9396,155100.0
2008-01-31 15:30:00,49.4,49.42,48.7,48.98,209100.0,32.9597,32.973,32.4926,32.6794,209100.0
2008-02-01 09:30:00,49.23,49.99,49.23,49.83,107800.0,32.8462,33.3533,32.8462,33.2466,107800.0
2008-02-01 10:00:00,49.82,50.99,49.82,50.69,123600.0,33.2399,34.0205,33.2399,33.8203,123600.0
2008-02-01 10:30:00,50.68,50.71,50.13,50.42,97600.0,33.8137,33.8337,33.4467,33.6402,97600.0
2008-02-01 11:00:00,50.36,50.54,50.22,50.34,54700.0,33.6002,33.7203,33.5068,33.5868,54700.0
2008-02-01 11:30:00,50.32,50.45,50.13,50.22,62000.0,33.5735,33.6602,33.4467,33.5068,62000.0
2008-02-01 12:00:00,50.22,50.22,49.86,49.92,46700.0,33.5068,33.5068,33.2666,33.3066,46700.0
2008-02-01 12:30:00,49.93,49.97,49.77,49.89,31700.0,33.3133,33.34,33.2065,33.2866,31700.0
2008-02-01 13:00:00,49.89,49.9,49.7,49.81,49500.0,33.2866,33.2933,33.1598,33.2332,49500.0
2008-02-01 13:30:00,49.82,50.18,49.72,50.08,61800.0,33.2399,33.4801,33.1732,33.4134,61800.0
2008-02-01 14:00:00,50.1,50.6,50.08,50.59,107800.0,33.4267,33.7603,33.4134,33.7536,107800.0
2008-02-01 14:30:00,50.56,51.0,50.56,50.79,96800.0,33.7336,34.0272,33.7336,33.8871,96800.0
2008-02-01 15:00:00,50.79,51.0,50.75,50.98,91800.0,33.8871,34.0272,33.8604,34.0138,91800.0
2008-02-01 15:30:00,50.99,51.47,50.99,51.18,124700.0,34.0205,34.3408,34.0205,34.1473,124700.0
2008-02-04 09:30:00,50.8,51.23,50.12,50.35,105500.0,33.8937,34.1806,33.44,33.5935,105500.0
2008-02-04 10:00:00,50.36,50.38,49.96,50.11,64200.0,33.6002,33.6135,33.3333,33.4334,64200.0
2008-02-04 10:30:00,50.12,50.54,49.97,50.52,61300.0,33.44,33.7203,33.34,33.7069,61300.0
2008-02-04 11:00:00,50.53,50.96,50.46,50.64,66200.0,33.7136,34.0005,33.6669,33.787,66200.0
2008-02-04 11:30:00,50.62,50.75,50.47,50.68,53500.0,33.7736,33.8604,33.6736,33.8137,53500.0
2008-02-04 12:00:00,50.69,51.09,50.61,51.04,52400.0,33.8203,34.0872,33.767,34.0539,52400.0
2008-02-04 12:30:00,51.06,51.48,51.05,51.37,60500.0,34.0672,34.3474,34.0605,34.274,60500.0
2008-02-04 13:00:00,51.37,51.42,51.19,51.32,44700.0,34.274,34.3074,34.1539,34.2407,44700.0
2008-02-04 13:30:00,51.33,51.54,51.3,51.37,75000.0,34.2474,34.3875,34.2273,34.274,75000.0
2008-02-04 14:00:00,51.36,51.36,51.09,51.33,69500.0,34.2674,34.2674,34.0872,34.2474,69500.0
2008-02-04 14:30:00,51.32,51.33,51.11,51.2,54200.0,34.2407,34.2474,34.1006,34.1606,54200.0
2008-02-04 15:00:00,51.2,51.36,51.14,51.27,56000.0,34.1606,34.2674,34.1206,34.2073,56000.0
2008-02-04 15:30:00,51.27,51.4,51.16,51.25,90900.0,34.2073,34.2941,34.1339,34.194,90900.0
2008-02-05 09:30:00,50.26,50.54,49.81,50.21,69900.0,33.5335,33.7203,33.2332,33.5001,69900.0
2008-02-05 10:00:00,50.19,50.26,49.95,50.26,47600.0,33.4867,33.5335,33.3266,33.5335,47600.0
2008-02-05 10:30:00,50.25,50.35,50.13,50.27,60600.0,33.5268,33.5935,33.4467,33.5401,60600.0
2008-02-05 11:00:00,50.25,50.4,50.2,50.3,34900.0,33.5268,33.6269,33.4934,33.5601,34900.0
2008-02-05 11:30:00,50.3,50.64,50.22,50.52,34200.0,33.5601,33.787,33.5068,33.7069,34200.0
2008-02-05 12:00:00,50.5,50.52,50.21,50.25,22500.0,33.6936,33.7069,33.5001,33.5268,22500.0
2008-02-05 12:30:00,50.25,50.46,50.16,50.34,32000.0,33.5268,33.6669,33.4667,33.5868,32000.0
2008-02-05 13:00:00,50.34,50.57,50.17,50.17,39100.0,33.5868,33.7403,33.4734,33.4734,39100.0
2008-02-05 13:30:00,50.18,50.31,50.03,50.2,50400.0,33.4801,33.5668,33.38,33.4934,50400.0
2008-02-05 14:00:00,50.17,50.22,49.94,50.14,35000.0,33.4734,33.5068,33.3199,33.4534,35000.0
2008-02-05 14:30:00,50.12,50.35,49.72,49.88,68000.0,33.44,33.5935,33.1732,33.2799,68000.0
2008-02-05 15:00:00,49.89,49.97,49.53,49.59,53000.0,33.2866,33.34,33.0464,33.0864,53000.0
2008-02-05 15:30:00,49.59,49.81,49.5,49.53,92900.0,33.0864,33.2332,33.0264,33.0464,92900.0
2008-02-06 09:30:00,50.05,50.28,49.69,49.92,50000.0,33.3933,33.5468,33.1531,33.3066,50000.0
2008-02-06 10:00:00,49.92,50.46,49.91,50.43,51200.0,33.3066,33.6669,33.2999,33.6469,51200.0
2008-02-06 10:30:00,50.43,50.73,50.34,50.64,43300.0,33.6469,33.847,33.5868,33.787,43300.0
2008-02-06 11:00:00,50.62,51.24,50.61,51.14,54100.0,33.7736,34.1873,33.767,34.1206,54100.0
2008-02-06 11:30:00,51.15,51.21,50.94,50.99,33600.0,34.1273,34.1673,33.9871,34.0205,33600.0
2008-02-06 12:00:00,51.02,51.12,50.92,50.95,28800.0,34.0405,34.1072,33.9738,33.9938,28800.0
2008-02-06 12:30:00,50.93,51.1,50.87,50.87,156800.0,33.9805,34.0939,33.9404,33.9404,156800.0
2008-02-06 13:00:00,50.88,50.9,50.62,50.68,33000.0,33.9471,33.9605,33.7736,33.8137,33000.0
2008-02-06 13:30:00,50.67,50.68,50.16,50.16,24300.0,33.807,33.8137,33.4667,33.4667,24300.0
2008-02-06 14:00:00,50.16,50.3,50.01,50.17,42400.0,33.4667,33.5601,33.3667,33.4734,42400.0
2008-02-06 14:30:00,50.16,50.31,50.11,50.19,29700.0,33.4667,33.5668,33.4334,33.4867,29700.0
2008-02-06 15:00:00,50.19,50.3,49.9,50.01,50500.0,33.4867,33.5601,33.2933,33.3667,50500.0
2008-02-06 15:30:00,50.03,50.08,49.67,49.81,61600.0,33.38,33.4134,33.1398,33.2332,61600.0
2008-02-07 09:30:00,49.5,49.76,49.29,49.48,26300.0,33.0264,33.1999,32.8863,33.013,26300.0
2008-02-07 10:00:00,49.47,50.2,49.47,49.86,51800.0,33.0064,33.4934,33.0064,33.2666,51800.0
2008-02-07 10:30:00,49.85,49.85,49.3,49.41,30600.0,33.2599,33.2599,32.8929,32.9663,30600.0
2008-02-07 11:00:00,49.47,49.55,49.16,49.21,36300.0,33.0064,33.0597,32.7995,32.8329,36300.0
2008-02-07 11:30:00,49.21,49.26,49.05,49.2,30800.0,32.8329,32.8663,32.7261,32.8262,30800.0
2008-02-07 12:00:00,49.2,49.27,49.09,49.27,35800.0,32.8262,32.8729,32.7528,32.8729,35800.0
2008-02-07 12:30:00,49.26,49.55,49.26,49.41,62700.0,32.8663,33.0597,32.8663,32.9663,62700.0
2008-02-07 13:00:00,49.42,49.57,49.22,49.46,53000.0,32.973,33.0731,32.8396,32.9997,53000.0
2008-02-07 13:30:00,49.47,49.93,49.4,49.93,39800.0,33.0064,33.3133,32.9597,33.3133,39800.0
2008-02-07 14:00:00,49.9,50.09,49.57,49.72,68400.0,33.2933,33.42,33.0731,33.1732,68400.0
2008-02-07 14:30:00,49.74,49.74,49.29,49.41,64200.0,33.1865,33.1865,32.8863,32.9663,64200.0
2008-02-07 15:00:00,49.4,49.53,49.03,49.44,68000.0,32.9597,33.0464,32.7128,32.9863,68000.0
2008-02-07 15:30:00,49.4,49.56,49.15,49.42,99400.0,32.9597,33.0664,32.7929,32.973,99400.0
2008-02-08 09:30:00,49.28,49.28,48.85,49.27,31000.0,32.8796,32.8796,32.5927,32.8729,31000.0
2008-02-08 10:00:00,49.24,49.76,49.15,49.5,65600.0,32.8529,33.1999,32.7929,33.0264,65600.0
2008-02-08 10:30:00,49.5,49.54,49.21,49.37,29300.0,33.0264,33.0531,32.8329,32.9396,29300.0
2008-02-08 11:00:00,49.4,50.01,49.35,49.9,55300.0,32.9597,33.3667,32.9263,33.2933,55300.0
2008-02-08 11:30:00,49.89,50.04,49.26,49.28,67200.0,33.2866,33.3867,32.8663,32.8796,67200.0
2008-02-08 12:00:00,49.26,49.31,49.0,49.31,30200.0,32.8663,32.8996,32.6928,32.8996,30200.0
2008-02-08 12:30:00,49.3,49.36,49.04,49.26,31400.0,32.8929,32.933,32.7195,32.8663,31400.0
2008-02-08 13:00:00,49.27,49.27,48.87,49.02,35500.0,32.8729,32.8729,32.606,32.7061,35500.0
2008-02-08 13:30:00,49.03,49.07,48.78,48.82,39600.0,32.7128,32.7395,32.546,32.5727,39600.0
2008-02-08 14:00:00,48.83,49.18,48.72,49.1,40200.0,32.5794,32.8129,32.506,32.7595,40200.0
2008-02-08 14:30:00,49.04,49.2,48.9,48.94,31400.0,32.7195,32.8262,32.6261,32.6528,31400.0
2008-02-08 15:00:00,48.9,49.02,48.85,48.96,36800.0,32.6261,32.7061,32.5927,32.6661,36800.0
2008-02-08 15:30:00,48.99,49.31,48.91,49.01,78600.0,32.6861,32.8996,32.6327,32.6995,78600.0
2008-02-11 09:30:00,49.11,49.12,48.48,48.82,63500.0,32.7662,32.7728,32.3458,32.5727,63500.0
2008-02-11 10:00:00,48.83,48.97,48.69,48.93,64000.0,32.5794,32.6728,32.486,32.6461,64000.0
2008-02-11 10:30:00,48.95,49.44,48.95,49.25,48400.0,32.6594,32.9863,32.6594,32.8596,48400.0
2008-02-11 11:00:00,49.23,49.72,49.21,49.47,49600.0,32.8462,33.1732,32.8329,33.0064,49600.0
2008-02-11 11:30:00,49.46,49.53,49.3,49.37,36100.0,32.9997,33.0464,32.8929,32.9396,36100.0
2008-02-11 12:00:00,49.41,49.81,49.41,49.62,21600.0,32.9663,33.2332,32.9663,33.1064,21600.0
2008-02-11 12:30:00,49.62,49.93,49.49,49.89,33600.0,33.1064,33.3133,33.0197,33.2866,33600.0
2008-02-11 13:00:00,49.91,49.95,49.77,49.95,16900.0,33.2999,33.3266,33.2065,33.3266,16900.0
2008-02-11 13:30:00,49.95,49.98,49.81,49.84,33000.0,33.3266,33.3466,33.2332,33.2532,33000.0
2008-02-11 14:00:00,49.84,49.91,49.73,49.77,50000.0,33.2532,33.2999,33.1798,33.2065,50000.0
2008-02-11 14:30:00,49.78,50.03,49.75,49.86,38900.0,33.2132,33.38,33.1932,33.2666,38900.0
2008-02-11 15:00:00,49.88,50.05,49.83,50.03,50000.0,33.2799,33.3933,33.2466,33.38,50000.0
2008-02-11 15:30:00,50.02,50.11,49.85,49.99,74500.0,33.3733,33.4334,33.2599,33.3533,74500.0
2008-02-12 09:30:00,50.51,50.51,49.95,50.06,42000.0,33.7003,33.7003,33.3266,33.4,42000.0
2008-02-12 10:00:00,50.1,50.35,50.0,50.01,54000.0,33.4267,33.5935,33.36,33.3667,54000.0
2008-02-12 10:30:00,50.03,50.46,49.97,50.41,85500.0,33.38,33.6669,33.34,33.6335,85500.0
2008-02-12 11:00:00,50.4,50.7,50.23,50.52,40800.0,33.6269,33.827,33.5134,33.7069,40800.0
2008-02-12 11:30:00,50.54,50.57,50.48,50.54,12600.0,33.7203,33.7403,33.6802,33.7203,12600.0
2008-02-12 12:00:00,50.54,50.6,50.4,50.42,26300.0,33.7203,33.7603,33.6269,33.6402,26300.0
2008-02-12 12:30:00,50.4,50.53,50.32,50.43,32700.0,33.6269,33.7136,33.5735,33.6469,32700.0
2008-02-12 13:00:00,50.44,50.59,50.38,50.51,37800.0,33.6535,33.7536,33.6135,33.7003,37800.0
2008-02-12 13:30:00,50.52,50.55,50.4,50.5,25400.0,33.7069,33.7269,33.6269,33.6936,25400.0
2008-02-12 14:00:00,50.45,50.47,50.14,50.21,26600.0,33.6602,33.6736,33.4534,33.5001,26600.0
2008-02-12 14:30:00,50.18,50.38,50.07,50.38,33800.0,33.4801,33.6135,33.4067,33.6135,33800.0
2008-02-12 15:00:00,50.35,50.36,49.74,49.9,58700.0,33.5935,33.6002,33.1865,33.2933,58700.0
2008-02-12 15:30:00,49.92,50.09,49.74,50.06,72300.0,33.3066,33.42,33.1865,33.4,72300.0
2008-02-13 09:30:00,50.56,51.32,50.56,51.26,69600.0,33.7336,34.2407,33.7336,34.2007,69600.0
2008-02-13 10:00:00,51.26,51.47,50.91,51.02,37600.0,34.2007,34.3408,33.9671,34.0405,37600.0
2008-02-13 10:30:00,51.03,51.14,50.88,50.99,29400.0,34.0472,34.1206,33.9471,34.0205,29400.0
2008-02-13 11:00:00,51.01,51.26,50.99,51.23,14500.0,34.0339,34.2007,34.0205,34.1806,14500.0
2008-02-13 11:30:00,51.21,51.3,51.02,51.3,22500.0,34.1673,34.2273,34.0405,34.2273,22500.0
2008-02-13 12:00:00,51.25,51.65,51.15,51.38,47300.0,34.194,34.4609,34.1273,34.2807,47300.0
2008-02-13 12:30:00,51.39,51.45,51.26,51.28,11800.0,34.2874,34.3274,34.2007,34.214,11800.0
2008-02-13 13:00:00,51.29,51.53,51.2,51.49,14900.0,34.2207,34.3808,34.1606,34.3541,14900.0
2008-02-13 13:30:00,51.49,51.49,51.37,51.43,20300.0,34.3541,34.3541,34.274,34.3141,20300.0
2008-02-13 14:00:00,51.44,51.44,51.2,51.28,29900.0,34.3207,34.3207,34.1606,34.214,29900.0
2008-02-13 14:30:00,51.3,51.56,51.2,51.56,26000.0,34.2273,34.4008,34.1606,34.4008,26000.0
2008-02-13 15:00:00,51.53,51.67,51.46,51.59,47700.0,34.3808,34.4742,34.3341,34.4208,47700.0
2008-02-13 15:30:00,51.63,51.88,51.55,51.7,72000.0,34.4475,34.6143,34.3941,34.4942,72000.0
2008-02-14 09:30:00,51.65,51.81,50.93,51.01,37600.0,34.4609,34.5676,33.9805,34.0339,37600.0
2008-02-14 10:00:00,51.04,51.25,51.01,51.05,33200.0,34.0539,34.194,34.0339,34.0605,33200.0
2008-02-14 10:30:00,51.07,51.18,50.94,50.99,74900.0,34.0739,34.1473,33.9871,34.0205,74900.0
2008-02-14 11:00:00,50.99,51.09,50.81,50.96,44900.0,34.0205,34.0872,33.9004,34.0005,44900.0
2008-02-14 11:30:00,50.97,51.05,50.89,50.96,49900.0,34.0072,34.0605,33.9538,34.0005,49900.0
2008-02-14 12:00:00,50.96,51.02,50.75,50.92,96400.0,34.0005,34.0405,33.8604,33.9738,96400.0
2008-02-14 12:30:00,50.92,50.95,50.8,50.85,44500.0,33.9738,33.9938,33.8937,33.9271,44500.0
2008-02-14 13:00:00,50.85,50.86,50.69,50.74,60400.0,33.9271,33.9338,33.8203,33.8537,60400.0
2008-02-14 13:30:00,50.73,50.91,50.73,50.88,45800.0,33.847,33.9671,33.847,33.9471,45800.0
2008-02-14 14:00:00,50.88,50.9,50.54,50.55,39300.0,33.9471,33.9605,33.7203,33.7269,39300.0
2008-02-14 14:30:00,50.58,50.6,50.27,50.47,53000.0,33.747,33.7603,33.5401,33.6736,53000.0
2008-02-14 15:00:00,50.48,50.79,50.34,50.73,48000.0,33.6802,33.8871,33.5868,33.847,48000.0
2008-02-14 15:30:00,50.71,50.75,50.35,50.44,74200.0,33.8337,33.8604,33.5935,33.6535,74200.0
2008-02-15 09:30:00,50.52,50.52,49.84,50.05,66500.0,33.7069,33.7069,33.2532,33.3933,66500.0
2008-02-15 10:00:00,50.03,50.37,49.98,50.34,37800.0,33.38,33.6068,33.3466,33.5868,37800.0
2008-02-15 10:30:00,50.34,50.45,50.02,50.06,38700.0,33.5868,33.6602,33.3733,33.4,38700.0
2008-02-15 11:00:00,50.07,50.34,50.03,50.24,36900.0,33.4067,33.5868,33.38,33.5201,36900.0
2008-02-15 11:30:00,50.24,50.27,50.08,50.27,23000.0,33.5201,33.5401,33.4134,33.5401,23000.0
2008-02-15 12:00:00,50.27,50.51,50.26,50.26,31600.0,33.5401,33.7003,33.5335,33.5335,31600.0
2008-02-15 12:30:00,50.24,50.51,50.2,50.46,18200.0,33.5201,33.7003,33.4934,33.6669,18200.0
2008-02-15 13:00:00,50.46,50.56,50.31,50.47,28100.0,33.6669,33.7336,33.5668,33.6736,28100.0
2008-02-15 13:30:00,50.48,50.51,50.41,50.5,49800.0,33.6802,33.7003,33.6335,33.6936,49800.0
2008-02-15 14:00:00,50.49,50.53,50.36,50.5,31100.0,33.6869,33.7136,33.6002,33.6936,31100.0
2008-02-15 14:30:00,50.49,50.58,50.44,50.52,42800.0,33.6869,33.747,33.6535,33.7069,42800.0
2008-02-15 15:00:00,50.51,50.6,50.46,50.49,64300.0,33.7003,33.7603,33.6669,33.6869,64300.0
2008-02-15 15:30:00,50.48,50.58,50.42,50.56,93100.0,33.6802,33.747,33.6402,33.7336,93100.0
2008-02-19 09:30:00,50.76,51.51,50.64,50.64,52500.0,33.8671,34.3675,33.787,33.787,52500.0
2008-02-19 10:00:00,50.67,50.81,50.53,50.58,45800.0,33.807,33.9004,33.7136,33.747,45800.0
2008-02-19 10:30:00,50.57,50.64,50.41,50.5,28000.0,33.7403,33.787,33.6335,33.6936,28000.0
2008-02-19 11:00:00,50.49,50.51,50.31,50.43,28500.0,33.6869,33.7003,33.5668,33.6469,28500.0
2008-02-19 11:30:00,50.43,50.51,50.42,50.48,25700.0,33.6469,33.7003,33.6402,33.6802,25700.0
2008-02-19 12:00:00,50.48,50.71,50.44,50.71,23300.0,33.6802,33.8337,33.6535,33.8337,23300.0
2008-02-19 12:30:00,50.7,50.7,50.55,50.55,25700.0,33.827,33.827,33.7269,33.7269,25700.0
2008-02-19 13:00:00,50.56,50.86,50.56,50.86,18600.0,33.7336,33.9338,33.7336,33.9338,18600.0
2008-02-19 13:30:00,50.83,50.83,50.45,50.45,44000.0,33.9138,33.9138,33.6602,33.6602,44000.0
2008-02-19 14:00:00,50.49,50.64,50.45,50.52,33900.0,33.6869,33.787,33.6602,33.7069,33900.0
2008-02-19 14:30:00,50.5,50.53,49.97,49.97,60300.0,33.6936,33.7136,33.34,33.34,60300.0
2008-02-19 15:00:00,49.94,49.95,49.76,49.78,66800.0,33.3199,33.3266,33.1999,33.2132,66800.0
2008-02-19 15:30:00,49.79,50.1,49.76,49.89,62100.0,33.2199,33.4267,33.1999,33.2866,62100.0
2008-02-20 09:30:00,49.56,49.9,49.36,49.72,53600.0,33.0664,33.2933,32.933,33.1732,53600.0
2008-02-20 10:00:00,49.69,49.8,49.54,49.78,42600.0,33.1531,33.2265,33.0531,33.2132,42600.0
2008-02-20 10:30:00,49.79,49.8,49.63,49.72,37700.0,33.2199,33.2265,33.1131,33.1732,37700.0
2008-02-20 11:00:00,49.72,49.8,49.64,49.79,38800.0,33.1732,33.2265,33.1198,33.2199,38800.0
2008-02-20 11:30:00,49.79,49.85,49.73,49.81,39300.0,33.2199,33.2599,33.1798,33.2332,39300.0
2008-02-20 12:00:00,49.79,50.2,49.77,50.15,134900.0,33.2199,33.4934,33.2065,33.4601,134900.0
2008-02-20 12:30:00,50.16,50.36,50.14,50.36,43200.0,33.4667,33.6002,33.4534,33.6002,43200.0
2008-02-20 13:00:00,50.34,50.67,50.32,50.34,33900.0,33.5868,33.807,33.5735,33.5868,33900.0
2008-02-20 13:30:00,50.35,50.55,50.26,50.49,28000.0,33.5935,33.7269,33.5335,33.6869,28000.0
2008-02-20 14:00:00,50.47,50.66,50.24,50.39,49100.0,33.6736,33.8003,33.5201,33.6202,49100.0
2008-02-20 14:30:00,50.39,50.9,50.32,50.82,28000.0,33.6202,33.9605,33.5735,33.9071,28000.0
2008-02-20 15:00:00,50.81,50.85,50.63,50.7,39300.0,33.9004,33.9271,33.7803,33.827,39300.0
2008-02-20 15:30:00,50.71,50.93,50.59,50.87,79900.0,33.8337,33.9805,33.7536,33.9404,79900.0
2008-02-21 09:30:00,50.95,51.75,50.85,51.37,54500.0,34.1939,34.7308,34.1268,34.4758,54500.0
2008-02-21 10:00:00,51.36,51.36,51.01,51.07,35700.0,34.4691,34.4691,34.2342,34.2745,35700.0
2008-02-21 10:30:00,51.08,51.15,50.66,50.66,35800.0,34.2812,34.3282,33.9993,33.9993,35800.0
2008-02-21 11:00:00,50.66,50.98,50.65,50.98,20400.0,33.9993,34.2141,33.9926,34.2141,20400.0
2008-02-21 11:30:00,50.95,51.16,50.95,51.11,32100.0,34.1939,34.3349,34.1939,34.3013,32100.0
2008-02-21 12:00:00,51.1,51.11,50.94,51.03,74200.0,34.2946,34.3013,34.1872,34.2476,74200.0
2008-02-21 12:30:00,51.03,51.15,50.94,51.13,35500.0,34.2476,34.3282,34.1872,34.3147,35500.0
2008-02-21 13:00:00,51.11,51.15,50.85,50.91,29700.0,34.3013,34.3282,34.1268,34.1671,29700.0
2008-02-21 13:30:00,50.92,50.92,50.67,50.78,26500.0,34.1738,34.1738,34.006,34.0799,26500.0
2008-02-21 14:00:00,50.85,51.1,50.8,51.1,38100.0,34.1268,34.2946,34.0933,34.2946,38100.0
2008-02-21 14:30:00,51.11,51.16,51.0,51.09,41200.0,34.3013,34.3349,34.2275,34.2879,41200.0
2008-02-21 15:00:00,51.05,51.05,50.8,50.98,69300.0,34.2611,34.2611,34.0933,34.2141,69300.0
2008-02-21 15:30:00,50.99,51.09,50.83,51.0,91000.0,34.2208,34.2879,34.1134,34.2275,91000.0
2008-02-22 09:30:00,51.2,51.2,50.7,50.71,41300.0,34.3617,34.3617,34.0262,34.0329,41300.0
2008-02-22 10:00:00,50.71,50.72,50.36,50.42,26600.0,34.0329,34.0396,33.798,33.8382,26600.0
2008-02-22 10:30:00,50.44,50.64,50.23,50.61,32700.0,33.8517,33.9859,33.7107,33.9658,32700.0
2008-02-22 11:00:00,50.6,50.63,50.45,50.56,30100.0,33.959,33.9792,33.8584,33.9322,30100.0
2008-02-22 11:30:00,50.56,50.68,50.42,50.45,21300.0,33.9322,34.0127,33.8382,33.8584,21300.0
2008-02-22 12:00:00,50.46,50.48,50.14,50.18,21000.0,33.8651,33.8785,33.6503,33.6772,21000.0
2008-02-22 12:30:00,50.19,50.5,50.11,50.42,23000.0,33.6839,33.8919,33.6302,33.8382,23000.0
2008-02-22 13:00:00,50.47,50.52,50.33,50.41,17200.0,33.8718,33.9054,33.7778,33.8315,17200.0
2008-02-22 13:30:00,50.38,50.4,50.14,50.31,20400.0,33.8114,33.8248,33.6503,33.7644,20400.0
2008-02-22 14:00:00,50.3,50.36,50.13,50.3,25400.0,33.7577,33.798,33.6436,33.7577,25400.0
2008-02-22 14:30:00,50.29,50.48,50.18,50.42,30600.0,33.751,33.8785,33.6772,33.8382,30600.0
2008-02-22 15:00:00,50.45,50.5,50.13,50.5,39600.0,33.8584,33.8919,33.6436,33.8919,39600.0
2008-02-22 15:30:00,50.47,50.97,50.45,50.93,120900.0,33.8718,34.2074,33.8584,34.1805,120900.0
2008-02-25 09:30:00,51.0,51.13,50.58,50.72,30900.0,34.2275,34.3147,33.9456,34.0396,30900.0
2008-02-25 10:00:00,50.71,51.37,50.63,51.37,32200.0,34.0329,34.4758,33.9792,34.4758,32200.0
2008-02-25 10:30:00,51.38,51.47,51.15,51.43,35700.0,34.4825,34.5429,34.3282,34.5161,35700.0
2008-02-25 11:00:00,51.41,51.41,51.06,51.13,18700.0,34.5027,34.5027,34.2678,34.3147,18700.0
2008-02-25 11:30:00,51.11,51.11,50.84,50.85,21200.0,34.3013,34.3013,34.1201,34.1268,21200.0
2008-02-25 12:00:00,50.84,51.02,50.8,50.9,15300.0,34.1201,34.2409,34.0933,34.1604,15300.0
2008-02-25 12:30:00,50.93,51.26,50.87,51.19,24800.0,34.1805,34.402,34.1403,34.355,24800.0
2008-02-25 13:00:00,51.19,51.25,50.97,50.97,38600.0,34.355,34.3953,34.2074,34.2074,38600.0
2008-02-25 13:30:00,50.97,51.12,50.87,51.05,20700.0,34.2074,34.308,34.1403,34.2611,20700.0
2008-02-25 14:00:00,51.03,51.48,50.95,51.45,46300.0,34.2476,34.5496,34.1939,34.5295,46300.0
2008-02-25 14:30:00,51.46,51.57,51.23,51.46,58000.0,34.5362,34.61,34.3819,34.5362,58000.0
2008-02-25 15:00:00,51.46,51.74,51.39,51.72,44500.0,34.5362,34.7241,34.4892,34.7107,44500.0
2008-02-25 15:30:00,51.71,52.16,51.68,52.1,147300.0,34.704,35.006,34.6839,34.9657,147300.0
2008-02-26 09:30:00,51.91,52.04,51.75,51.92,29100.0,34.8382,34.9255,34.7308,34.8449,29100.0
2008-02-26 10:00:00,51.89,52.14,51.64,51.85,26400.0,34.8248,34.9926,34.657,34.798,26400.0
2008-02-26 10:30:00,51.8,52.08,51.64,51.98,32000.0,34.7644,34.9523,34.657,34.8852,32000.0
2008-02-26 11:00:00,51.95,52.23,51.94,52.16,20900.0,34.8651,35.053,34.8584,35.006,20900.0
2008-02-26 11:30:00,52.15,52.42,52.15,52.39,17800.0,34.9993,35.1805,34.9993,35.1604,17800.0
2008-02-26 12:00:00,52.42,52.77,52.42,52.71,30900.0,35.1805,35.4154,35.1805,35.3751,30900.0
2008-02-26 12:30:00,52.7,52.75,52.51,52.75,19300.0,35.3684,35.402,35.2409,35.402,19300.0
2008-02-26 13:00:00,52.76,52.77,52.5,52.58,19700.0,35.4087,35.4154,35.2342,35.2879,19700.0
2008-02-26 13:30:00,52.55,52.7,52.49,52.56,22800.0,35.2677,35.3684,35.2275,35.2745,22800.0
2008-02-26 14:00:00,52.56,52.77,52.46,52.7,40400.0,35.2745,35.4154,35.2073,35.3684,40400.0
2008-02-26 14:30:00,52.69,52.84,52.68,52.78,40600.0,35.3617,35.4624,35.355,35.4221,40600.0
2008-02-26 15:00:00,52.76,52.87,52.58,52.87,75000.0,35.4087,35.4825,35.2879,35.4825,75000.0
2008-02-26 15:30:00,52.87,53.04,52.66,52.99,84600.0,35.4825,35.5966,35.3416,35.563,84600.0
2008-02-27 09:30:00,52.79,52.79,52.37,52.38,35500.0,35.4288,35.4288,35.1469,35.1537,35500.0
2008-02-27 10:00:00,52.38,52.75,52.29,52.43,29300.0,35.1537,35.402,35.0933,35.1872,29300.0
2008-02-27 10:30:00,52.43,52.98,52.35,52.57,30000.0,35.1872,35.5563,35.1335,35.2812,30000.0
2008-02-27 11:00:00,52.57,52.79,52.5,52.6,26500.0,35.2812,35.4288,35.2342,35.3013,26500.0
2008-02-27 11:30:00,52.64,52.72,52.54,52.59,15500.0,35.3281,35.3818,35.261,35.2946,15500.0
2008-02-27 12:00:00,52.6,52.6,52.3,52.33,18300.0,35.3013,35.3013,35.1,35.1201,18300.0
2008-02-27 12:30:00,52.33,52.43,52.19,52.26,25900.0,35.1201,35.1872,35.0261,35.0731,25900.0
2008-02-27 13:00:00,52.3,52.31,52.14,52.21,23500.0,35.1,35.1067,34.9926,35.0396,23500.0
2008-02-27 13:30:00,52.23,52.24,52.15,52.22,35900.0,35.053,35.0597,34.9993,35.0463,35900.0
2008-02-27 14:00:00,52.22,52.23,51.95,51.97,47500.0,35.0463,35.053,34.8651,34.8785,47500.0
2008-02-27 14:30:00,51.96,52.19,51.92,52.19,50700.0,34.8718,35.0261,34.8449,35.0261,50700.0
2008-02-27 15:00:00,52.19,52.36,52.15,52.35,28700.0,35.0261,35.1402,34.9993,35.1335,28700.0
2008-02-27 15:30:00,52.35,52.35,52.2,52.27,44100.0,35.1335,35.1335,35.0329,35.0798,44100.0
2008-02-28 09:30:00,51.98,51.98,51.36,51.4,61300.0,34.8852,34.8852,34.4691,34.4959,61300.0
2008-02-28 10:00:00,51.4,51.64,51.36,51.57,39500.0,34.4959,34.657,34.4691,34.61,39500.0
2008-02-28 10:30:00,51.63,51.85,51.56,51.61,55400.0,34.6503,34.798,34.6033,34.6369,55400.0
2008-02-28 11:00:00,51.61,51.62,51.37,51.53,54800.0,34.6369,34.6436,34.4758,34.5832,54800.0
2008-02-28 11:30:00,51.5,51.54,51.35,51.44,47700.0,34.5631,34.5899,34.4624,34.5228,47700.0
2008-02-28 12:00:00,51.47,51.52,51.41,51.46,21500.0,34.5429,34.5765,34.5027,34.5362,21500.0
2008-02-28 12:30:00,51.46,51.51,51.42,51.49,30700.0,34.5362,34.5698,34.5094,34.5564,30700.0
2008-02-28 13:00:00,51.46,51.65,51.42,51.48,35500.0,34.5362,34.6637,34.5094,34.5496,35500.0
2008-02-28 13:30:00,51.47,51.62,51.47,51.62,29900.0,34.5429,34.6436,34.5429,34.6436,29900.0
2008-02-28 14:00:00,51.63,52.06,51.59,51.99,59000.0,34.6503,34.9389,34.6235,34.8919,59000.0
2008-02-28 14:30:00,52.0,52.2,51.86,52.2,67800.0,34.8986,35.0329,34.8047,35.0329,67800.0
2008-02-28 15:00:00,52.22,52.27,52.1,52.1,66400.0,35.0463,35.0798,34.9657,34.9657,66400.0
2008-02-28 15:30:00,52.12,52.2,51.93,52.04,59700.0,34.9792,35.0329,34.8516,34.9255,59700.0
2008-02-29 09:30:00,51.52,51.58,50.82,51.1,48700.0,34.5765,34.6168,34.1067,34.2946,48700.0
2008-02-29 10:00:00,51.1,51.28,51.04,51.04,31700.0,34.2946,34.4154,34.2543,34.2543,31700.0
2008-02-29 10:30:00,51.03,51.05,50.92,50.93,28600.0,34.2476,34.2611,34.1738,34.1805,28600.0
2008-02-29 11:00:00,50.94,50.96,50.85,50.87,17300.0,34.1872,34.2007,34.1268,34.1403,17300.0
2008-02-29 11:30:00,50.87,51.01,50.85,50.93,16600.0,34.1403,34.2342,34.1268,34.1805,16600.0
2008-02-29 12:00:00,50.93,51.11,50.81,51.1,23000.0,34.1805,34.3013,34.1,34.2946,23000.0
2008-02-29 12:30:00,51.1,51.11,50.9,51.08,23300.0,34.2946,34.3013,34.1604,34.2812,23300.0
2008-02-29 13:00:00,51.07,51.18,51.0,51.12,21200.0,34.2745,34.3483,34.2275,34.308,21200.0
2008-02-29 13:30:00,51.11,51.12,50.61,50.61,40000.0,34.3013,34.308,33.9658,33.9658,40000.0
2008-02-29 14:00:00,50.6,50.73,50.48,50.48,44500.0,33.959,34.0463,33.8785,33.8785,44500.0
2008-02-29 14:30:00,50.48,50.5,50.35,50.38,54800.0,33.8785,33.8919,33.7913,33.8114,54800.0
2008-02-29 15:00:00,50.38,50.38,50.21,50.26,84900.0,33.8114,33.8114,33.6973,33.7309,84900.0
2008-02-29 15:30:00,50.26,50.27,49.75,49.94,123400.0,33.7309,33.7376,33.3886,33.5161,123400.0
2008-03-03 09:30:00,50.1,50.1,49.5,49.55,49700.0,33.6235,33.6235,33.2208,33.2544,49700.0
2008-03-03 10:00:00,49.54,50.2,49.5,50.2,53400.0,33.2477,33.6906,33.2208,33.6906,53400.0
2008-03-03 10:30:00,50.2,50.21,49.97,50.01,45000.0,33.6906,33.6973,33.5362,33.5631,45000.0
2008-03-03 11:00:00,50.03,50.16,49.97,50.16,38200.0,33.5765,33.6638,33.5362,33.6638,38200.0
2008-03-03 11:30:00,50.16,50.28,49.98,50.16,52600.0,33.6638,33.7443,33.5429,33.6638,52600.0
2008-03-03 12:00:00,50.15,50.22,50.05,50.17,36600.0,33.657,33.704,33.5899,33.6705,36600.0
2008-03-03 12:30:00,50.16,50.24,50.1,50.17,27800.0,33.6638,33.7174,33.6235,33.6705,27800.0
2008-03-03 13:00:00,50.19,50.23,50.12,50.2,27600.0,33.6839,33.7107,33.6369,33.6906,27600.0
2008-03-03 13:30:00,50.2,50.21,49.89,49.89,59000.0,33.6906,33.6973,33.4825,33.4825,59000.0
2008-03-03 14:00:00,49.87,50.0,49.78,49.88,42100.0,33.4691,33.5564,33.4087,33.4758,42100.0
2008-03-03 14:30:00,49.92,49.99,49.57,49.63,45200.0,33.5027,33.5497,33.2678,33.3081,45200.0
2008-03-03 15:00:00,49.65,49.83,49.65,49.72,83500.0,33.3215,33.4423,33.3215,33.3685,83500.0
2008-03-03 15:30:00,49.7,49.87,49.65,49.83,143300.0,33.355,33.4691,33.3215,33.4423,143300.0
2008-03-04 09:30:00,49.64,49.64,48.85,49.11,54500.0,33.3148,33.3148,32.7846,32.9591,54500.0
2008-03-04 10:00:00,49.09,49.17,48.74,48.79,62000.0,32.9456,32.9993,32.7108,32.7443,62000.0
2008-03-04 10:30:00,48.77,48.84,48.62,48.65,72500.0,32.7309,32.7779,32.6302,32.6503,72500.0
2008-03-04 11:00:00,48.62,48.89,48.6,48.85,52500.0,32.6302,32.8114,32.6168,32.7846,52500.0
2008-03-04 11:30:00,48.83,48.9,48.67,48.72,50200.0,32.7712,32.8181,32.6638,32.6973,50200.0
2008-03-04 12:00:00,48.74,48.99,48.74,48.95,20400.0,32.7108,32.8785,32.7108,32.8517,20400.0
2008-03-04 12:30:00,48.93,49.02,48.71,48.71,29300.0,32.8383,32.8987,32.6906,32.6906,29300.0
2008-03-04 13:00:00,48.71,48.83,48.65,48.72,37700.0,32.6906,32.7712,32.6503,32.6973,37700.0
2008-03-04 13:30:00,48.72,48.74,48.45,48.57,47500.0,32.6973,32.7108,32.5161,32.5967,47500.0
2008-03-04 14:00:00,48.56,48.84,48.46,48.75,39800.0,32.5899,32.7779,32.5228,32.7175,39800.0
2008-03-04 14:30:00,48.73,49.14,48.69,48.81,36700.0,32.704,32.9792,32.6772,32.7577,36700.0
2008-03-04 15:00:00,48.81,49.3,48.75,49.07,68000.0,32.7577,33.0866,32.7175,32.9322,68000.0
2008-03-04 15:30:00,49.06,49.42,49.01,49.31,101200.0,32.9255,33.1671,32.892,33.0933,101200.0
2008-03-05 09:30:00,49.52,49.77,49.46,49.6,143600.0,33.2342,33.402,33.194,33.2879,143600.0
2008-03-05 10:00:00,49.6,49.82,49.6,49.82,45100.0,33.2879,33.4356,33.2879,33.4356,45100.0
2008-03-05 10:30:00,49.79,49.84,49.5,49.57,65100.0,33.4154,33.449,33.2208,33.2678,65100.0
2008-03-05 11:00:00,49.55,49.67,49.45,49.51,40700.0,33.2544,33.3349,33.1873,33.2275,40700.0
2008-03-05 11:30:00,49.48,49.53,49.38,49.51,47300.0,33.2074,33.2409,33.1403,33.2275,47300.0
2008-03-05 12:00:00,49.51,49.66,49.37,49.44,57100.0,33.2275,33.3282,33.1336,33.1805,57100.0
2008-03-05 12:30:00,49.44,49.63,49.44,49.55,73100.0,33.1805,33.3081,33.1805,33.2544,73100.0
2008-03-05 13:00:00,49.55,49.66,49.32,49.32,74100.0,33.2544,33.3282,33.1,33.1,74100.0
2008-03-05 13:30:00,49.29,49.62,49.0,49.07,48200.0,33.0799,33.3013,32.8852,32.9322,48200.0
2008-03-05 14:00:00,49.08,49.31,49.0,49.29,48100.0,32.9389,33.0933,32.8852,33.0799,48100.0
2008-03-05 14:30:00,49.3,49.44,49.14,49.26,51300.0,33.0866,33.1805,32.9792,33.0597,51300.0
2008-03-05 15:00:00,49.24,49.27,49.0,49.21,42200.0,33.0463,33.0664,32.8852,33.0262,42200.0
2008-03-05 15:30:00,49.18,49.4,49.14,49.35,58800.0,33.006,33.1537,32.9792,33.1201,58800.0
2008-03-06 09:30:00,49.3,49.3,48.79,48.94,42200.0,33.0866,33.0866,32.7443,32.845,42200.0
2008-03-06 10:00:00,48.89,49.05,48.69,48.88,34200.0,32.8114,32.9188,32.6772,32.8047,34200.0
2008-03-06 10:30:00,48.86,48.99,48.56,48.57,34100.0,32.7913,32.8785,32.5899,32.5967,34100.0
2008-03-06 11:00:00,48.56,48.56,48.21,48.27,47500.0,32.5899,32.5899,32.3551,32.3953,47500.0
2008-03-06 11:30:00,48.24,48.28,47.88,47.95,80800.0,32.3752,32.402,32.1336,32.1806,80800.0
2008-03-06 12:00:00,47.94,47.95,47.81,47.9,54300.0,32.1738,32.1806,32.0866,32.147,54300.0
2008-03-06 12:30:00,47.91,48.08,47.86,47.93,30700.0,32.1537,32.2678,32.1202,32.1671,30700.0
2008-03-06 13:00:00,47.94,48.11,47.92,48.07,25900.0,32.1738,32.2879,32.1604,32.2611,25900.0
2008-03-06 13:30:00,48.02,48.29,48.01,48.25,22600.0,32.2275,32.4087,32.2208,32.3819,22600.0
2008-03-06 14:00:00,48.27,48.39,48.16,48.16,21400.0,32.3953,32.4759,32.3215,32.3215,21400.0
2008-03-06 14:30:00,48.16,48.39,48.13,48.36,23200.0,32.3215,32.4759,32.3014,32.4557,23200.0
2008-03-06 15:00:00,48.36,48.37,48.14,48.34,30400.0,32.4557,32.4624,32.3081,32.4423,30400.0
2008-03-06 15:30:00,48.34,48.34,48.09,48.11,52600.0,32.4423,32.4423,32.2745,32.2879,52600.0
2008-03-07 09:30:00,47.69,48.76,47.5,48.51,49900.0,32.0061,32.7242,31.8786,32.5564,49900.0
2008-03-07 10:00:00,48.5,48.6,48.17,48.29,28000.0,32.5497,32.6168,32.3282,32.4087,28000.0
2008-03-07 10:30:00,48.28,48.59,48.13,48.18,24000.0,32.402,32.6101,32.3014,32.3349,24000.0
2008-03-07 11:00:00,48.17,48.17,47.91,47.93,29000.0,32.3282,32.3282,32.1537,32.1671,29000.0
2008-03-07 11:30:00,47.96,48.21,47.93,47.95,27000.0,32.1873,32.3551,32.1671,32.1806,27000.0
2008-03-07 12:00:00,47.95,48.16,47.79,48.08,33300.0,32.1806,32.3215,32.0732,32.2678,33300.0
2008-03-07 12:30:00,48.11,48.3,48.04,48.22,27600.0,32.2879,32.4155,32.241,32.3618,27600.0
2008-03-07 13:00:00,48.21,48.24,48.09,48.2,23900.0,32.3551,32.3752,32.2745,32.3483,23900.0
2008-03-07 13:30:00,48.2,48.2,48.0,48.12,46300.0,32.3483,32.3483,32.2141,32.2947,46300.0
2008-03-07 14:00:00,48.1,48.27,48.04,48.19,65200.0,32.2812,32.3953,32.241,32.3416,65200.0
2008-03-07 14:30:00,48.19,48.35,48.05,48.35,35100.0,32.3416,32.449,32.2477,32.449,35100.0
2008-03-07 15:00:00,48.37,48.79,48.2,48.46,54100.0,32.4624,32.7443,32.3483,32.5228,54100.0
2008-03-07 15:30:00,48.48,48.58,48.24,48.33,49700.0,32.5363,32.6034,32.3752,32.4356,49700.0
2008-03-10 09:30:00,48.35,48.7,47.9,48.0,94500.0,32.449,32.6839,32.147,32.2141,94500.0
2008-03-10 10:00:00,48.0,48.15,47.93,48.0,55700.0,32.2141,32.3148,32.1671,32.2141,55700.0
2008-03-10 10:30:00,48.0,48.12,47.88,48.1,61100.0,32.2141,32.2947,32.1336,32.2812,61100.0
2008-03-10 11:00:00,48.06,48.14,47.82,47.82,27800.0,32.2544,32.3081,32.0933,32.0933,27800.0
2008-03-10 11:30:00,47.84,48.1,47.84,48.07,37600.0,32.1067,32.2812,32.1067,32.2611,37600.0
2008-03-10 12:00:00,48.04,48.2,47.92,48.0,56000.0,32.241,32.3483,32.1604,32.2141,56000.0
2008-03-10 12:30:00,48.0,48.06,47.85,47.99,59100.0,32.2141,32.2544,32.1134,32.2074,59100.0
2008-03-10 13:00:00,47.99,48.03,47.85,47.86,25500.0,32.2074,32.2342,32.1134,32.1202,25500.0
2008-03-10 13:30:00,47.85,47.92,47.62,47.62,26500.0,32.1134,32.1604,31.9591,31.9591,26500.0
2008-03-10 14:00:00,47.62,47.72,47.42,47.6,42600.0,31.9591,32.0262,31.8249,31.9457,42600.0
2008-03-10 14:30:00,47.58,47.66,47.44,47.49,39400.0,31.9322,31.9859,31.8383,31.8718,39400.0
2008-03-10 15:00:00,47.48,47.54,47.31,47.46,52800.0,31.8651,31.9054,31.751,31.8517,52800.0
2008-03-10 15:30:00,47.45,47.47,47.22,47.31,76400.0,31.845,31.8584,31.6906,31.751,76400.0
2008-03-11 09:30:00,48.41,48.59,47.75,47.75,48400.0,32.4893,32.6101,32.0463,32.0463,48400.0
2008-03-11 10:00:00,47.74,47.89,47.6,47.86,31600.0,32.0396,32.1403,31.9457,32.1202,31600.0
2008-03-11 10:30:00,47.82,47.85,47.5,47.59,41700.0,32.0933,32.1134,31.8786,31.939,41700.0
2008-03-11 11:00:00,47.6,47.63,47.33,47.39,33700.0,31.9457,31.9658,31.7645,31.8047,33700.0
2008-03-11 11:30:00,47.4,47.47,47.09,47.19,27300.0,31.8114,31.8584,31.6034,31.6705,27300.0
2008-03-11 12:00:00,47.16,47.36,47.11,47.15,37100.0,31.6504,31.7846,31.6168,31.6437,37100.0
2008-03-11 12:30:00,47.18,47.18,46.91,47.13,30200.0,31.6638,31.6638,31.4826,31.6302,30200.0
2008-03-11 13:00:00,47.12,47.5,47.04,47.45,40300.0,31.6235,31.8786,31.5698,31.845,40300.0
2008-03-11 13:30:00,47.44,47.47,47.15,47.39,27800.0,31.8383,31.8584,31.6437,31.8047,27800.0
2008-03-11 14:00:00,47.38,47.58,47.38,47.41,20200.0,31.798,31.9322,31.798,31.8182,20200.0
2008-03-11 14:30:00,47.4,47.92,47.37,47.86,31800.0,31.8114,32.1604,31.7913,32.1202,31800.0
2008-03-11 15:00:00,47.85,48.1,47.24,48.04,36100.0,32.1134,32.2812,31.7041,32.241,36100.0
2008-03-11 15:30:00,48.06,48.06,47.85,48.01,107400.0,32.2544,32.2544,32.1134,32.2208,107400.0
2008-03-12 09:30:00,48.31,48.8,48.02,48.03,42100.0,32.4222,32.751,32.2275,32.2342,42100.0
2008-03-12 10:00:00,48.08,48.14,47.92,47.99,33100.0,32.2678,32.3081,32.1604,32.2074,33100.0
2008-03-12 10:30:00,47.99,48.09,47.95,48.04,42600.0,32.2074,32.2745,32.1806,32.241,42600.0
2008-03-12 11:00:00,48.07,48.47,48.03,48.46,21300.0,32.2611,32.5295,32.2342,32.5228,21300.0
2008-03-12 11:30:00,48.46,48.54,48.34,48.41,36200.0,32.5228,32.5765,32.4423,32.4893,36200.0
2008-03-12 12:00:00,48.41,48.43,48.31,48.32,14400.0,32.4893,32.5027,32.4222,32.4289,14400.0
2008-03-12 12:30:00,48.34,48.45,48.15,48.26,22300.0,32.4423,32.5161,32.3148,32.3886,22300.0
2008-03-12 13:00:00,48.28,48.35,48.21,48.26,21000.0,32.402,32.449,32.3551,32.3886,21000.0
2008-03-12 13:30:00,48.26,48.26,48.01,48.03,25400.0,32.3886,32.3886,32.2208,32.2342,25400.0
2008-03-12 14:00:00,48.03,48.09,48.0,48.04,49400.0,32.2342,32.2745,32.2141,32.241,49400.0
2008-03-12 14:30:00,48.01,48.21,48.01,48.17,44400.0,32.2208,32.3551,32.2208,32.3282,44400.0
2008-03-12 15:00:00,48.19,48.2,48.06,48.07,59300.0,32.3416,32.3483,32.2544,32.2611,59300.0
2008-03-12 15:30:00,48.07,48.08,47.81,47.9,78900.0,32.2611,32.2678,32.0866,32.147,78900.0
2008-03-13 09:30:00,47.07,47.2,46.83,47.07,68700.0,31.59,31.6772,31.4289,31.59,68700.0
2008-03-13 10:00:00,47.07,47.4,46.8,46.87,50400.0,31.59,31.8114,31.4088,31.4557,50400.0
2008-03-13 10:30:00,46.9,46.92,46.59,46.85,37600.0,31.4759,31.4893,31.2678,31.4423,37600.0
2008-03-13 11:00:00,46.83,47.54,46.79,47.45,60100.0,31.4289,31.9054,31.4021,31.845,60100.0
2008-03-13 11:30:00,47.39,47.59,47.2,47.54,42700.0,31.8047,31.939,31.6772,31.9054,42700.0
2008-03-13 12:00:00,47.55,47.73,47.54,47.64,51800.0,31.9121,32.0329,31.9054,31.9725,51800.0
2008-03-13 12:30:00,47.63,47.7,47.58,47.65,61600.0,31.9658,32.0128,31.9322,31.9792,61600.0
2008-03-13 13:00:00,47.65,48.3,47.61,48.29,77400.0,31.9792,32.4155,31.9524,32.4087,77400.0
2008-03-13 13:30:00,48.25,48.41,47.96,48.26,37400.0,32.3819,32.4893,32.1873,32.3886,37400.0
2008-03-13 14:00:00,48.25,48.37,48.09,48.37,50300.0,32.3819,32.4624,32.2745,32.4624,50300.0
2008-03-13 14:30:00,48.34,48.37,47.99,48.32,35600.0,32.4423,32.4624,32.2074,32.4289,35600.0
2008-03-13 15:00:00,48.34,48.48,48.14,48.34,29200.0,32.4423,32.5363,32.3081,32.4423,29200.0
2008-03-13 15:30:00,48.36,48.46,48.14,48.19,42700.0,32.4557,32.5228,32.3081,32.3416,42700.0
2008-03-14 09:30:00,48.4,48.5,47.6,47.6,90300.0,32.4826,32.5497,31.9457,31.9457,90300.0
2008-03-14 10:00:00,47.6,48.2,47.26,47.82,79200.0,31.9457,32.3483,31.7175,32.0933,79200.0
2008-03-14 10:30:00,47.79,48.06,47.35,47.88,43500.0,32.0732,32.2544,31.7779,32.1336,43500.0
2008-03-14 11:00:00,47.88,48.06,47.61,47.69,42800.0,32.1336,32.2544,31.9524,32.0061,42800.0
2008-03-14 11:30:00,47.64,48.22,47.64,47.93,21900.0,31.9725,32.3618,31.9725,32.1671,21900.0
2008-03-14 12:00:00,47.91,48.12,47.91,48.02,32600.0,32.1537,32.2947,32.1537,32.2275,32600.0
2008-03-14 12:30:00,48.01,48.06,47.7,47.83,48100.0,32.2208,32.2544,32.0128,32.1,48100.0
2008-03-14 13:00:00,47.81,47.81,47.42,47.48,41100.0,32.0866,32.0866,31.8249,31.8651,41100.0
2008-03-14 13:30:00,47.48,47.7,47.42,47.44,32400.0,31.8651,32.0128,31.8249,31.8383,32400.0
2008-03-14 14:00:00,47.4,47.48,47.11,47.15,28800.0,31.8114,31.8651,31.6168,31.6437,28800.0
2008-03-14 14:30:00,47.12,47.49,47.01,47.13,58400.0,31.6235,31.8718,31.5497,31.6302,58400.0
2008-03-14 15:00:00,47.13,47.96,47.06,47.75,98600.0,31.6302,32.1873,31.5833,32.0463,98600.0
2008-03-14 15:30:00,47.77,47.8,47.18,47.47,85000.0,32.0598,32.0799,31.6638,31.8584,85000.0
2008-03-17 09:30:00,46.15,46.78,46.15,46.59,37000.0,30.9725,31.3953,30.9725,31.2678,37000.0
2008-03-17 10:00:00,46.68,47.23,46.65,47.13,39100.0,31.3282,31.6973,31.3081,31.6302,39100.0
2008-03-17 10:30:00,47.21,47.24,46.89,47.01,41200.0,31.6839,31.7041,31.4692,31.5497,41200.0
2008-03-17 11:00:00,47.0,47.12,46.79,46.86,48500.0,31.543,31.6235,31.4021,31.449,48500.0
2008-03-17 11:30:00,46.87,46.95,46.59,46.59,21600.0,31.4557,31.5094,31.2678,31.2678,21600.0
2008-03-17 12:00:00,46.59,46.81,46.53,46.58,50700.0,31.2678,31.4155,31.2276,31.2611,50700.0
2008-03-17 12:30:00,46.55,46.88,46.51,46.83,33900.0,31.241,31.4625,31.2141,31.4289,33900.0
2008-03-17 13:00:00,46.83,46.85,46.64,46.79,85300.0,31.4289,31.4423,31.3014,31.4021,85300.0
2008-03-17 13:30:00,46.77,46.82,46.45,46.61,100400.0,31.3886,31.4222,31.1739,31.2812,100400.0
2008-03-17 14:00:00,46.58,46.83,46.32,46.49,122700.0,31.2611,31.4289,31.0866,31.2007,122700.0
2008-03-17 14:30:00,46.5,46.7,46.33,46.44,108300.0,31.2074,31.3417,31.0933,31.1672,108300.0
2008-03-17 15:00:00,46.45,46.99,46.39,46.87,58600.0,31.1739,31.5363,31.1336,31.4557,58600.0
2008-03-17 15:30:00,46.82,47.1,46.65,46.68,136600.0,31.4222,31.6101,31.3081,31.3282,136600.0
2008-03-18 09:30:00,47.8,47.8,47.13,47.55,39500.0,32.0799,32.0799,31.6302,31.9121,39500.0
2008-03-18 10:00:00,47.56,47.67,47.51,47.57,32400.0,31.9188,31.9926,31.8853,31.9255,32400.0
2008-03-18 10:30:00,47.58,47.87,47.55,47.83,26700.0,31.9322,32.1269,31.9121,32.1,26700.0
2008-03-18 11:00:00,47.85,48.21,47.78,48.14,63700.0,32.1134,32.3551,32.0665,32.3081,63700.0
2008-03-18 11:30:00,48.15,48.24,48.08,48.09,32300.0,32.3148,32.3752,32.2678,32.2745,32300.0
2008-03-18 12:00:00,48.1,48.24,48.08,48.21,23800.0,32.2812,32.3752,32.2678,32.3551,23800.0
2008-03-18 12:30:00,48.21,48.22,47.98,48.08,26400.0,32.3551,32.3618,32.2007,32.2678,26400.0
2008-03-18 13:00:00,48.1,48.19,48.08,48.18,13300.0,32.2812,32.3416,32.2678,32.3349,13300.0
2008-03-18 13:30:00,48.18,48.32,48.15,48.32,26900.0,32.3349,32.4289,32.3148,32.4289,26900.0
2008-03-18 14:00:00,48.3,48.34,47.6,47.68,51600.0,32.4155,32.4423,31.9457,31.9994,51600.0
2008-03-18 14:30:00,47.68,48.34,47.44,48.32,77500.0,31.9994,32.4423,31.8383,32.4289,77500.0
2008-03-18 15:00:00,48.33,48.58,48.09,48.32,71200.0,32.4356,32.6034,32.2745,32.4289,71200.0
2008-03-18 15:30:00,48.34,48.66,48.26,48.61,85300.0,32.4423,32.6571,32.3886,32.6235,85300.0
2008-03-19 09:30:00,48.94,49.47,48.71,49.26,41600.0,32.845,33.2007,32.6906,33.0597,41600.0
2008-03-19 10:00:00,49.28,49.5,49.19,49.19,25900.0,33.0732,33.2208,33.0128,33.0128,25900.0
2008-03-19 10:30:00,49.18,49.26,48.98,49.26,20200.0,33.006,33.0597,32.8718,33.0597,20200.0
2008-03-19 11:00:00,49.29,49.62,49.24,49.55,29200.0,33.0799,33.3013,33.0463,33.2544,29200.0
2008-03-19 11:30:00,49.57,49.59,49.33,49.36,37800.0,33.2678,33.2812,33.1067,33.1268,37800.0
2008-03-19 12:00:00,49.34,49.34,49.12,49.23,22000.0,33.1134,33.1134,32.9658,33.0396,22000.0
2008-03-19 12:30:00,49.22,49.29,48.98,48.99,27100.0,33.0329,33.0799,32.8718,32.8785,27100.0
2008-03-19 13:00:00,48.99,49.26,48.92,49.01,25200.0,32.8785,33.0597,32.8316,32.892,25200.0
2008-03-19 13:30:00,49.0,49.0,48.56,48.69,22900.0,32.8852,32.8852,32.5899,32.6772,22900.0
2008-03-19 14:00:00,48.72,48.72,48.4,48.57,28600.0,32.6973,32.6973,32.4826,32.5967,28600.0
2008-03-19 14:30:00,48.58,48.85,48.29,48.81,30200.0,32.6034,32.7846,32.4087,32.7577,30200.0
2008-03-19 15:00:00,48.8,48.95,48.42,48.49,35500.0,32.751,32.8517,32.496,32.543,35500.0
2008-03-19 15:30:00,48.5,48.56,48.15,48.41,152900.0,32.5497,32.5899,32.3148,32.4893,152900.0
2008-03-20 09:30:00,48.66,48.8,48.29,48.77,86500.0,32.6571,32.751,32.4087,32.7309,86500.0
2008-03-20 10:00:00,48.76,48.95,48.62,48.83,39100.0,32.7242,32.8517,32.6302,32.7712,39100.0
2008-03-20 10:30:00,48.8,48.9,48.57,48.9,25900.0,32.751,32.8181,32.5967,32.8181,25900.0
2008-03-20 11:00:00,48.89,48.95,48.78,48.91,12400.0,32.8114,32.8517,32.7376,32.8248,12400.0
2008-03-20 11:30:00,48.92,48.93,48.56,48.56,19900.0,32.8316,32.8383,32.5899,32.5899,19900.0
2008-03-20 12:00:00,48.58,48.84,48.58,48.72,25700.0,32.6034,32.7779,32.6034,32.6973,25700.0
2008-03-20 12:30:00,48.73,48.8,48.62,48.66,18900.0,32.704,32.751,32.6302,32.6571,18900.0
2008-03-20 13:00:00,48.68,48.89,48.68,48.87,27700.0,32.6705,32.8114,32.6705,32.798,27700.0
2008-03-20 13:30:00,48.86,49.2,48.81,49.14,31400.0,32.7913,33.0195,32.7577,32.9792,31400.0
2008-03-20 14:00:00,49.17,49.25,49.07,49.11,23800.0,32.9993,33.053,32.9322,32.9591,23800.0
2008-03-20 14:30:00,49.09,49.37,49.09,49.36,23200.0,32.9456,33.1336,32.9456,33.1268,23200.0
2008-03-20 15:00:00,49.34,49.42,49.14,49.15,26400.0,33.1134,33.1671,32.9792,32.9859,26400.0
2008-03-20 15:30:00,49.16,49.3,48.41,49.21,39600.0,32.9926,33.0866,32.4893,33.0262,39600.0
2008-03-24 09:30:00,49.39,49.86,49.28,49.57,45100.0,33.147,33.4624,33.0732,33.2678,45100.0
2008-03-24 10:00:00,49.57,50.03,49.54,49.79,32600.0,33.2678,33.5765,33.2477,33.4154,32600.0
2008-03-24 10:30:00,49.81,49.9,49.6,49.66,25800.0,33.4289,33.4893,33.2879,33.3282,25800.0
2008-03-24 11:00:00,49.67,49.83,49.6,49.83,25500.0,33.3349,33.4423,33.2879,33.4423,25500.0
2008-03-24 11:30:00,49.81,49.86,49.73,49.85,16300.0,33.4289,33.4624,33.3752,33.4557,16300.0
2008-03-24 12:00:00,49.88,50.1,49.85,50.06,17700.0,33.4758,33.6235,33.4557,33.5966,17700.0
2008-03-24 12:30:00,50.1,50.18,49.98,50.13,12100.0,33.6235,33.6772,33.5429,33.6436,12100.0
2008-03-24 13:00:00,50.13,50.14,50.05,50.09,10900.0,33.6436,33.6503,33.5899,33.6168,10900.0
2008-03-24 13:30:00,50.06,50.1,50.0,50.03,12100.0,33.5966,33.6235,33.5564,33.5765,12100.0
2008-03-24 14:00:00,50.02,50.13,49.95,50.13,29600.0,33.5698,33.6436,33.5228,33.6436,29600.0
2008-03-24 14:30:00,50.13,50.2,49.95,50.0,31700.0,33.6436,33.6906,33.5228,33.5564,31700.0
2008-03-24 15:00:00,49.98,50.07,49.89,49.95,34400.0,33.5429,33.6033,33.4825,33.5228,34400.0
2008-03-24 15:30:00,49.94,49.98,49.77,49.92,51200.0,33.5161,33.5429,33.402,33.5027,51200.0
2008-03-25 09:30:00,50.03,50.16,49.56,49.83,23800.0,33.5765,33.6638,33.2611,33.4423,23800.0
2008-03-25 10:00:00,49.83,50.04,49.5,49.91,19900.0,33.4423,33.5832,33.2208,33.496,19900.0
2008-03-25 10:30:00,49.9,50.18,49.84,50.14,22000.0,33.4893,33.6772,33.449,33.6503,22000.0
2008-03-25 11:00:00,50.14,50.43,50.08,50.38,35500.0,33.6503,33.845,33.6101,33.8114,35500.0
2008-03-25 11:30:00,50.38,50.54,50.38,50.48,19600.0,33.8114,33.9188,33.8114,33.8785,19600.0
2008-03-25 12:00:00,50.45,50.65,50.42,50.65,17900.0,33.8584,33.9926,33.8382,33.9926,17900.0
2008-03-25 12:30:00,50.63,50.73,50.57,50.66,17700.0,33.9792,34.0463,33.9389,33.9993,17700.0
2008-03-25 13:00:00,50.7,50.72,50.52,50.7,20000.0,34.0262,34.0396,33.9054,34.0262,20000.0
2008-03-25 13:30:00,50.7,50.79,50.55,50.72,15300.0,34.0262,34.0866,33.9255,34.0396,15300.0
2008-03-25 14:00:00,50.7,50.82,50.65,50.77,14000.0,34.0262,34.1067,33.9926,34.0731,14000.0
2008-03-25 14:30:00,50.79,50.97,50.7,50.96,29000.0,34.0866,34.2074,34.0262,34.2007,29000.0
2008-03-25 15:00:00,50.95,50.96,50.82,50.89,24200.0,34.1939,34.2007,34.1067,34.1537,24200.0
2008-03-25 15:30:00,50.92,50.94,50.66,50.75,47000.0,34.1738,34.1872,33.9993,34.0597,47000.0
2008-03-26 09:30:00,50.62,50.65,49.79,49.84,61400.0,33.9725,33.9926,33.4154,33.449,61400.0
2008-03-26 10:00:00,49.85,49.87,49.65,49.67,58100.0,33.4557,33.4691,33.3215,33.3349,58100.0
2008-03-26 10:30:00,49.67,49.67,49.2,49.25,30800.0,33.3349,33.3349,33.0195,33.053,30800.0
2008-03-26 11:00:00,49.24,49.26,49.06,49.22,22400.0,33.0463,33.0597,32.9255,33.0329,22400.0
2008-03-26 11:30:00,49.21,49.25,49.05,49.19,12700.0,33.0262,33.053,32.9188,33.0128,12700.0
2008-03-26 12:00:00,49.16,49.32,49.16,49.32,11600.0,32.9926,33.1,32.9926,33.1,11600.0
2008-03-26 12:30:00,49.34,49.36,49.16,49.16,12300.0,33.1134,33.1268,32.9926,32.9926,12300.0
2008-03-26 13:00:00,49.16,49.21,49.0,49.11,17800.0,32.9926,33.0262,32.8852,32.9591,17800.0
2008-03-26 13:30:00,49.08,49.18,49.01,49.17,9900.0,32.9389,33.006,32.892,32.9993,9900.0
2008-03-26 14:00:00,49.16,49.38,49.09,49.37,18300.0,32.9926,33.1403,32.9456,33.1336,18300.0
2008-03-26 14:30:00,49.36,49.6,49.35,49.54,19500.0,33.1268,33.2879,33.1201,33.2477,19500.0
2008-03-26 15:00:00,49.59,49.65,49.52,49.53,36100.0,33.2812,33.3215,33.2342,33.2409,36100.0
2008-03-26 15:30:00,49.51,49.6,49.47,49.51,40800.0,33.2275,33.2879,33.2007,33.2275,40800.0
2008-03-27 09:30:00,49.51,49.67,48.88,49.16,30700.0,33.2275,33.3349,32.8047,32.9926,30700.0
2008-03-27 10:00:00,49.14,49.21,48.76,48.76,17600.0,32.9792,33.0262,32.7242,32.7242,17600.0
2008-03-27 10:30:00,48.75,48.78,48.52,48.76,24700.0,32.7175,32.7376,32.5631,32.7242,24700.0
2008-03-27 11:00:00,48.75,48.8,48.52,48.6,26300.0,32.7175,32.751,32.5631,32.6168,26300.0
2008-03-27 11:30:00,48.6,48.84,48.56,48.76,24400.0,32.6168,32.7779,32.5899,32.7242,24400.0
2008-03-27 12:00:00,48.74,49.03,48.67,48.98,33100.0,32.7108,32.9054,32.6638,32.8718,33100.0
2008-03-27 12:30:00,48.99,49.16,48.88,48.9,16000.0,32.8785,32.9926,32.8047,32.8181,16000.0
2008-03-27 13:00:00,48.88,49.01,48.86,48.91,15300.0,32.8047,32.892,32.7913,32.8248,15300.0
2008-03-27 13:30:00,48.92,48.93,48.6,48.64,22500.0,32.8316,32.8383,32.6168,32.6436,22500.0
2008-03-27 14:00:00,48.65,48.76,48.53,48.68,22700.0,32.6503,32.7242,32.5698,32.6705,22700.0
2008-03-27 14:30:00,48.7,48.99,48.7,48.84,25200.0,32.6839,32.8785,32.6839,32.7779,25200.0
2008-03-27 15:00:00,48.78,48.84,48.65,48.68,34100.0,32.7376,32.7779,32.6503,32.6705,34100.0
2008-03-27 15:30:00,48.71,48.75,48.38,48.39,55200.0,32.6906,32.7175,32.4691,32.4759,55200.0
2008-03-28 09:30:00,48.51,49.2,48.51,49.13,47600.0,32.5564,33.0195,32.5564,32.9725,47600.0
2008-03-28 10:00:00,49.12,49.38,49.02,49.24,38600.0,32.9658,33.1403,32.8987,33.0463,38600.0
2008-03-28 10:30:00,49.21,49.25,49.06,49.17,32500.0,33.0262,33.053,32.9255,32.9993,32500.0
2008-03-28 11:00:00,49.14,49.35,49.04,49.35,27100.0,32.9792,33.1201,32.9121,33.1201,27100.0
2008-03-28 11:30:00,49.36,49.44,49.29,49.41,14300.0,33.1268,33.1805,33.0799,33.1604,14300.0
2008-03-28 12:00:00,49.36,49.4,49.24,49.31,19500.0,33.1268,33.1537,33.0463,33.0933,19500.0
2008-03-28 12:30:00,49.31,49.34,49.2,49.3,10100.0,33.0933,33.1134,33.0195,33.0866,10100.0
2008-03-28 13:00:00,49.3,49.36,49.28,49.33,12100.0,33.0866,33.1268,33.0732,33.1067,12100.0
2008-03-28 13:30:00,49.33,49.35,49.23,49.25,29400.0,33.1067,33.1201,33.0396,33.053,29400.0
2008-03-28 14:00:00,49.25,49.25,49.1,49.11,27800.0,33.053,33.053,32.9524,32.9591,27800.0
2008-03-28 14:30:00,49.13,49.24,49.06,49.24,21900.0,32.9725,33.0463,32.9255,33.0463,21900.0
2008-03-28 15:00:00,49.25,49.25,48.93,49.1,35300.0,33.053,33.053,32.8383,32.9524,35300.0
2008-03-28 15:30:00,49.1,49.13,48.93,49.04,51500.0,32.9524,32.9725,32.8383,32.9121,51500.0
2008-03-31 09:30:00,49.06,50.05,49.06,50.05,77800.0,32.9255,33.5899,32.9255,33.5899,77800.0
2008-03-31 10:00:00,50.02,50.15,49.79,49.8,42900.0,33.5698,33.657,33.4154,33.4221,42900.0
2008-03-31 10:30:00,49.8,50.0,49.74,49.94,41700.0,33.4221,33.5564,33.3819,33.5161,41700.0
2008-03-31 11:00:00,49.93,50.01,49.77,50.0,33600.0,33.5094,33.5631,33.402,33.5564,33600.0
2008-03-31 11:30:00,50.03,50.28,50.03,50.25,32700.0,33.5765,33.7443,33.5765,33.7242,32700.0
2008-03-31 12:00:00,50.25,50.33,50.1,50.25,28500.0,33.7242,33.7778,33.6235,33.7242,28500.0
2008-03-31 12:30:00,50.3,50.5,50.3,50.5,23800.0,33.7577,33.8919,33.7577,33.8919,23800.0
2008-03-31 13:00:00,50.49,50.5,50.44,50.5,33100.0,33.8852,33.8919,33.8517,33.8919,33100.0
2008-03-31 13:30:00,50.48,50.66,50.46,50.6,41900.0,33.8785,33.9993,33.8651,33.959,41900.0
2008-03-31 14:00:00,50.59,50.61,50.48,50.52,27200.0,33.9523,33.9658,33.8785,33.9054,27200.0
2008-03-31 14:30:00,50.51,50.66,50.33,50.42,54100.0,33.8986,33.9993,33.7778,33.8382,54100.0
2008-03-31 15:00:00,50.41,50.73,50.3,50.57,58800.0,33.8315,34.0463,33.7577,33.9389,58800.0
2008-03-31 15:30:00,50.58,50.97,50.51,50.77,158900.0,33.9456,34.2074,33.8986,34.0731,158900.0
2008-04-01 09:30:00,50.97,52.68,50.35,52.68,105900.0,34.2074,35.355,33.7913,35.355,105900.0
2008-04-01 10:00:00,52.61,53.0,52.61,52.92,114100.0,35.308,35.5698,35.308,35.5161,114100.0
2008-04-01 10:30:00,52.95,53.91,52.92,53.91,369400.0,35.5362,36.1805,35.5161,36.1805,369400.0
2008-04-01 11:00:00,53.9,54.12,53.52,53.59,157600.0,36.1738,36.3214,35.9187,35.9657,157600.0
2008-04-01 11:30:00,53.59,53.66,53.35,53.52,42200.0,35.9657,36.0127,35.8046,35.9187,42200.0
2008-04-01 12:00:00,53.52,53.78,53.5,53.68,47200.0,35.9187,36.0932,35.9053,36.0261,47200.0
2008-04-01 12:30:00,53.71,53.8,53.6,53.6,43300.0,36.0463,36.1067,35.9724,35.9724,43300.0
2008-04-01 13:00:00,53.62,53.8,53.59,53.74,33500.0,35.9859,36.1067,35.9657,36.0664,33500.0
2008-04-01 13:30:00,53.76,53.8,53.62,53.69,52500.0,36.0798,36.1067,35.9859,36.0328,52500.0
2008-04-01 14:00:00,53.69,53.87,53.63,53.79,52300.0,36.0328,36.1536,35.9926,36.0999,52300.0
2008-04-01 14:30:00,53.75,54.25,53.75,54.09,54800.0,36.0731,36.4087,36.0731,36.3013,54800.0
2008-04-01 15:00:00,54.09,54.13,53.94,54.04,78300.0,36.3013,36.3281,36.2006,36.2677,78300.0
2008-04-01 15:30:00,54.04,54.39,53.77,54.26,152000.0,36.2677,36.5026,36.0865,36.4154,152000.0
2008-04-02 09:30:00,54.64,55.14,54.44,55.13,56300.0,36.6704,37.006,36.5362,36.9993,56300.0
2008-04-02 10:00:00,55.12,55.12,54.7,55.02,34500.0,36.9925,36.9925,36.7107,36.9254,34500.0
2008-04-02 10:30:00,55.02,55.32,55.02,55.17,75100.0,36.9254,37.1268,36.9254,37.0261,75100.0
2008-04-02 11:00:00,55.16,55.16,54.77,54.88,29500.0,37.0194,37.0194,36.7576,36.8315,29500.0
2008-04-02 11:30:00,54.86,54.96,54.7,54.82,75500.0,36.8181,36.8852,36.7107,36.7912,75500.0
2008-04-02 12:00:00,54.83,54.85,54.66,54.68,45100.0,36.7979,36.8113,36.6838,36.6972,45100.0
2008-04-02 12:30:00,54.67,54.67,54.32,54.35,41900.0,36.6905,36.6905,36.4556,36.4758,41900.0
2008-04-02 13:00:00,54.34,54.38,54.17,54.29,36800.0,36.4691,36.4959,36.355,36.4355,36800.0
2008-04-02 13:30:00,54.28,54.4,54.17,54.35,29000.0,36.4288,36.5093,36.355,36.4758,29000.0
2008-04-02 14:00:00,54.37,54.66,54.33,54.51,40400.0,36.4892,36.6838,36.4624,36.5832,40400.0
2008-04-02 14:30:00,54.52,54.54,54.33,54.38,50200.0,36.5899,36.6033,36.4624,36.4959,50200.0
2008-04-02 15:00:00,54.38,54.39,54.04,54.34,83000.0,36.4959,36.5026,36.2677,36.4691,83000.0
2008-04-02 15:30:00,54.32,54.37,54.0,54.3,117500.0,36.4556,36.4892,36.2409,36.4422,117500.0
2008-04-03 09:30:00,54.08,54.41,53.42,53.75,36300.0,36.2946,36.516,35.8516,36.0731,36300.0
2008-04-03 10:00:00,53.8,54.02,53.68,53.84,21200.0,36.1067,36.2543,36.0261,36.1335,21200.0
2008-04-03 10:30:00,53.81,53.87,53.66,53.67,24800.0,36.1134,36.1536,36.0127,36.0194,24800.0
2008-04-03 11:00:00,53.68,54.0,53.68,53.87,76800.0,36.0261,36.2409,36.0261,36.1536,76800.0
2008-04-03 11:30:00,53.86,54.23,53.86,54.15,45800.0,36.1469,36.3952,36.1469,36.3415,45800.0
2008-04-03 12:00:00,54.11,54.18,53.86,53.89,13600.0,36.3147,36.3617,36.1469,36.1671,13600.0
2008-04-03 12:30:00,53.9,54.21,53.85,54.2,16700.0,36.1738,36.3818,36.1402,36.3751,16700.0
2008-04-03 13:00:00,54.22,54.46,54.17,54.41,16300.0,36.3885,36.5496,36.355,36.516,16300.0
2008-04-03 13:30:00,54.43,54.49,54.37,54.37,19400.0,36.5295,36.5697,36.4892,36.4892,19400.0
2008-04-03 14:00:00,54.41,54.71,54.39,54.67,76200.0,36.516,36.7174,36.5026,36.6905,76200.0
2008-04-03 14:30:00,54.68,54.76,54.61,54.73,52000.0,36.6972,36.7509,36.6503,36.7308,52000.0
2008-04-03 15:00:00,54.74,54.79,54.62,54.67,49800.0,36.7375,36.7711,36.657,36.6905,49800.0
2008-04-03 15:30:00,54.66,54.66,54.36,54.58,58800.0,36.6838,36.6838,36.4825,36.6301,58800.0
2008-04-04 09:30:00,54.82,54.85,54.14,54.47,48300.0,36.7912,36.8113,36.3348,36.5563,48300.0
2008-04-04 10:00:00,54.54,54.54,53.8,53.92,57300.0,36.6033,36.6033,36.1067,36.1872,57300.0
2008-04-04 10:30:00,53.91,54.11,53.81,54.0,57700.0,36.1805,36.3147,36.1134,36.2409,57700.0
2008-04-04 11:00:00,54.0,54.04,53.85,53.97,48800.0,36.2409,36.2677,36.1402,36.2207,48800.0
2008-04-04 11:30:00,53.95,53.97,53.75,53.77,28500.0,36.2073,36.2207,36.0731,36.0865,28500.0
2008-04-04 12:00:00,53.78,54.12,53.7,54.11,37200.0,36.0932,36.3214,36.0395,36.3147,37200.0
2008-04-04 12:30:00,54.11,54.34,54.07,54.31,56000.0,36.3147,36.4691,36.2879,36.4489,56000.0
2008-04-04 13:00:00,54.31,54.36,54.11,54.33,26100.0,36.4489,36.4825,36.3147,36.4624,26100.0
2008-04-04 13:30:00,54.34,54.36,54.19,54.22,16600.0,36.4691,36.4825,36.3684,36.3885,16600.0
2008-04-04 14:00:00,54.25,54.34,54.03,54.05,25100.0,36.4087,36.4691,36.261,36.2744,25100.0
2008-04-04 14:30:00,54.07,54.36,54.0,54.29,22700.0,36.2879,36.4825,36.2409,36.4355,22700.0
2008-04-04 15:00:00,54.26,54.37,53.98,54.01,43700.0,36.4154,36.4892,36.2275,36.2476,43700.0
2008-04-04 15:30:00,54.01,54.11,53.88,54.08,57500.0,36.2476,36.3147,36.1603,36.2946,57500.0
2008-04-07 09:30:00,54.06,54.34,53.66,53.81,39200.0,36.2811,36.4691,36.0127,36.1134,39200.0
2008-04-07 10:00:00,53.81,53.81,53.27,53.28,38200.0,36.1134,36.1134,35.751,35.7577,38200.0
2008-04-07 10:30:00,53.3,53.44,53.22,53.44,21400.0,35.7711,35.865,35.7174,35.865,21400.0
2008-04-07 11:00:00,53.44,53.5,53.35,53.45,30200.0,35.865,35.9053,35.8046,35.8718,30200.0
2008-04-07 11:30:00,53.46,53.6,53.34,53.34,27400.0,35.8785,35.9724,35.7979,35.7979,27400.0
2008-04-07 12:00:00,53.33,53.34,53.14,53.29,35800.0,35.7912,35.7979,35.6637,35.7644,35800.0
2008-04-07 12:30:00,53.29,53.5,53.21,53.39,52800.0,35.7644,35.9053,35.7107,35.8315,52800.0
2008-04-07 13:00:00,53.4,53.5,53.37,53.49,19500.0,35.8382,35.9053,35.8181,35.8986,19500.0
2008-04-07 13:30:00,53.5,53.55,53.39,53.44,24900.0,35.9053,35.9389,35.8315,35.865,24900.0
2008-04-07 14:00:00,53.44,53.49,53.07,53.07,35200.0,35.865,35.8986,35.6167,35.6167,35200.0
2008-04-07 14:30:00,53.08,53.12,52.91,53.01,50400.0,35.6234,35.6503,35.5094,35.5765,50400.0
2008-04-07 15:00:00,52.94,53.11,52.85,53.03,46500.0,35.5295,35.6436,35.4691,35.5899,46500.0
2008-04-07 15:30:00,53.04,53.18,52.89,53.1,86900.0,35.5966,35.6906,35.4959,35.6369,86900.0
2008-04-08 09:30:00,52.59,52.95,52.27,52.64,33200.0,35.2946,35.5362,35.0798,35.3281,33200.0
2008-04-08 10:00:00,52.58,52.63,51.96,52.09,43800.0,35.2879,35.3214,34.8718,34.959,43800.0
2008-04-08 10:30:00,52.11,52.44,52.07,52.28,45300.0,34.9724,35.1939,34.9456,35.0865,45300.0
2008-04-08 11:00:00,52.26,52.29,52.07,52.1,27100.0,35.0731,35.0933,34.9456,34.9657,27100.0
2008-04-08 11:30:00,52.1,52.33,52.09,52.17,22200.0,34.9657,35.1201,34.959,35.0127,22200.0
2008-04-08 12:00:00,52.13,52.42,52.11,52.28,23100.0,34.9859,35.1805,34.9724,35.0865,23100.0
2008-04-08 12:30:00,52.27,52.44,52.25,52.42,19000.0,35.0798,35.1939,35.0664,35.1805,19000.0
2008-04-08 13:00:00,52.4,52.43,52.16,52.16,124200.0,35.1671,35.1872,35.006,35.006,124200.0
2008-04-08 13:30:00,52.2,52.27,52.12,52.26,16800.0,35.0329,35.0798,34.9792,35.0731,16800.0
2008-04-08 14:00:00,52.23,52.24,51.91,52.05,37900.0,35.053,35.0597,34.8382,34.9322,37900.0
2008-04-08 14:30:00,52.05,52.29,52.04,52.29,44900.0,34.9322,35.0933,34.9255,35.0933,44900.0
2008-04-08 15:00:00,52.28,52.28,52.09,52.24,43300.0,35.0865,35.0865,34.959,35.0597,43300.0
2008-04-08 15:30:00,52.26,52.47,52.26,52.41,59800.0,35.0731,35.2141,35.0731,35.1738,59800.0
2008-04-09 09:30:00,52.36,52.84,52.35,52.65,22400.0,35.1402,35.4624,35.1335,35.3349,22400.0
2008-04-09 10:00:00,52.68,52.68,52.43,52.47,19500.0,35.355,35.355,35.1872,35.2141,19500.0
2008-04-09 10:30:00,52.47,52.51,52.0,52.05,29300.0,35.2141,35.2409,34.8986,34.9322,29300.0
2008-04-09 11:00:00,52.07,52.11,51.57,51.62,27100.0,34.9456,34.9724,34.61,34.6436,27100.0
2008-04-09 11:30:00,51.63,51.65,51.41,51.46,24300.0,34.6503,34.6637,34.5027,34.5362,24300.0
2008-04-09 12:00:00,51.47,51.63,51.44,51.57,14800.0,34.5429,34.6503,34.5228,34.61,14800.0
2008-04-09 12:30:00,51.57,51.71,51.4,51.4,15900.0,34.61,34.704,34.4959,34.4959,15900.0
2008-04-09 13:00:00,51.43,51.47,51.32,51.39,21500.0,34.5161,34.5429,34.4423,34.4892,21500.0
2008-04-09 13:30:00,51.38,51.45,51.33,51.43,21200.0,34.4825,34.5295,34.449,34.5161,21200.0
2008-04-09 14:00:00,51.42,51.47,51.18,51.21,41400.0,34.5094,34.5429,34.3483,34.3684,41400.0
2008-04-09 14:30:00,51.23,51.34,51.15,51.16,18600.0,34.3819,34.4557,34.3282,34.3349,18600.0
2008-04-09 15:00:00,51.16,51.29,50.93,51.12,61800.0,34.3349,34.4221,34.1805,34.308,61800.0
2008-04-09 15:30:00,51.13,51.42,51.13,51.28,45200.0,34.3147,34.5094,34.3147,34.4154,45200.0
2008-04-10 09:30:00,51.05,51.56,51.05,51.28,28900.0,34.2611,34.6033,34.2611,34.4154,28900.0
2008-04-10 10:00:00,51.26,51.78,51.15,51.74,32100.0,34.402,34.751,34.3282,34.7241,32100.0
2008-04-10 10:30:00,51.74,51.74,51.41,51.67,27400.0,34.7241,34.7241,34.5027,34.6772,27400.0
2008-04-10 11:00:00,51.65,51.74,51.49,51.61,20500.0,34.6637,34.7241,34.5564,34.6369,20500.0
2008-04-10 11:30:00,51.61,51.72,51.58,51.7,8400.0,34.6369,34.7107,34.6168,34.6973,8400.0
2008-04-10 12:00:00,51.69,51.78,51.68,51.73,12200.0,34.6906,34.751,34.6839,34.7174,12200.0
2008-04-10 12:30:00,51.74,51.88,51.7,51.73,15100.0,34.7241,34.8181,34.6973,34.7174,15100.0
2008-04-10 13:00:00,51.73,51.99,51.71,51.99,31500.0,34.7174,34.8919,34.704,34.8919,31500.0
2008-04-10 13:30:00,52.01,52.23,51.98,52.13,22300.0,34.9053,35.053,34.8852,34.9859,22300.0
2008-04-10 14:00:00,52.17,52.2,51.98,51.98,20600.0,35.0127,35.0329,34.8852,34.8852,20600.0
2008-04-10 14:30:00,51.97,52.17,51.91,52.16,27700.0,34.8785,35.0127,34.8382,35.006,27700.0
2008-04-10 15:00:00,52.13,52.19,52.01,52.05,35500.0,34.9859,35.0261,34.9053,34.9322,35500.0
2008-04-10 15:30:00,52.05,52.1,51.77,52.0,55100.0,34.9322,34.9657,34.7443,34.8986,55100.0
2008-04-11 09:30:00,51.52,51.52,50.61,50.61,44300.0,34.5765,34.5765,33.9658,33.9658,44300.0
2008-04-11 10:00:00,50.61,50.92,50.46,50.72,30300.0,33.9658,34.1738,33.8651,34.0396,30300.0
2008-04-11 10:30:00,50.78,51.15,50.73,51.1,28000.0,34.0799,34.3282,34.0463,34.2946,28000.0
2008-04-11 11:00:00,51.08,51.08,50.75,50.93,47800.0,34.2812,34.2812,34.0597,34.1805,47800.0
2008-04-11 11:30:00,50.92,51.08,50.91,50.96,12100.0,34.1738,34.2812,34.1671,34.2007,12100.0
2008-04-11 12:00:00,50.96,51.0,50.65,50.67,33300.0,34.2007,34.2275,33.9926,34.006,33300.0
2008-04-11 12:30:00,50.69,50.75,50.53,50.61,21900.0,34.0194,34.0597,33.9121,33.9658,21900.0
2008-04-11 13:00:00,50.62,50.78,50.61,50.7,16500.0,33.9725,34.0799,33.9658,34.0262,16500.0
2008-04-11 13:30:00,50.69,50.7,50.31,50.41,31300.0,34.0194,34.0262,33.7644,33.8315,31300.0
2008-04-11 14:00:00,50.4,50.56,50.34,50.51,38600.0,33.8248,33.9322,33.7846,33.8986,38600.0
2008-04-11 14:30:00,50.53,50.65,50.45,50.54,20700.0,33.9121,33.9926,33.8584,33.9188,20700.0
2008-04-11 15:00:00,50.58,50.61,50.41,50.6,40300.0,33.9456,33.9658,33.8315,33.959,40300.0
2008-04-11 15:30:00,50.59,50.59,50.36,50.56,43700.0,33.9523,33.9523,33.798,33.9322,43700.0
2008-04-14 09:30:00,50.37,50.67,50.31,50.56,19400.0,33.8047,34.006,33.7644,33.9322,19400.0
2008-04-14 10:00:00,50.65,50.7,50.41,50.56,33500.0,33.9926,34.0262,33.8315,33.9322,33500.0
2008-04-14 10:30:00,50.57,50.76,50.55,50.75,20700.0,33.9389,34.0664,33.9255,34.0597,20700.0
2008-04-14 11:00:00,50.76,50.76,50.59,50.7,41100.0,34.0664,34.0664,33.9523,34.0262,41100.0
2008-04-14 11:30:00,50.68,50.86,50.67,50.84,28600.0,34.0127,34.1335,34.006,34.1201,28600.0
2008-04-14 12:00:00,50.86,50.96,50.76,50.95,24900.0,34.1335,34.2007,34.0664,34.1939,24900.0
2008-04-14 12:30:00,51.0,51.2,50.98,51.2,17300.0,34.2275,34.3617,34.2141,34.3617,17300.0
2008-04-14 13:00:00,51.19,51.35,51.17,51.31,44900.0,34.355,34.4624,34.3416,34.4355,44900.0
2008-04-14 13:30:00,51.31,51.41,51.26,51.33,29600.0,34.4355,34.5027,34.402,34.449,29600.0
2008-04-14 14:00:00,51.33,51.42,51.28,51.36,59300.0,34.449,34.5094,34.4154,34.4691,59300.0
2008-04-14 14:30:00,51.35,51.49,51.2,51.21,49800.0,34.4624,34.5564,34.3617,34.3684,49800.0
2008-04-14 15:00:00,51.21,51.32,51.03,51.06,62800.0,34.3684,34.4423,34.2476,34.2678,62800.0
2008-04-14 15:30:00,51.05,51.18,51.03,51.13,69500.0,34.2611,34.3483,34.2476,34.3147,69500.0
2008-04-15 09:30:00,51.19,51.43,51.11,51.14,19200.0,34.355,34.5161,34.3013,34.3215,19200.0
2008-04-15 10:00:00,51.19,51.41,51.11,51.11,23900.0,34.355,34.5027,34.3013,34.3013,23900.0
2008-04-15 10:30:00,51.11,51.4,51.11,51.3,26100.0,34.3013,34.4959,34.3013,34.4288,26100.0
2008-04-15 11:00:00,51.32,51.37,51.22,51.22,30000.0,34.4423,34.4758,34.3751,34.3751,30000.0
2008-04-15 11:30:00,51.21,51.39,51.18,51.31,59900.0,34.3684,34.4892,34.3483,34.4355,59900.0
2008-04-15 12:00:00,51.31,51.42,51.27,51.29,29700.0,34.4355,34.5094,34.4087,34.4221,29700.0
2008-04-15 12:30:00,51.29,51.44,51.28,51.39,26500.0,34.4221,34.5228,34.4154,34.4892,26500.0
2008-04-15 13:00:00,51.36,51.41,51.32,51.4,20300.0,34.4691,34.5027,34.4423,34.4959,20300.0
2008-04-15 13:30:00,51.39,51.66,51.39,51.65,18400.0,34.4892,34.6704,34.4892,34.6637,18400.0
2008-04-15 14:00:00,51.67,51.67,51.53,51.53,19200.0,34.6772,34.6772,34.5832,34.5832,19200.0
2008-04-15 14:30:00,51.56,51.74,51.51,51.51,37500.0,34.6033,34.7241,34.5698,34.5698,37500.0
2008-04-15 15:00:00,51.52,51.68,51.45,51.67,33900.0,34.5765,34.6839,34.5295,34.6772,33900.0
2008-04-15 15:30:00,51.68,51.81,51.67,51.8,53300.0,34.6839,34.7711,34.6772,34.7644,53300.0
2008-04-16 09:30:00,52.1,52.87,52.1,52.85,25800.0,34.9657,35.4825,34.9657,35.4691,25800.0
2008-04-16 10:00:00,52.85,53.44,52.82,53.34,55400.0,35.4691,35.865,35.449,35.7979,55400.0
2008-04-16 10:30:00,53.38,53.5,53.14,53.26,45500.0,35.8248,35.9053,35.6637,35.7442,45500.0
2008-04-16 11:00:00,53.3,53.32,53.15,53.26,31600.0,35.7711,35.7845,35.6704,35.7442,31600.0
2008-04-16 11:30:00,53.3,53.4,53.23,53.33,22100.0,35.7711,35.8382,35.7241,35.7912,22100.0
2008-04-16 12:00:00,53.32,53.56,52.13,53.56,39900.0,35.7845,35.9456,34.9859,35.9456,39900.0
2008-04-16 12:30:00,53.62,53.8,53.57,53.75,45300.0,35.9859,36.1067,35.9523,36.0731,45300.0
2008-04-16 13:00:00,53.81,53.89,53.75,53.84,34000.0,36.1134,36.1671,36.0731,36.1335,34000.0
2008-04-16 13:30:00,53.87,53.9,53.74,53.82,34200.0,36.1536,36.1738,36.0664,36.1201,34200.0
2008-04-16 14:00:00,53.86,54.05,53.75,54.02,45100.0,36.1469,36.2744,36.0731,36.2543,45100.0
2008-04-16 14:30:00,54.01,54.33,54.0,54.26,64900.0,36.2476,36.4624,36.2409,36.4154,64900.0
2008-04-16 15:00:00,54.27,54.46,54.24,54.45,108500.0,36.4221,36.5496,36.402,36.5429,108500.0
2008-04-16 15:30:00,54.46,54.68,54.42,54.58,131400.0,36.5496,36.6972,36.5228,36.6301,131400.0
2008-04-17 09:30:00,53.91,54.61,53.7,53.79,56900.0,36.1805,36.6503,36.0395,36.0999,56900.0
2008-04-17 10:00:00,53.78,53.96,53.6,53.83,32900.0,36.0932,36.214,35.9724,36.1268,32900.0
2008-04-17 10:30:00,53.79,53.91,53.67,53.7,68900.0,36.0999,36.1805,36.0194,36.0395,68900.0
2008-04-17 11:00:00,53.68,53.7,53.48,53.5,29900.0,36.0261,36.0395,35.8919,35.9053,29900.0
2008-04-17 11:30:00,53.5,53.53,53.4,53.49,27100.0,35.9053,35.9255,35.8382,35.8986,27100.0
2008-04-17 12:00:00,53.48,53.59,53.45,53.45,21900.0,35.8919,35.9657,35.8718,35.8718,21900.0
2008-04-17 12:30:00,53.45,53.57,53.4,53.47,24800.0,35.8718,35.9523,35.8382,35.8852,24800.0
2008-04-17 13:00:00,53.5,53.58,53.42,53.46,40300.0,35.9053,35.959,35.8516,35.8785,40300.0
2008-04-17 13:30:00,53.46,53.52,53.38,53.42,19900.0,35.8785,35.9187,35.8248,35.8516,19900.0
2008-04-17 14:00:00,53.41,53.49,53.35,53.45,23900.0,35.8449,35.8986,35.8046,35.8718,23900.0
2008-04-17 14:30:00,53.46,53.63,53.45,53.52,36500.0,35.8785,35.9926,35.8718,35.9187,36500.0
2008-04-17 15:00:00,53.53,53.75,53.48,53.71,56400.0,35.9255,36.0731,35.8919,36.0463,56400.0
2008-04-17 15:30:00,53.69,54.06,53.68,53.85,71800.0,36.0328,36.2811,36.0261,36.1402,71800.0
2008-04-18 09:30:00,54.44,54.92,54.26,54.86,81400.0,36.5362,36.8583,36.4154,36.8181,81400.0
2008-04-18 10:00:00,54.85,54.95,54.8,54.85,40400.0,36.8113,36.8785,36.7778,36.8113,40400.0
2008-04-18 10:30:00,54.88,55.13,54.85,54.93,40400.0,36.8315,36.9993,36.8113,36.865,40400.0
2008-04-18 11:00:00,54.95,55.15,54.94,55.01,66100.0,36.8785,37.0127,36.8717,36.9187,66100.0
2008-04-18 11:30:00,55.05,55.09,54.94,55.09,24600.0,36.9456,36.9724,36.8717,36.9724,24600.0
2008-04-18 12:00:00,55.07,55.07,54.95,54.99,21200.0,36.959,36.959,36.8785,36.9053,21200.0
2008-04-18 12:30:00,55.0,55.05,54.94,54.95,21500.0,36.912,36.9456,36.8717,36.8785,21500.0
2008-04-18 13:00:00,54.96,55.04,54.86,54.98,24200.0,36.8852,36.9389,36.8181,36.8986,24200.0
2008-04-18 13:30:00,54.98,55.04,54.93,55.04,26800.0,36.8986,36.9389,36.865,36.9389,26800.0
2008-04-18 14:00:00,55.02,55.05,54.85,54.85,28100.0,36.9254,36.9456,36.8113,36.8113,28100.0
2008-04-18 14:30:00,54.86,54.87,54.67,54.67,30200.0,36.8181,36.8248,36.6905,36.6905,30200.0
2008-04-18 15:00:00,54.67,54.8,54.57,54.65,33500.0,36.6905,36.7778,36.6234,36.6771,33500.0
2008-04-18 15:30:00,54.65,55.03,54.65,54.98,53300.0,36.6771,36.9321,36.6771,36.8986,53300.0
2008-04-21 09:30:00,54.71,54.93,54.56,54.58,22400.0,36.7174,36.865,36.6167,36.6301,22400.0
2008-04-21 10:00:00,54.57,54.84,54.45,54.51,29800.0,36.6234,36.8046,36.5429,36.5832,29800.0
2008-04-21 10:30:00,54.51,54.61,54.4,54.51,25400.0,36.5832,36.6503,36.5093,36.5832,25400.0
2008-04-21 11:00:00,54.51,54.68,54.5,54.67,47800.0,36.5832,36.6972,36.5764,36.6905,47800.0
2008-04-21 11:30:00,54.69,54.9,54.6,54.84,40100.0,36.704,36.8449,36.6436,36.8046,40100.0
2008-04-21 12:00:00,54.87,54.9,54.77,54.87,15500.0,36.8248,36.8449,36.7576,36.8248,15500.0
2008-04-21 12:30:00,54.86,55.0,54.83,54.9,19300.0,36.8181,36.912,36.7979,36.8449,19300.0
2008-04-21 13:00:00,54.89,55.02,54.87,54.9,21000.0,36.8382,36.9254,36.8248,36.8449,21000.0
2008-04-21 13:30:00,54.9,54.96,54.78,54.9,54400.0,36.8449,36.8852,36.7644,36.8449,54400.0
2008-04-21 14:00:00,54.89,55.08,54.86,55.05,21400.0,36.8382,36.9657,36.8181,36.9456,21400.0
2008-04-21 14:30:00,55.02,55.2,54.96,55.05,24900.0,36.9254,37.0462,36.8852,36.9456,24900.0
2008-04-21 15:00:00,55.05,55.4,55.05,55.28,42800.0,36.9456,37.1805,36.9456,37.0999,42800.0
2008-04-21 15:30:00,55.27,55.33,55.12,55.19,75000.0,37.0932,37.1335,36.9925,37.0395,75000.0
2008-04-22 09:30:00,55.99,55.99,53.03,53.05,176900.0,37.5764,37.5764,35.5899,35.6033,176900.0
2008-04-22 10:00:00,53.06,53.43,52.72,53.06,139200.0,35.61,35.8583,35.3818,35.61,139200.0
2008-04-22 10:30:00,53.07,53.59,53.02,53.59,55600.0,35.6167,35.9657,35.5832,35.9657,55600.0
2008-04-22 11:00:00,53.6,53.7,53.15,53.19,63100.0,35.9724,36.0395,35.6704,35.6973,63100.0
2008-04-22 11:30:00,53.18,53.33,52.81,52.89,56900.0,35.6906,35.7912,35.4422,35.4959,56900.0
2008-04-22 12:00:00,52.91,52.93,52.7,52.81,42500.0,35.5094,35.5228,35.3684,35.4422,42500.0
2008-04-22 12:30:00,52.81,52.86,52.49,52.51,44200.0,35.4422,35.4758,35.2275,35.2409,44200.0
2008-04-22 13:00:00,52.54,52.77,52.47,52.54,34800.0,35.261,35.4154,35.2141,35.261,34800.0
2008-04-22 13:30:00,52.54,52.73,52.39,52.72,38000.0,35.261,35.3885,35.1604,35.3818,38000.0
2008-04-22 14:00:00,52.71,53.29,52.61,52.99,75600.0,35.3751,35.7644,35.308,35.563,75600.0
2008-04-22 14:30:00,53.01,53.17,52.93,53.05,56000.0,35.5765,35.6838,35.5228,35.6033,56000.0
2008-04-22 15:00:00,53.03,53.05,52.82,52.97,45000.0,35.5899,35.6033,35.449,35.5496,45000.0
2008-04-22 15:30:00,52.99,53.28,52.84,53.24,72500.0,35.563,35.7577,35.4624,35.7308,72500.0
2008-04-23 09:30:00,53.93,53.93,53.16,53.7,71100.0,36.1939,36.1939,35.6771,36.0395,71100.0
2008-04-23 10:00:00,53.71,54.71,53.64,54.66,53300.0,36.0463,36.7174,35.9993,36.6838,53300.0
2008-04-23 10:30:00,54.64,55.2,53.52,55.17,47800.0,36.6704,37.0462,35.9187,37.0261,47800.0
2008-04-23 11:00:00,55.16,55.19,54.95,55.14,43200.0,37.0194,37.0395,36.8785,37.006,43200.0
2008-04-23 11:30:00,55.11,55.36,55.11,55.29,30400.0,36.9858,37.1536,36.9858,37.1066,30400.0
2008-04-23 12:00:00,55.3,55.3,54.61,54.65,31100.0,37.1133,37.1133,36.6503,36.6771,31100.0
2008-04-23 12:30:00,54.64,54.79,54.45,54.79,25000.0,36.6704,36.7711,36.5429,36.7711,25000.0
2008-04-23 13:00:00,54.8,55.04,54.75,55.02,28500.0,36.7778,36.9389,36.7442,36.9254,28500.0
2008-04-23 13:30:00,55.02,55.08,54.87,55.01,21000.0,36.9254,36.9657,36.8248,36.9187,21000.0
2008-04-23 14:00:00,55.03,55.03,54.71,54.72,22400.0,36.9321,36.9321,36.7174,36.7241,22400.0
2008-04-23 14:30:00,54.7,54.86,54.51,54.63,29900.0,36.7107,36.8181,36.5832,36.6637,29900.0
2008-04-23 15:00:00,54.64,54.76,54.5,54.53,50600.0,36.6704,36.7509,36.5764,36.5966,50600.0
2008-04-23 15:30:00,54.54,54.8,54.51,54.75,55900.0,36.6033,36.7778,36.5832,36.7442,55900.0
2008-04-24 09:30:00,55.02,55.05,54.46,55.04,87900.0,36.9254,36.9456,36.5496,36.9389,87900.0
2008-04-24 10:00:00,55.04,55.05,54.72,55.04,81000.0,36.9389,36.9456,36.7241,36.9389,81000.0
2008-04-24 10:30:00,55.05,55.27,54.76,55.0,48300.0,36.9456,37.0932,36.7509,36.912,48300.0
2008-04-24 11:00:00,55.0,55.15,54.92,55.12,62500.0,36.912,37.0127,36.8583,36.9925,62500.0
2008-04-24 11:30:00,55.13,55.9,55.13,55.74,48000.0,36.9993,37.516,36.9993,37.4086,48000.0
2008-04-24 12:00:00,55.74,55.89,55.57,55.87,63200.0,37.4086,37.5093,37.2946,37.4959,63200.0
2008-04-24 12:30:00,55.85,55.93,55.75,55.83,70700.0,37.4825,37.5362,37.4154,37.469,70700.0
2008-04-24 13:00:00,55.83,55.95,55.82,55.91,35100.0,37.469,37.5496,37.4623,37.5227,35100.0
2008-04-24 13:30:00,55.92,56.71,55.8,56.61,362700.0,37.5294,38.0596,37.4489,37.9925,362700.0
2008-04-24 14:00:00,56.65,56.93,56.5,56.93,83500.0,38.0194,38.2073,37.9187,38.2073,83500.0
2008-04-24 14:30:00,56.89,57.3,56.84,57.23,81000.0,38.1804,38.4556,38.1469,38.4086,81000.0
2008-04-24 15:00:00,57.22,57.4,56.98,57.25,120100.0,38.4019,38.5227,38.2408,38.422,120100.0
2008-04-24 15:30:00,57.25,57.3,56.91,57.06,109900.0,38.422,38.4556,38.1939,38.2945,109900.0
2008-04-25 09:30:00,57.39,57.5,57.05,57.2,65100.0,38.516,38.5898,38.2878,38.3885,65100.0
2008-04-25 10:00:00,57.21,57.87,57.11,57.86,64000.0,38.3952,38.8381,38.3281,38.8314,64000.0
2008-04-25 10:30:00,57.83,58.3,57.82,58.21,94400.0,38.8113,39.1267,38.8046,39.0663,94400.0
2008-04-25 11:00:00,58.25,58.27,57.75,58.25,123800.0,39.0932,39.1066,38.7576,39.0932,123800.0
2008-04-25 11:30:00,58.23,58.43,58.13,58.42,42000.0,39.0797,39.214,39.0126,39.2073,42000.0
2008-04-25 12:00:00,58.4,58.47,58.16,58.18,80100.0,39.1938,39.2408,39.0328,39.0462,80100.0
2008-04-25 12:30:00,58.18,58.55,58.1,58.38,91400.0,39.0462,39.2945,38.9925,39.1804,91400.0
2008-04-25 13:00:00,58.38,58.61,58.37,58.61,52800.0,39.1804,39.3348,39.1737,39.3348,52800.0
2008-04-25 13:30:00,58.59,58.99,58.51,58.99,53400.0,39.3214,39.5898,39.2677,39.5898,53400.0
2008-04-25 14:00:00,59.0,59.0,58.69,58.93,60300.0,39.5965,39.5965,39.3885,39.5495,60300.0
2008-04-25 14:30:00,58.94,59.06,58.81,59.05,85600.0,39.5563,39.6368,39.469,39.6301,85600.0
2008-04-25 15:00:00,59.04,59.74,58.98,59.62,130200.0,39.6234,40.0932,39.5831,40.0126,130200.0
2008-04-25 15:30:00,59.64,59.84,59.41,59.78,210100.0,40.026,40.1603,39.8717,40.12,210100.0
2008-04-28 09:30:00,59.71,59.75,59.31,59.69,143900.0,40.073,40.0999,39.8046,40.0596,143900.0
2008-04-28 10:00:00,59.67,59.87,59.29,59.8,119300.0,40.0462,40.1804,39.7911,40.1334,119300.0
2008-04-28 10:30:00,59.8,60.36,59.8,60.35,124900.0,40.1334,40.5093,40.1334,40.5025,124900.0
2008-04-28 11:00:00,60.37,60.4,59.89,60.13,84500.0,40.516,40.5361,40.1938,40.3549,84500.0
2008-04-28 11:30:00,60.12,60.3,60.11,60.18,71100.0,40.3482,40.469,40.3415,40.3884,71100.0
2008-04-28 12:00:00,60.18,60.51,60.17,60.51,33000.0,40.3884,40.6099,40.3817,40.6099,33000.0
2008-04-28 12:30:00,60.53,60.64,60.24,60.26,46000.0,40.6233,40.6972,40.4287,40.4421,46000.0
2008-04-28 13:00:00,60.28,60.33,60.25,60.33,34200.0,40.4556,40.4891,40.4354,40.4891,34200.0
2008-04-28 13:30:00,60.34,60.44,60.3,60.34,40300.0,40.4958,40.5629,40.469,40.4958,40300.0
2008-04-28 14:00:00,60.36,60.4,60.05,60.11,55000.0,40.5093,40.5361,40.3012,40.3415,55000.0
2008-04-28 14:30:00,60.11,60.25,60.07,60.24,65100.0,40.3415,40.4354,40.3146,40.4287,65100.0
2008-04-28 15:00:00,60.25,60.34,60.17,60.3,93300.0,40.4354,40.4958,40.3817,40.469,93300.0
2008-04-28 15:30:00,60.3,60.57,60.18,60.4,171600.0,40.469,40.6502,40.3884,40.5361,171600.0
2008-04-29 09:30:00,60.39,60.7,60.34,60.37,35700.0,40.5294,40.7374,40.4958,40.516,35700.0
2008-04-29 10:00:00,60.38,60.69,60.15,60.43,53900.0,40.5227,40.7307,40.3683,40.5562,53900.0
2008-04-29 10:30:00,60.4,60.4,60.04,60.08,54200.0,40.5361,40.5361,40.2945,40.3213,54200.0
2008-04-29 11:00:00,60.08,60.08,59.95,59.97,47200.0,40.3213,40.3213,40.2341,40.2475,47200.0
2008-04-29 11:30:00,60.0,60.19,59.96,60.02,35200.0,40.2676,40.3952,40.2408,40.2811,35200.0
2008-04-29 12:00:00,60.02,60.22,59.98,60.22,29700.0,40.2811,40.4153,40.2542,40.4153,29700.0
2008-04-29 12:30:00,60.21,60.22,59.98,59.98,25100.0,40.4086,40.4153,40.2542,40.2542,25100.0
2008-04-29 13:00:00,59.99,60.18,59.94,60.0,32100.0,40.2609,40.3884,40.2274,40.2676,32100.0
2008-04-29 13:30:00,60.04,60.21,60.04,60.12,32500.0,40.2945,40.4086,40.2945,40.3482,32500.0
2008-04-29 14:00:00,60.13,60.31,60.08,60.2,49900.0,40.3549,40.4757,40.3213,40.4019,49900.0
2008-04-29 14:30:00,60.21,60.42,60.14,60.34,44100.0,40.4086,40.5495,40.3616,40.4958,44100.0
2008-04-29 15:00:00,60.35,60.35,60.05,60.08,63600.0,40.5025,40.5025,40.3012,40.3213,63600.0
2008-04-29 15:30:00,60.08,60.35,60.0,60.31,105000.0,40.3213,40.5025,40.2676,40.4757,105000.0
2008-04-30 09:30:00,60.35,60.37,59.91,59.97,74200.0,40.5025,40.516,40.2072,40.2475,74200.0
2008-04-30 10:00:00,59.91,60.3,59.87,60.08,63300.0,40.2072,40.469,40.1804,40.3213,63300.0
2008-04-30 10:30:00,60.1,60.23,59.93,60.19,70100.0,40.3348,40.422,40.2207,40.3952,70100.0
2008-04-30 11:00:00,60.14,60.25,59.92,59.99,52300.0,40.3616,40.4354,40.214,40.2609,52300.0
2008-04-30 11:30:00,60.0,60.09,59.95,60.02,57500.0,40.2676,40.328,40.2341,40.2811,57500.0
2008-04-30 12:00:00,60.03,60.11,59.96,60.02,47100.0,40.2878,40.3415,40.2408,40.2811,47100.0
2008-04-30 12:30:00,60.0,60.06,59.98,60.0,51600.0,40.2676,40.3079,40.2542,40.2676,51600.0
2008-04-30 13:00:00,59.99,60.1,59.83,59.86,39000.0,40.2609,40.3348,40.1536,40.1737,39000.0
2008-04-30 13:30:00,59.86,60.01,59.8,60.0,47300.0,40.1737,40.2744,40.1334,40.2676,47300.0
2008-04-30 14:00:00,60.0,60.25,59.75,60.07,85300.0,40.2676,40.4354,40.0999,40.3146,85300.0
2008-04-30 14:30:00,60.02,60.13,59.43,59.44,70200.0,40.2811,40.3549,39.8851,39.8918,70200.0
2008-04-30 15:00:00,59.42,59.62,58.99,59.01,95200.0,39.8784,40.0126,39.5898,39.6032,95200.0
2008-04-30 15:30:00,59.02,59.32,58.97,59.3,179300.0,39.6099,39.8113,39.5764,39.7979,179300.0
2008-05-01 09:30:00,59.31,59.66,58.71,58.71,52900.0,39.8046,40.0395,39.4019,39.4019,52900.0
2008-05-01 10:00:00,58.7,59.01,58.6,58.73,52300.0,39.3952,39.6032,39.3281,39.4153,52300.0
2008-05-01 10:30:00,58.73,58.76,58.51,58.53,35800.0,39.4153,39.4354,39.2677,39.2811,35800.0
2008-05-01 11:00:00,58.58,58.74,58.35,58.39,66200.0,39.3146,39.422,39.1603,39.1871,66200.0
2008-05-01 11:30:00,58.4,58.72,58.39,58.57,51400.0,39.1938,39.4086,39.1871,39.3079,51400.0
2008-05-01 12:00:00,58.6,58.86,58.48,58.86,116000.0,39.3281,39.5026,39.2475,39.5026,116000.0
2008-05-01 12:30:00,58.88,59.39,58.88,59.29,57300.0,39.516,39.8583,39.516,39.7911,57300.0
2008-05-01 13:00:00,59.29,59.29,59.0,59.19,72700.0,39.7911,39.7911,39.5965,39.724,72700.0
2008-05-01 13:30:00,59.18,59.39,59.09,59.15,32800.0,39.7173,39.8583,39.6569,39.6972,32800.0
2008-05-01 14:00:00,59.16,59.17,59.03,59.03,54600.0,39.7039,39.7106,39.6167,39.6167,54600.0
2008-05-01 14:30:00,59.02,59.32,59.01,59.1,66100.0,39.6099,39.8113,39.6032,39.6636,66100.0
2008-05-01 15:00:00,59.12,59.39,59.12,59.35,54400.0,39.6771,39.8583,39.6771,39.8314,54400.0
2008-05-01 15:30:00,59.35,59.35,58.95,59.13,110600.0,39.8314,39.8314,39.563,39.6838,110600.0
2008-05-02 09:30:00,59.3,59.98,59.3,59.38,31200.0,39.7979,40.2542,39.7979,39.8515,31200.0
2008-05-02 10:00:00,59.44,59.77,59.39,59.67,26800.0,39.8918,40.1133,39.8583,40.0462,26800.0
2008-05-02 10:30:00,59.67,59.75,59.41,59.45,19200.0,40.0462,40.0999,39.8717,39.8985,19200.0
2008-05-02 11:00:00,59.47,59.68,59.41,59.41,31800.0,39.9119,40.0529,39.8717,39.8717,31800.0
2008-05-02 11:30:00,59.42,59.52,59.17,59.18,22600.0,39.8784,39.9455,39.7106,39.7173,22600.0
2008-05-02 12:00:00,59.19,59.19,58.99,59.03,17900.0,39.724,39.724,39.5898,39.6167,17900.0
2008-05-02 12:30:00,59.01,59.03,58.9,59.0,15200.0,39.6032,39.6167,39.5294,39.5965,15200.0
2008-05-02 13:00:00,59.02,59.02,58.84,58.88,22400.0,39.6099,39.6099,39.4891,39.516,22400.0
2008-05-02 13:30:00,58.9,59.13,58.86,58.97,24800.0,39.5294,39.6838,39.5026,39.5764,24800.0
2008-05-02 14:00:00,58.97,59.07,58.75,58.85,37200.0,39.5764,39.6435,39.4287,39.4958,37200.0
2008-05-02 14:30:00,58.85,59.07,58.82,58.86,30900.0,39.4958,39.6435,39.4757,39.5026,30900.0
2008-05-02 15:00:00,58.85,59.08,58.85,59.01,46100.0,39.4958,39.6502,39.4958,39.6032,46100.0
2008-05-02 15:30:00,59.0,59.01,58.77,58.92,81500.0,39.5965,39.6032,39.4422,39.5428,81500.0
2008-05-05 09:30:00,59.07,59.69,58.92,59.48,77100.0,39.6435,40.0596,39.5428,39.9187,77100.0
2008-05-05 10:00:00,59.46,59.85,59.34,59.34,79400.0,39.9052,40.167,39.8247,39.8247,79400.0
2008-05-05 10:30:00,59.34,59.61,59.31,59.48,58200.0,39.8247,40.0059,39.8046,39.9187,58200.0
2008-05-05 11:00:00,59.46,59.48,59.29,59.29,40600.0,39.9052,39.9187,39.7911,39.7911,40600.0
2008-05-05 11:30:00,59.31,59.62,59.29,59.57,22000.0,39.8046,40.0126,39.7911,39.9791,22000.0
2008-05-05 12:00:00,59.55,59.66,59.45,59.6,28800.0,39.9656,40.0395,39.8985,39.9992,28800.0
2008-05-05 12:30:00,59.6,59.82,59.56,59.73,32600.0,39.9992,40.1468,39.9723,40.0864,32600.0
2008-05-05 13:00:00,59.74,59.82,59.65,59.77,29300.0,40.0932,40.1468,40.0328,40.1133,29300.0
2008-05-05 13:30:00,59.75,59.84,59.73,59.82,38800.0,40.0999,40.1603,40.0864,40.1468,38800.0
2008-05-05 14:00:00,59.79,59.99,59.79,59.95,53100.0,40.1267,40.2609,40.1267,40.2341,53100.0
2008-05-05 14:30:00,59.93,59.93,59.78,59.78,32500.0,40.2207,40.2207,40.12,40.12,32500.0
2008-05-05 15:00:00,59.78,59.94,59.78,59.9,47900.0,40.12,40.2274,40.12,40.2005,47900.0
2008-05-05 15:30:00,59.91,59.98,59.76,59.86,75800.0,40.2072,40.2542,40.1066,40.1737,75800.0
2008-05-06 09:30:00,59.93,59.93,59.45,59.7,45000.0,40.2207,40.2207,39.8985,40.0663,45000.0
2008-05-06 10:00:00,59.71,59.76,59.5,59.76,24900.0,40.073,40.1066,39.9321,40.1066,24900.0
2008-05-06 10:30:00,59.74,60.23,59.69,60.18,38800.0,40.0932,40.422,40.0596,40.3884,38800.0
2008-05-06 11:00:00,60.24,60.42,60.23,60.28,38600.0,40.4287,40.5495,40.422,40.4556,38600.0
2008-05-06 11:30:00,60.25,60.34,60.09,60.24,25800.0,40.4354,40.4958,40.328,40.4287,25800.0
2008-05-06 12:00:00,60.27,60.56,60.25,60.36,42500.0,40.4488,40.6435,40.4354,40.5093,42500.0
2008-05-06 12:30:00,60.36,60.55,60.31,60.54,62800.0,40.5093,40.6368,40.4757,40.6301,62800.0
2008-05-06 13:00:00,60.54,60.59,60.31,60.31,19400.0,40.6301,40.6636,40.4757,40.4757,19400.0
2008-05-06 13:30:00,60.33,60.4,60.18,60.36,30600.0,40.4891,40.5361,40.3884,40.5093,30600.0
2008-05-06 14:00:00,60.38,60.39,60.23,60.31,21500.0,40.5227,40.5294,40.422,40.4757,21500.0
2008-05-06 14:30:00,60.3,60.56,60.26,60.49,27600.0,40.469,40.6435,40.4421,40.5965,27600.0
2008-05-06 15:00:00,60.51,60.53,60.32,60.34,35700.0,40.6099,40.6233,40.4824,40.4958,35700.0
2008-05-06 15:30:00,60.33,60.49,60.23,60.3,57700.0,40.4891,40.5965,40.422,40.469,57700.0
2008-05-07 09:30:00,60.41,60.6,60.14,60.46,33700.0,40.5428,40.6703,40.3616,40.5764,33700.0
2008-05-07 10:00:00,60.45,60.5,60.26,60.41,31900.0,40.5697,40.6032,40.4421,40.5428,31900.0
2008-05-07 10:30:00,60.36,60.43,60.19,60.24,27500.0,40.5093,40.5562,40.3952,40.4287,27500.0
2008-05-07 11:00:00,60.23,60.3,60.11,60.24,21900.0,40.422,40.469,40.3415,40.4287,21900.0
2008-05-07 11:30:00,60.23,60.29,60.15,60.25,21400.0,40.422,40.4623,40.3683,40.4354,21400.0
2008-05-07 12:00:00,60.24,60.36,60.2,60.23,12100.0,40.4287,40.5093,40.4019,40.422,12100.0
2008-05-07 12:30:00,60.25,60.4,60.23,60.37,20600.0,40.4354,40.5361,40.422,40.516,20600.0
2008-05-07 13:00:00,60.4,60.4,60.0,60.11,33200.0,40.5361,40.5361,40.2676,40.3415,33200.0
2008-05-07 13:30:00,60.09,60.12,60.0,60.05,13200.0,40.328,40.3482,40.2676,40.3012,13200.0
2008-05-07 14:00:00,60.03,60.16,59.99,60.06,50500.0,40.2878,40.375,40.2609,40.3079,50500.0
2008-05-07 14:30:00,60.0,60.03,59.85,59.92,70800.0,40.2676,40.2878,40.167,40.214,70800.0
2008-05-07 15:00:00,59.92,60.01,59.7,59.76,57100.0,40.214,40.2744,40.0663,40.1066,57100.0
2008-05-07 15:30:00,59.76,59.88,59.61,59.74,85900.0,40.1066,40.1871,40.0059,40.0932,85900.0
2008-05-08 09:30:00,59.67,60.01,59.62,59.62,35400.0,40.0462,40.2744,40.0126,40.0126,35400.0
2008-05-08 10:00:00,59.68,59.68,59.25,59.32,33400.0,40.0529,40.0529,39.7643,39.8113,33400.0
2008-05-08 10:30:00,59.31,59.32,59.0,59.1,37700.0,39.8046,39.8113,39.5965,39.6636,37700.0
2008-05-08 11:00:00,59.08,59.33,59.02,59.2,28700.0,39.6502,39.818,39.6099,39.7307,28700.0
2008-05-08 11:30:00,59.18,59.21,58.94,58.98,19100.0,39.7173,39.7375,39.5563,39.5831,19100.0
2008-05-08 12:00:00,59.0,59.2,58.88,59.13,28100.0,39.5965,39.7307,39.516,39.6838,28100.0
2008-05-08 12:30:00,59.13,59.3,59.11,59.21,19700.0,39.6838,39.7979,39.6703,39.7375,19700.0
2008-05-08 13:00:00,59.24,59.5,59.18,59.5,22300.0,39.7576,39.9321,39.7173,39.9321,22300.0
2008-05-08 13:30:00,59.51,59.61,59.39,59.61,15300.0,39.9388,40.0059,39.8583,40.0059,15300.0
2008-05-08 14:00:00,59.58,59.59,59.25,59.3,20800.0,39.9858,39.9925,39.7643,39.7979,20800.0
2008-05-08 14:30:00,59.29,59.36,59.18,59.32,45700.0,39.7911,39.8381,39.7173,39.8113,45700.0
2008-05-08 15:00:00,59.28,59.5,59.28,59.46,49200.0,39.7844,39.9321,39.7844,39.9052,49200.0
2008-05-08 15:30:00,59.43,59.72,59.4,59.71,71500.0,39.8851,40.0797,39.865,40.073,71500.0
2008-05-09 09:30:00,58.99,58.99,58.33,58.33,47800.0,39.5898,39.5898,39.1469,39.1469,47800.0
2008-05-09 10:00:00,58.36,58.57,58.1,58.15,53500.0,39.167,39.3079,38.9925,39.0261,53500.0
2008-05-09 10:30:00,58.12,58.37,58.1,58.37,63400.0,39.0059,39.1737,38.9925,39.1737,63400.0
2008-05-09 11:00:00,58.41,58.42,58.26,58.41,24000.0,39.2006,39.2073,39.0999,39.2006,24000.0
2008-05-09 11:30:00,58.41,58.51,58.31,58.43,19300.0,39.2006,39.2677,39.1334,39.214,19300.0
2008-05-09 12:00:00,58.43,58.43,58.04,58.05,38700.0,39.214,39.214,38.9522,38.9589,38700.0
2008-05-09 12:30:00,58.05,58.28,57.96,58.27,29000.0,38.9589,39.1133,38.8985,39.1066,29000.0
2008-05-09 13:00:00,58.27,58.35,58.15,58.21,19100.0,39.1066,39.1603,39.0261,39.0663,19100.0
2008-05-09 13:30:00,58.2,58.43,58.14,58.38,28400.0,39.0596,39.214,39.0193,39.1804,28400.0
2008-05-09 14:00:00,58.34,58.53,58.34,58.39,28900.0,39.1536,39.2811,39.1536,39.1871,28900.0
2008-05-09 14:30:00,58.36,58.43,58.24,58.3,28400.0,39.167,39.214,39.0865,39.1267,28400.0
2008-05-09 15:00:00,58.29,58.55,58.29,58.48,46000.0,39.12,39.2945,39.12,39.2475,46000.0
2008-05-09 15:30:00,58.47,58.6,58.28,58.41,64100.0,39.2408,39.3281,39.1133,39.2006,64100.0
2008-05-12 09:30:00,58.51,58.89,58.14,58.15,33300.0,39.2677,39.5227,39.0193,39.0261,33300.0
2008-05-12 10:00:00,58.15,58.26,58.05,58.25,22600.0,39.0261,39.0999,38.9589,39.0932,22600.0
2008-05-12 10:30:00,58.25,58.76,58.25,58.57,18600.0,39.0932,39.4354,39.0932,39.3079,18600.0
2008-05-12 11:00:00,58.58,58.59,58.48,58.59,31500.0,39.3146,39.3214,39.2475,39.3214,31500.0
2008-05-12 11:30:00,58.56,58.59,58.42,58.49,41300.0,39.3012,39.3214,39.2073,39.2542,41300.0
2008-05-12 12:00:00,58.52,58.69,58.52,58.61,27400.0,39.2744,39.3885,39.2744,39.3348,27400.0
2008-05-12 12:30:00,58.62,58.75,58.55,58.59,26900.0,39.3415,39.4287,39.2945,39.3214,26900.0
2008-05-12 13:00:00,58.55,58.62,58.46,58.56,16500.0,39.2945,39.3415,39.2341,39.3012,16500.0
2008-05-12 13:30:00,58.56,58.63,58.49,58.63,19500.0,39.3012,39.3482,39.2542,39.3482,19500.0
2008-05-12 14:00:00,58.63,58.94,58.58,58.9,31400.0,39.3482,39.5563,39.3146,39.5294,31400.0
2008-05-12 14:30:00,58.89,59.16,58.78,59.12,29000.0,39.5227,39.7039,39.4489,39.6771,29000.0
2008-05-12 15:00:00,59.12,59.24,59.08,59.21,38500.0,39.6771,39.7576,39.6502,39.7375,38500.0
2008-05-12 15:30:00,59.21,59.37,59.13,59.19,94000.0,39.7375,39.8448,39.6838,39.724,94000.0
2008-05-13 09:30:00,59.21,59.78,59.21,59.44,19000.0,39.7375,40.12,39.7375,39.8918,19000.0
2008-05-13 10:00:00,59.46,59.73,59.4,59.66,29000.0,39.9052,40.0864,39.865,40.0395,29000.0
2008-05-13 10:30:00,59.7,59.91,59.43,59.43,27800.0,40.0663,40.2072,39.8851,39.8851,27800.0
2008-05-13 11:00:00,59.46,59.49,59.26,59.28,28900.0,39.9052,39.9254,39.771,39.7844,28900.0
2008-05-13 11:30:00,59.28,59.46,59.16,59.28,38000.0,39.7844,39.9052,39.7039,39.7844,38000.0
2008-05-13 12:00:00,59.31,59.81,59.3,59.77,32600.0,39.8046,40.1401,39.7979,40.1133,32600.0
2008-05-13 12:30:00,59.77,59.93,59.6,59.63,32700.0,40.1133,40.2207,39.9992,40.0193,32700.0
2008-05-13 13:00:00,59.64,59.71,59.55,59.67,32600.0,40.026,40.073,39.9656,40.0462,32600.0
2008-05-13 13:30:00,59.66,60.04,59.66,59.99,30700.0,40.0395,40.2945,40.0395,40.2609,30700.0
2008-05-13 14:00:00,60.0,60.12,59.95,60.04,32300.0,40.2676,40.3482,40.2341,40.2945,32300.0
2008-05-13 14:30:00,60.04,60.43,60.03,60.36,37300.0,40.2945,40.5562,40.2878,40.5093,37300.0
2008-05-13 15:00:00,60.36,60.5,60.29,60.46,60500.0,40.5093,40.6032,40.4623,40.5764,60500.0
2008-05-13 15:30:00,60.46,60.5,60.24,60.48,78300.0,40.5764,40.6032,40.4287,40.5898,78300.0
2008-05-14 09:30:00,60.51,61.72,60.51,61.72,46700.0,40.6099,41.422,40.6099,41.422,46700.0
2008-05-14 10:00:00,61.68,61.85,61.65,61.69,48300.0,41.3951,41.5092,41.375,41.4019,48300.0
2008-05-14 10:30:00,61.68,61.81,61.61,61.81,33200.0,41.3951,41.4824,41.3482,41.4824,33200.0
2008-05-14 11:00:00,61.81,61.81,61.58,61.69,28900.0,41.4824,41.4824,41.328,41.4019,28900.0
2008-05-14 11:30:00,61.68,61.82,61.66,61.78,18700.0,41.3951,41.4891,41.3817,41.4623,18700.0
2008-05-14 12:00:00,61.8,61.95,60.51,61.92,24400.0,41.4757,41.5763,40.6099,41.5562,24400.0
2008-05-14 12:30:00,61.91,61.95,61.82,61.82,24500.0,41.5495,41.5763,41.4891,41.4891,24500.0
2008-05-14 13:00:00,61.84,61.9,61.81,61.86,46900.0,41.5025,41.5428,41.4824,41.5159,46900.0
2008-05-14 13:30:00,61.89,62.17,61.88,62.11,40800.0,41.5361,41.724,41.5294,41.6837,40800.0
2008-05-14 14:00:00,62.11,62.21,62.0,62.0,34300.0,41.6837,41.7508,41.6099,41.6099,34300.0
2008-05-14 14:30:00,62.01,62.07,61.83,61.93,34400.0,41.6166,41.6569,41.4958,41.5629,34400.0
2008-05-14 15:00:00,61.92,61.92,61.61,61.72,35300.0,41.5562,41.5562,41.3482,41.422,35300.0
2008-05-14 15:30:00,61.72,61.73,61.26,61.4,93700.0,41.422,41.4287,41.1133,41.2072,93700.0
2008-05-15 09:30:00,61.48,61.87,61.24,61.24,93000.0,41.4637,41.7267,41.3018,41.3018,93000.0
2008-05-15 10:00:00,61.36,61.45,61.2,61.39,25100.0,41.3827,41.4434,41.2748,41.403,25100.0
2008-05-15 10:30:00,61.4,61.4,61.26,61.26,47200.0,41.4097,41.4097,41.3153,41.3153,47200.0
2008-05-15 11:00:00,61.29,61.38,61.13,61.13,33200.0,41.3355,41.3962,41.2276,41.2276,33200.0
2008-05-15 11:30:00,61.13,61.16,60.95,61.03,18300.0,41.2276,41.2479,41.1062,41.1602,18300.0
2008-05-15 12:00:00,61.04,61.15,60.97,61.01,38400.0,41.1669,41.2411,41.1197,41.1467,38400.0
2008-05-15 12:30:00,61.04,61.25,60.98,61.2,19400.0,41.1669,41.3086,41.1265,41.2748,19400.0
2008-05-15 13:00:00,61.21,61.38,61.2,61.29,20800.0,41.2816,41.3962,41.2748,41.3355,20800.0
2008-05-15 13:30:00,61.28,61.35,61.2,61.35,31000.0,41.3288,41.376,41.2748,41.376,31000.0
2008-05-15 14:00:00,61.31,61.32,61.02,61.05,48700.0,41.349,41.3558,41.1534,41.1737,48700.0
2008-05-15 14:30:00,61.04,61.1,60.92,60.93,55200.0,41.1669,41.2074,41.086,41.0927,55200.0
2008-05-15 15:00:00,60.98,61.04,60.92,60.94,55200.0,41.1265,41.1669,41.086,41.0995,55200.0
2008-05-15 15:30:00,60.95,61.05,60.94,61.02,124400.0,41.1062,41.1737,41.0995,41.1534,124400.0
2008-05-16 09:30:00,60.93,61.2,60.53,60.62,50900.0,41.0927,41.2748,40.823,40.8837,50900.0
2008-05-16 10:00:00,60.59,60.61,60.42,60.57,28600.0,40.8634,40.8769,40.7488,40.8499,28600.0
2008-05-16 10:30:00,60.62,60.89,60.58,60.58,27300.0,40.8837,41.0658,40.8567,40.8567,27300.0
2008-05-16 11:00:00,60.58,60.58,60.34,60.39,24800.0,40.8567,40.8567,40.6948,40.7285,24800.0
2008-05-16 11:30:00,60.38,60.48,60.36,60.42,27000.0,40.7218,40.7892,40.7083,40.7488,27000.0
2008-05-16 12:00:00,60.41,60.42,60.23,60.32,20900.0,40.742,40.7488,40.6206,40.6813,20900.0
2008-05-16 12:30:00,60.32,60.37,60.28,60.32,30000.0,40.6813,40.7151,40.6544,40.6813,30000.0
2008-05-16 13:00:00,60.34,60.48,60.22,60.46,29600.0,40.6948,40.7892,40.6139,40.7758,29600.0
2008-05-16 13:30:00,60.48,60.49,60.39,60.41,24100.0,40.7892,40.796,40.7285,40.742,24100.0
2008-05-16 14:00:00,60.42,60.49,60.32,60.46,25300.0,40.7488,40.796,40.6813,40.7758,25300.0
2008-05-16 14:30:00,60.48,60.73,60.44,60.67,19900.0,40.7892,40.9579,40.7623,40.9174,19900.0
2008-05-16 15:00:00,60.63,60.77,60.59,60.67,38100.0,40.8904,40.9848,40.8634,40.9174,38100.0
2008-05-16 15:30:00,60.67,60.79,60.61,60.76,38100.0,40.9174,40.9983,40.8769,40.9781,38100.0
2008-05-19 09:30:00,60.91,61.13,60.51,61.09,23700.0,41.0792,41.2276,40.8095,41.2006,23700.0
2008-05-19 10:00:00,61.1,61.57,61.1,61.55,17700.0,41.2074,41.5244,41.2074,41.5109,17700.0
2008-05-19 10:30:00,61.56,61.72,61.47,61.56,16600.0,41.5176,41.6255,41.4569,41.5176,16600.0
2008-05-19 11:00:00,61.56,61.84,61.51,61.8,28600.0,41.5176,41.7065,41.4839,41.6795,28600.0
2008-05-19 11:30:00,61.8,61.85,61.57,61.63,21000.0,41.6795,41.7132,41.5244,41.5648,21000.0
2008-05-19 12:00:00,61.66,61.66,61.59,61.61,6500.0,41.5851,41.5851,41.5379,41.5513,6500.0
2008-05-19 12:30:00,61.65,61.68,61.47,61.5,7700.0,41.5783,41.5986,41.4569,41.4772,7700.0
2008-05-19 13:00:00,61.5,61.59,61.48,61.55,17500.0,41.4772,41.5379,41.4637,41.5109,17500.0
2008-05-19 13:30:00,61.55,61.58,61.24,61.28,26900.0,41.5109,41.5311,41.3018,41.3288,26900.0
2008-05-19 14:00:00,61.25,61.25,60.79,60.87,28900.0,41.3086,41.3086,40.9983,41.0523,28900.0
2008-05-19 14:30:00,60.9,61.07,60.9,61.03,29300.0,41.0725,41.1872,41.0725,41.1602,29300.0
2008-05-19 15:00:00,61.05,61.06,60.92,61.01,37100.0,41.1737,41.1804,41.086,41.1467,37100.0
2008-05-19 15:30:00,61.01,61.02,60.71,60.93,85300.0,41.1467,41.1534,40.9444,41.0927,85300.0
2008-05-20 09:30:00,60.49,60.69,60.25,60.42,19300.0,40.796,40.9309,40.6341,40.7488,19300.0
2008-05-20 10:00:00,60.38,60.5,60.25,60.45,21400.0,40.7218,40.8027,40.6341,40.769,21400.0
2008-05-20 10:30:00,60.45,60.55,60.4,60.5,15900.0,40.769,40.8365,40.7353,40.8027,15900.0
2008-05-20 11:00:00,60.52,60.54,60.39,60.5,23700.0,40.8162,40.8297,40.7285,40.8027,23700.0
2008-05-20 11:30:00,60.47,60.54,60.4,60.44,21800.0,40.7825,40.8297,40.7353,40.7623,21800.0
2008-05-20 12:00:00,60.45,60.65,60.43,60.6,26700.0,40.769,40.9039,40.7555,40.8702,26700.0
2008-05-20 12:30:00,60.57,60.62,60.37,60.41,13000.0,40.8499,40.8837,40.7151,40.742,13000.0
2008-05-20 13:00:00,60.42,60.65,60.41,60.49,11100.0,40.7488,40.9039,40.742,40.796,11100.0
2008-05-20 13:30:00,60.49,60.55,60.31,60.34,13400.0,40.796,40.8365,40.6746,40.6948,13400.0
2008-05-20 14:00:00,60.33,60.39,60.16,60.23,16500.0,40.6881,40.7285,40.5734,40.6206,16500.0
2008-05-20 14:30:00,60.22,60.39,60.2,60.33,17400.0,40.6139,40.7285,40.6004,40.6881,17400.0
2008-05-20 15:00:00,60.33,60.54,60.3,60.45,27700.0,40.6881,40.8297,40.6678,40.769,27700.0
2008-05-20 15:30:00,60.41,60.55,60.34,60.5,58300.0,40.742,40.8365,40.6948,40.8027,58300.0
2008-05-21 09:30:00,60.66,60.97,60.32,60.51,31300.0,40.9106,41.1197,40.6813,40.8095,31300.0
2008-05-21 10:00:00,60.54,60.8,60.53,60.73,19300.0,40.8297,41.0051,40.823,40.9579,19300.0
2008-05-21 10:30:00,60.72,60.72,60.28,60.31,23200.0,40.9511,40.9511,40.6544,40.6746,23200.0
2008-05-21 11:00:00,60.34,60.37,60.16,60.3,28700.0,40.6948,40.7151,40.5734,40.6678,28700.0
2008-05-21 11:30:00,60.3,60.36,60.2,60.3,29200.0,40.6678,40.7083,40.6004,40.6678,29200.0
2008-05-21 12:00:00,60.29,60.49,60.23,60.49,20400.0,40.6611,40.796,40.6206,40.796,20400.0
2008-05-21 12:30:00,60.5,60.86,60.5,60.77,23300.0,40.8027,41.0455,40.8027,40.9848,23300.0
2008-05-21 13:00:00,60.74,60.82,60.64,60.64,20300.0,40.9646,41.0185,40.8972,40.8972,20300.0
2008-05-21 13:30:00,60.66,60.77,60.51,60.61,23600.0,40.9106,40.9848,40.8095,40.8769,23600.0
2008-05-21 14:00:00,60.59,60.62,59.81,60.06,86800.0,40.8634,40.8837,40.3374,40.506,86800.0
2008-05-21 14:30:00,60.05,60.17,59.53,59.7,65600.0,40.4992,40.5802,40.1485,40.2632,65600.0
2008-05-21 15:00:00,59.68,60.0,59.64,59.9,68700.0,40.2497,40.4655,40.2227,40.3981,68700.0
2008-05-21 15:30:00,59.88,60.06,59.55,59.69,105600.0,40.3846,40.506,40.162,40.2564,105600.0
2008-05-22 09:30:00,59.89,59.89,59.16,59.65,39500.0,40.3913,40.3913,39.899,40.2295,39500.0
2008-05-22 10:00:00,59.65,59.9,59.65,59.8,42000.0,40.2295,40.3981,40.2295,40.3306,42000.0
2008-05-22 10:30:00,59.82,60.14,59.76,60.13,62400.0,40.3441,40.5599,40.3037,40.5532,62400.0
2008-05-22 11:00:00,60.13,60.45,60.13,60.37,33600.0,40.5532,40.769,40.5532,40.7151,33600.0
2008-05-22 11:30:00,60.36,60.36,60.04,60.22,48300.0,40.7083,40.7083,40.4925,40.6139,48300.0
2008-05-22 12:00:00,60.2,60.25,60.06,60.23,38900.0,40.6004,40.6341,40.506,40.6206,38900.0
2008-05-22 12:30:00,60.23,60.35,60.11,60.28,27600.0,40.6206,40.7016,40.5397,40.6544,27600.0
2008-05-22 13:00:00,60.27,60.3,60.16,60.2,19200.0,40.6476,40.6678,40.5734,40.6004,19200.0
2008-05-22 13:30:00,60.2,60.5,60.16,60.46,34800.0,40.6004,40.8027,40.5734,40.7758,34800.0
2008-05-22 14:00:00,60.47,60.58,60.19,60.19,36600.0,40.7825,40.8567,40.5937,40.5937,36600.0
2008-05-22 14:30:00,60.23,60.37,60.16,60.19,34600.0,40.6206,40.7151,40.5734,40.5937,34600.0
2008-05-22 15:00:00,60.18,60.26,59.96,60.01,36700.0,40.5869,40.6409,40.4385,40.4723,36700.0
2008-05-22 15:30:00,60.01,60.25,59.95,60.16,58100.0,40.4723,40.6341,40.4318,40.5734,58100.0
2008-05-23 09:30:00,59.74,60.08,59.44,59.52,32800.0,40.2902,40.5195,40.0878,40.1418,32800.0
2008-05-23 10:00:00,59.47,59.64,59.37,59.41,21700.0,40.1081,40.2227,40.0406,40.0676,21700.0
2008-05-23 10:30:00,59.4,59.42,59.08,59.12,24500.0,40.0609,40.0744,39.845,39.872,24500.0
2008-05-23 11:00:00,59.17,59.34,59.03,59.08,32400.0,39.9057,40.0204,39.8113,39.845,32400.0
2008-05-23 11:30:00,59.08,59.42,59.03,59.32,16100.0,39.845,40.0744,39.8113,40.0069,16100.0
2008-05-23 12:00:00,59.31,59.52,59.31,59.47,15300.0,40.0002,40.1418,40.0002,40.1081,15300.0
2008-05-23 12:30:00,59.45,59.47,59.19,59.24,24600.0,40.0946,40.1081,39.9192,39.953,24600.0
2008-05-23 13:00:00,59.26,59.43,59.23,59.41,19000.0,39.9664,40.0811,39.9462,40.0676,19000.0
2008-05-23 13:30:00,59.41,59.69,59.4,59.4,22600.0,40.0676,40.2564,40.0609,40.0609,22600.0
2008-05-23 14:00:00,59.42,59.67,59.38,59.63,27000.0,40.0744,40.243,40.0474,40.216,27000.0
2008-05-23 14:30:00,59.65,59.84,59.62,59.67,19700.0,40.2295,40.3576,40.2092,40.243,19700.0
2008-05-23 15:00:00,59.66,59.79,59.61,59.69,26900.0,40.2362,40.3239,40.2025,40.2564,26900.0
2008-05-23 15:30:00,59.71,59.77,59.58,59.58,38400.0,40.2699,40.3104,40.1823,40.1823,38400.0
2008-05-27 09:30:00,59.45,59.66,59.3,59.43,25900.0,40.0946,40.2362,39.9934,40.0811,25900.0
2008-05-27 10:00:00,59.41,59.78,59.36,59.58,45200.0,40.0676,40.3171,40.0339,40.1823,45200.0
2008-05-27 10:30:00,59.58,59.58,59.4,59.43,22600.0,40.1823,40.1823,40.0609,40.0811,22600.0
2008-05-27 11:00:00,59.41,59.45,59.21,59.37,20400.0,40.0676,40.0946,39.9327,40.0406,20400.0
2008-05-27 11:30:00,59.38,59.44,59.3,59.3,10000.0,40.0474,40.0878,39.9934,39.9934,10000.0
2008-05-27 12:00:00,59.29,59.46,59.29,59.43,8800.0,39.9867,40.1013,39.9867,40.0811,8800.0
2008-05-27 12:30:00,59.46,59.63,59.42,59.55,37700.0,40.1013,40.216,40.0744,40.162,37700.0
2008-05-27 13:00:00,59.58,59.64,59.42,59.61,21400.0,40.1823,40.2227,40.0744,40.2025,21400.0
2008-05-27 13:30:00,59.61,59.84,59.6,59.77,18000.0,40.2025,40.3576,40.1958,40.3104,18000.0
2008-05-27 14:00:00,59.78,59.97,59.76,59.84,31000.0,40.3171,40.4453,40.3037,40.3576,31000.0
2008-05-27 14:30:00,59.87,60.18,59.87,60.08,18400.0,40.3778,40.5869,40.3778,40.5195,18400.0
2008-05-27 15:00:00,60.1,60.16,60.01,60.05,23300.0,40.533,40.5734,40.4723,40.4992,23300.0
2008-05-27 15:30:00,60.05,60.14,60.03,60.09,33000.0,40.4992,40.5599,40.4858,40.5262,33000.0
2008-05-28 09:30:00,60.2,60.83,60.2,60.52,30900.0,40.6004,41.0253,40.6004,40.8162,30900.0
2008-05-28 10:00:00,60.52,60.59,60.25,60.37,22600.0,40.8162,40.8634,40.6341,40.7151,22600.0
2008-05-28 10:30:00,60.35,60.91,60.32,60.91,20200.0,40.7016,41.0792,40.6813,41.0792,20200.0
2008-05-28 11:00:00,60.85,60.99,60.58,60.6,20900.0,41.0388,41.1332,40.8567,40.8702,20900.0
2008-05-28 11:30:00,60.59,60.73,60.46,60.47,14100.0,40.8634,40.9579,40.7758,40.7825,14100.0
2008-05-28 12:00:00,60.48,60.63,60.26,60.62,18500.0,40.7892,40.8904,40.6409,40.8837,18500.0
2008-05-28 12:30:00,60.61,60.81,60.57,60.72,21800.0,40.8769,41.0118,40.8499,40.9511,21800.0
2008-05-28 13:00:00,60.71,60.91,60.66,60.89,9400.0,40.9444,41.0792,40.9106,41.0658,9400.0
2008-05-28 13:30:00,60.91,60.93,60.63,60.69,10100.0,41.0792,41.0927,40.8904,40.9309,10100.0
2008-05-28 14:00:00,60.65,60.82,60.6,60.79,25400.0,40.9039,41.0185,40.8702,40.9983,25400.0
2008-05-28 14:30:00,60.83,60.88,60.66,60.69,19400.0,41.0253,41.059,40.9106,40.9309,19400.0
2008-05-28 15:00:00,60.71,61.04,60.71,61.0,30100.0,40.9444,41.1669,40.9444,41.1399,30100.0
2008-05-28 15:30:00,61.0,61.09,60.82,61.05,40700.0,41.1399,41.2006,41.0185,41.1737,40700.0
2008-05-29 09:30:00,61.14,61.14,60.55,60.86,42300.0,41.2344,41.2344,40.8365,41.0455,42300.0
2008-05-29 10:00:00,60.85,61.05,60.74,60.95,12500.0,41.0388,41.1737,40.9646,41.1062,12500.0
2008-05-29 10:30:00,60.91,61.1,60.57,61.04,25600.0,41.0792,41.2074,40.8499,41.1669,25600.0
2008-05-29 11:00:00,61.04,61.08,60.86,60.97,10900.0,41.1669,41.1939,41.0455,41.1197,10900.0
2008-05-29 11:30:00,60.98,61.07,60.86,61.07,21100.0,41.1265,41.1872,41.0455,41.1872,21100.0
2008-05-29 12:00:00,61.08,61.12,60.97,61.03,9800.0,41.1939,41.2209,41.1197,41.1602,9800.0
2008-05-29 12:30:00,61.03,61.38,61.01,61.36,17900.0,41.1602,41.3962,41.1467,41.3827,17900.0
2008-05-29 13:00:00,61.36,61.47,61.33,61.35,8900.0,41.3827,41.4569,41.3625,41.376,8900.0
2008-05-29 13:30:00,61.35,61.4,61.3,61.3,14500.0,41.376,41.4097,41.3423,41.3423,14500.0
2008-05-29 14:00:00,61.32,61.49,61.27,61.38,17000.0,41.3558,41.4704,41.322,41.3962,17000.0
2008-05-29 14:30:00,61.4,61.41,61.25,61.29,18500.0,41.4097,41.4165,41.3086,41.3355,18500.0
2008-05-29 15:00:00,61.26,61.37,61.22,61.25,37000.0,41.3153,41.3895,41.2883,41.3086,37000.0
2008-05-29 15:30:00,61.28,61.37,61.22,61.31,45700.0,41.3288,41.3895,41.2883,41.349,45700.0
2008-05-30 09:30:00,61.67,61.86,61.09,61.76,20900.0,41.5918,41.72,41.2006,41.6525,20900.0
2008-05-30 10:00:00,61.78,61.9,61.47,61.85,34600.0,41.666,41.7469,41.4569,41.7132,34600.0
2008-05-30 10:30:00,61.85,61.95,61.75,61.75,17900.0,41.7132,41.7806,41.6458,41.6458,17900.0
2008-05-30 11:00:00,61.76,61.76,61.46,61.5,17400.0,41.6525,41.6525,41.4502,41.4772,17400.0
2008-05-30 11:30:00,61.51,61.55,61.46,61.52,10100.0,41.4839,41.5109,41.4502,41.4906,10100.0
2008-05-30 12:00:00,61.51,61.74,61.48,61.73,12900.0,41.4839,41.639,41.4637,41.6323,12900.0
2008-05-30 12:30:00,61.72,61.9,61.72,61.81,15500.0,41.6255,41.7469,41.6255,41.6862,15500.0
2008-05-30 13:00:00,61.79,61.95,61.79,61.94,14300.0,41.6727,41.7806,41.6727,41.7739,14300.0
2008-05-30 13:30:00,61.92,61.95,61.81,61.82,18000.0,41.7604,41.7806,41.6862,41.693,18000.0
2008-05-30 14:00:00,61.81,61.81,61.63,61.69,44300.0,41.6862,41.6862,41.5648,41.6053,44300.0
2008-05-30 14:30:00,61.69,61.72,61.64,61.7,22700.0,41.6053,41.6255,41.5716,41.612,22700.0
2008-05-30 15:00:00,61.7,61.9,61.69,61.87,23400.0,41.612,41.7469,41.6053,41.7267,23400.0
2008-05-30 15:30:00,61.87,61.94,61.74,61.78,38300.0,41.7267,41.7739,41.639,41.666,38300.0
2008-06-02 09:30:00,61.44,62.08,61.28,61.31,46200.0,41.4367,41.8683,41.3288,41.349,46200.0
2008-06-02 10:00:00,61.33,61.51,61.17,61.28,30600.0,41.3625,41.4839,41.2546,41.3288,30600.0
2008-06-02 10:30:00,61.24,61.35,61.16,61.29,31100.0,41.3018,41.376,41.2479,41.3355,31100.0
2008-06-02 11:00:00,61.31,61.43,61.13,61.21,25600.0,41.349,41.4299,41.2276,41.2816,25600.0
2008-06-02 11:30:00,61.19,61.23,60.94,61.01,35200.0,41.2681,41.2951,41.0995,41.1467,35200.0
2008-06-02 12:00:00,60.99,61.05,60.91,60.92,13600.0,41.1332,41.1737,41.0792,41.086,13600.0
2008-06-02 12:30:00,60.96,60.99,60.66,60.66,24500.0,41.113,41.1332,40.9106,40.9106,24500.0
2008-06-02 13:00:00,60.69,60.71,60.57,60.64,27000.0,40.9309,40.9444,40.8499,40.8972,27000.0
2008-06-02 13:30:00,60.62,60.72,60.62,60.71,8600.0,40.8837,40.9511,40.8837,40.9444,8600.0
2008-06-02 14:00:00,60.73,60.96,60.72,60.87,29500.0,40.9579,41.113,40.9511,41.0523,29500.0
2008-06-02 14:30:00,60.9,60.95,60.83,60.85,27900.0,41.0725,41.1062,41.0253,41.0388,27900.0
2008-06-02 15:00:00,60.88,61.04,60.75,61.0,28200.0,41.059,41.1669,40.9713,41.1399,28200.0
2008-06-02 15:30:00,61.01,61.21,60.97,61.11,33700.0,41.1467,41.2816,41.1197,41.2141,33700.0
2008-06-03 09:30:00,61.49,61.49,60.76,60.85,16300.0,41.4704,41.4704,40.9781,41.0388,16300.0
2008-06-03 10:00:00,60.85,61.9,60.84,61.4,170100.0,41.0388,41.7469,41.032,41.4097,170100.0
2008-06-03 10:30:00,61.39,61.46,61.25,61.46,12400.0,41.403,41.4502,41.3086,41.4502,12400.0
2008-06-03 11:00:00,61.47,61.58,61.41,61.53,19300.0,41.4569,41.5311,41.4165,41.4974,19300.0
2008-06-03 11:30:00,61.55,61.73,61.44,61.72,23600.0,41.5109,41.6323,41.4367,41.6255,23600.0
2008-06-03 12:00:00,61.71,61.75,61.58,61.58,19600.0,41.6188,41.6458,41.5311,41.5311,19600.0
2008-06-03 12:30:00,61.59,61.59,61.41,61.45,17200.0,41.5379,41.5379,41.4165,41.4434,17200.0
2008-06-03 13:00:00,61.42,61.55,61.37,61.38,13000.0,41.4232,41.5109,41.3895,41.3962,13000.0
2008-06-03 13:30:00,61.37,61.37,60.76,60.88,30700.0,41.3895,41.3895,40.9781,41.059,30700.0
2008-06-03 14:00:00,60.83,60.87,60.45,60.49,21100.0,41.0253,41.0523,40.769,40.796,21100.0
2008-06-03 14:30:00,60.45,60.5,60.35,60.43,40100.0,40.769,40.8027,40.7016,40.7555,40100.0
2008-06-03 15:00:00,60.44,60.76,60.34,60.72,57200.0,40.7623,40.9781,40.6948,40.9511,57200.0
2008-06-03 15:30:00,60.71,61.07,60.64,60.79,52500.0,40.9444,41.1872,40.8972,40.9983,52500.0
2008-06-04 09:30:00,60.69,60.81,60.23,60.62,14000.0,40.9309,41.0118,40.6206,40.8837,14000.0
2008-06-04 10:00:00,60.66,60.75,59.58,59.92,173600.0,40.9106,40.9713,40.1823,40.4116,173600.0
2008-06-04 10:30:00,59.98,60.3,59.84,60.28,30600.0,40.452,40.6678,40.3576,40.6544,30600.0
2008-06-04 11:00:00,60.27,60.62,60.27,60.58,17400.0,40.6476,40.8837,40.6476,40.8567,17400.0
2008-06-04 11:30:00,60.58,60.62,60.37,60.45,29600.0,40.8567,40.8837,40.7151,40.769,29600.0
2008-06-04 12:00:00,60.44,60.46,60.24,60.36,28600.0,40.7623,40.7758,40.6274,40.7083,28600.0
2008-06-04 12:30:00,60.4,60.4,60.22,60.25,16900.0,40.7353,40.7353,40.6139,40.6341,16900.0
2008-06-04 13:00:00,60.29,60.45,60.22,60.42,30200.0,40.6611,40.769,40.6139,40.7488,30200.0
2008-06-04 13:30:00,60.43,60.73,60.42,60.67,11600.0,40.7555,40.9579,40.7488,40.9174,11600.0
2008-06-04 14:00:00,60.67,60.73,60.18,60.26,26000.0,40.9174,40.9579,40.5869,40.6409,26000.0
2008-06-04 14:30:00,60.2,60.54,60.02,60.1,27100.0,40.6004,40.8297,40.479,40.533,27100.0
2008-06-04 15:00:00,60.07,60.45,60.01,60.32,44200.0,40.5127,40.769,40.4723,40.6813,44200.0
2008-06-04 15:30:00,60.31,60.48,60.16,60.39,56000.0,40.6746,40.7892,40.5734,40.7285,56000.0
2008-06-05 09:30:00,61.26,61.26,59.97,60.92,33300.0,41.3153,41.3153,40.4453,41.086,33300.0
2008-06-05 10:00:00,60.86,61.27,60.5,61.27,37800.0,41.0455,41.322,40.8027,41.322,37800.0
2008-06-05 10:30:00,61.29,61.53,61.29,61.51,37600.0,41.3355,41.4974,41.3355,41.4839,37600.0
2008-06-05 11:00:00,61.47,61.47,61.12,61.12,17100.0,41.4569,41.4569,41.2209,41.2209,17100.0
2008-06-05 11:30:00,61.15,61.28,61.09,61.11,13800.0,41.2411,41.3288,41.2006,41.2141,13800.0
2008-06-05 12:00:00,61.09,61.48,61.09,61.43,43600.0,41.2006,41.4637,41.2006,41.4299,43600.0
2008-06-05 12:30:00,61.44,61.61,61.41,61.52,13400.0,41.4367,41.5513,41.4165,41.4906,13400.0
2008-06-05 13:00:00,61.55,61.58,61.43,61.51,28700.0,41.5109,41.5311,41.4299,41.4839,28700.0
2008-06-05 13:30:00,61.47,61.53,61.33,61.47,33100.0,41.4569,41.4974,41.3625,41.4569,33100.0
2008-06-05 14:00:00,61.52,61.52,61.17,61.18,39400.0,41.4906,41.4906,41.2546,41.2613,39400.0
2008-06-05 14:30:00,61.2,61.58,61.13,61.58,37000.0,41.2748,41.5311,41.2276,41.5311,37000.0
2008-06-05 15:00:00,61.58,61.8,61.51,61.71,31300.0,41.5311,41.6795,41.4839,41.6188,31300.0
2008-06-05 15:30:00,61.71,61.91,61.68,61.81,45100.0,41.6188,41.7537,41.5986,41.6862,45100.0
2008-06-06 09:30:00,60.94,61.77,60.94,61.57,40400.0,41.0995,41.6593,41.0995,41.5244,40400.0
2008-06-06 10:00:00,61.58,61.92,61.29,61.56,59700.0,41.5311,41.7604,41.3355,41.5176,59700.0
2008-06-06 10:30:00,61.56,61.83,61.55,61.69,26300.0,41.5176,41.6997,41.5109,41.6053,26300.0
2008-06-06 11:00:00,61.63,61.68,61.22,61.24,32500.0,41.5648,41.5986,41.2883,41.3018,32500.0
2008-06-06 11:30:00,61.25,61.37,61.17,61.26,21200.0,41.3086,41.3895,41.2546,41.3153,21200.0
2008-06-06 12:00:00,61.27,61.27,60.91,60.92,28800.0,41.322,41.322,41.0792,41.086,28800.0
2008-06-06 12:30:00,60.93,61.2,60.93,61.06,20900.0,41.0927,41.2748,41.0927,41.1804,20900.0
2008-06-06 13:00:00,61.08,61.08,60.81,60.81,34500.0,41.1939,41.1939,41.0118,41.0118,34500.0
2008-06-06 13:30:00,60.79,60.99,60.55,60.66,32500.0,40.9983,41.1332,40.8365,40.9106,32500.0
2008-06-06 14:00:00,60.66,60.77,60.33,60.65,26100.0,40.9106,40.9848,40.6881,40.9039,26100.0
2008-06-06 14:30:00,60.64,60.72,60.51,60.51,33600.0,40.8972,40.9511,40.8095,40.8095,33600.0
2008-06-06 15:00:00,60.55,60.91,60.4,60.55,35000.0,40.8365,41.0792,40.7353,40.8365,35000.0
2008-06-06 15:30:00,60.59,60.65,60.42,60.42,61800.0,40.8634,40.9039,40.7488,40.7488,61800.0
2008-06-09 09:30:00,60.39,60.54,60.04,60.5,36300.0,40.7285,40.8297,40.4925,40.8027,36300.0
2008-06-09 10:00:00,60.51,60.69,60.28,60.46,42100.0,40.8095,40.9309,40.6544,40.7758,42100.0
2008-06-09 10:30:00,60.46,60.5,60.12,60.22,24400.0,40.7758,40.8027,40.5465,40.6139,24400.0
2008-06-09 11:00:00,60.21,60.32,60.15,60.23,13200.0,40.6071,40.6813,40.5667,40.6206,13200.0
2008-06-09 11:30:00,60.24,60.31,60.12,60.17,9900.0,40.6274,40.6746,40.5465,40.5802,9900.0
2008-06-09 12:00:00,60.15,60.15,60.01,60.06,8800.0,40.5667,40.5667,40.4723,40.506,8800.0
2008-06-09 12:30:00,60.08,60.13,60.01,60.06,12400.0,40.5195,40.5532,40.4723,40.506,12400.0
2008-06-09 13:00:00,60.04,60.06,59.86,60.03,24900.0,40.4925,40.506,40.3711,40.4858,24900.0
2008-06-09 13:30:00,60.06,60.06,59.7,59.81,21600.0,40.506,40.506,40.2632,40.3374,21600.0
2008-06-09 14:00:00,59.82,59.93,59.68,59.93,22400.0,40.3441,40.4183,40.2497,40.4183,22400.0
2008-06-09 14:30:00,59.89,60.01,59.66,59.72,26100.0,40.3913,40.4723,40.2362,40.2767,26100.0
2008-06-09 15:00:00,59.74,59.77,59.56,59.67,37300.0,40.2902,40.3104,40.1688,40.243,37300.0
2008-06-09 15:30:00,59.67,60.03,59.67,59.89,41100.0,40.243,40.4858,40.243,40.3913,41100.0
2008-06-10 09:30:00,59.49,59.56,59.18,59.31,31900.0,40.1216,40.1688,39.9125,40.0002,31900.0
2008-06-10 10:00:00,59.33,59.65,59.3,59.45,30500.0,40.0137,40.2295,39.9934,40.0946,30500.0
2008-06-10 10:30:00,59.47,59.56,59.34,59.5,20400.0,40.1081,40.1688,40.0204,40.1283,20400.0
2008-06-10 11:00:00,59.55,59.58,59.36,59.48,14100.0,40.162,40.1823,40.0339,40.1148,14100.0
2008-06-10 11:30:00,59.5,59.72,59.46,59.64,17100.0,40.1283,40.2767,40.1013,40.2227,17100.0
2008-06-10 12:00:00,59.64,59.86,59.59,59.78,23600.0,40.2227,40.3711,40.189,40.3171,23600.0
2008-06-10 12:30:00,59.83,59.98,59.8,59.94,18000.0,40.3509,40.452,40.3306,40.4251,18000.0
2008-06-10 13:00:00,59.96,60.22,59.89,60.14,18900.0,40.4385,40.6139,40.3913,40.5599,18900.0
2008-06-10 13:30:00,60.14,60.17,59.75,59.76,35000.0,40.5599,40.5802,40.2969,40.3037,35000.0
2008-06-10 14:00:00,59.78,59.81,59.54,59.73,23300.0,40.3171,40.3374,40.1553,40.2834,23300.0
2008-06-10 14:30:00,59.77,59.81,59.59,59.78,24600.0,40.3104,40.3374,40.189,40.3171,24600.0
2008-06-10 15:00:00,59.79,59.95,59.77,59.92,22800.0,40.3239,40.4318,40.3104,40.4116,22800.0
2008-06-10 15:30:00,59.92,60.0,59.79,59.86,48000.0,40.4116,40.4655,40.3239,40.3711,48000.0
2008-06-11 09:30:00,59.69,59.69,59.02,59.05,53900.0,40.2564,40.2564,39.8046,39.8248,53900.0
2008-06-11 10:00:00,59.05,59.08,58.43,58.48,31400.0,39.8248,39.845,39.4067,39.4404,31400.0
2008-06-11 10:30:00,58.47,58.59,58.19,58.47,29500.0,39.4336,39.5146,39.2448,39.4336,29500.0
2008-06-11 11:00:00,58.47,58.57,58.16,58.21,37000.0,39.4336,39.5011,39.2246,39.2583,37000.0
2008-06-11 11:30:00,58.22,58.43,58.18,58.43,21300.0,39.265,39.4067,39.2381,39.4067,21300.0
2008-06-11 12:00:00,58.44,58.54,58.2,58.2,25900.0,39.4134,39.4809,39.2516,39.2516,25900.0
2008-06-11 12:30:00,58.24,58.38,58.24,58.37,13200.0,39.2785,39.373,39.2785,39.3662,13200.0
2008-06-11 13:00:00,58.37,58.46,58.31,58.37,15600.0,39.3662,39.4269,39.3257,39.3662,15600.0
2008-06-11 13:30:00,58.33,58.47,58.27,58.47,17400.0,39.3392,39.4336,39.2988,39.4336,17400.0
2008-06-11 14:00:00,58.54,58.59,58.35,58.48,30600.0,39.4809,39.5146,39.3527,39.4404,30600.0
2008-06-11 14:30:00,58.47,58.54,58.37,58.42,18900.0,39.4336,39.4809,39.3662,39.3999,18900.0
2008-06-11 15:00:00,58.4,58.44,58.1,58.28,33400.0,39.3864,39.4134,39.1841,39.3055,33400.0
2008-06-11 15:30:00,58.27,58.32,58.04,58.04,50300.0,39.2988,39.3325,39.1436,39.1436,50300.0
2008-06-12 09:30:00,58.5,59.29,58.5,58.87,25500.0,39.4539,39.9867,39.4539,39.7034,25500.0
2008-06-12 10:00:00,58.92,59.05,58.59,58.78,21200.0,39.7371,39.8248,39.5146,39.6427,21200.0
2008-06-12 10:30:00,58.78,58.98,58.73,58.98,19300.0,39.6427,39.7776,39.609,39.7776,19300.0
2008-06-12 11:00:00,58.99,59.17,58.9,58.93,65900.0,39.7844,39.9057,39.7237,39.7439,65900.0
2008-06-12 11:30:00,58.94,59.06,58.88,58.99,46000.0,39.7506,39.8316,39.7102,39.7844,46000.0
2008-06-12 12:00:00,58.97,59.02,58.73,58.83,46200.0,39.7709,39.8046,39.609,39.6764,46200.0
2008-06-12 12:30:00,58.84,59.15,58.84,58.97,34000.0,39.6832,39.8923,39.6832,39.7709,34000.0
2008-06-12 13:00:00,58.98,59.21,58.95,59.18,25200.0,39.7776,39.9327,39.7574,39.9125,25200.0
2008-06-12 13:30:00,59.19,59.23,58.95,59.06,15700.0,39.9192,39.9462,39.7574,39.8316,15700.0
2008-06-12 14:00:00,59.06,59.21,59.03,59.1,29700.0,39.8316,39.9327,39.8113,39.8585,29700.0
2008-06-12 14:30:00,59.07,59.15,58.7,58.79,43900.0,39.8383,39.8923,39.5888,39.6495,43900.0
2008-06-12 15:00:00,58.79,58.85,58.47,58.55,107900.0,39.6495,39.6899,39.4336,39.4876,107900.0
2008-06-12 15:30:00,58.55,58.75,58.49,58.54,93800.0,39.4876,39.6225,39.4471,39.4809,93800.0
2008-06-13 09:30:00,59.16,59.19,58.66,58.97,82200.0,39.899,39.9192,39.5618,39.7709,82200.0
2008-06-13 10:00:00,59.0,59.0,58.82,58.92,67900.0,39.7911,39.7911,39.6697,39.7371,67900.0
2008-06-13 10:30:00,58.94,59.0,58.65,58.7,36700.0,39.7506,39.7911,39.555,39.5888,36700.0
2008-06-13 11:00:00,58.7,58.75,58.6,58.6,31900.0,39.5888,39.6225,39.5213,39.5213,31900.0
2008-06-13 11:30:00,58.6,58.65,58.5,58.64,21100.0,39.5213,39.555,39.4539,39.5483,21100.0
2008-06-13 12:00:00,58.64,58.78,58.64,58.75,18900.0,39.5483,39.6427,39.5483,39.6225,18900.0
2008-06-13 12:30:00,58.74,58.88,58.62,58.68,27800.0,39.6157,39.7102,39.5348,39.5753,27800.0
2008-06-13 13:00:00,58.68,58.88,58.58,58.73,30900.0,39.5753,39.7102,39.5078,39.609,30900.0
2008-06-13 13:30:00,58.68,58.84,58.59,58.71,24700.0,39.5753,39.6832,39.5146,39.5955,24700.0
2008-06-13 14:00:00,58.69,58.74,58.39,58.69,34500.0,39.582,39.6157,39.3797,39.582,34500.0
2008-06-13 14:30:00,58.65,58.86,58.6,58.85,27100.0,39.555,39.6967,39.5213,39.6899,27100.0
2008-06-13 15:00:00,58.84,58.92,58.67,58.7,48700.0,39.6832,39.7371,39.5685,39.5888,48700.0
2008-06-13 15:30:00,58.68,58.92,58.66,58.79,79100.0,39.5753,39.7371,39.5618,39.6495,79100.0
2008-06-16 09:30:00,58.42,58.6,57.76,57.78,56700.0,39.3999,39.5213,38.9548,38.9683,56700.0
2008-06-16 10:00:00,57.79,58.04,57.74,57.83,51200.0,38.975,39.1436,38.9413,39.002,51200.0
2008-06-16 10:30:00,57.85,58.08,57.84,58.0,49700.0,39.0155,39.1706,39.0088,39.1167,49700.0
2008-06-16 11:00:00,57.99,58.19,57.97,58.06,33200.0,39.1099,39.2448,39.0964,39.1571,33200.0
2008-06-16 11:30:00,58.08,58.21,58.06,58.14,21400.0,39.1706,39.2583,39.1571,39.2111,21400.0
2008-06-16 12:00:00,58.17,58.28,58.13,58.28,23400.0,39.2313,39.3055,39.2043,39.3055,23400.0
2008-06-16 12:30:00,58.27,58.53,58.27,58.47,23800.0,39.2988,39.4741,39.2988,39.4336,23800.0
2008-06-16 13:00:00,58.47,58.5,58.29,58.5,30200.0,39.4336,39.4539,39.3123,39.4539,30200.0
2008-06-16 13:30:00,58.5,58.73,58.46,58.5,41600.0,39.4539,39.609,39.4269,39.4539,41600.0
2008-06-16 14:00:00,58.5,58.5,58.37,58.42,29800.0,39.4539,39.4539,39.3662,39.3999,29800.0
2008-06-16 14:30:00,58.43,58.79,58.43,58.76,42200.0,39.4067,39.6495,39.4067,39.6292,42200.0
2008-06-16 15:00:00,58.76,58.79,58.54,58.63,50800.0,39.6292,39.6495,39.4809,39.5416,50800.0
2008-06-16 15:30:00,58.63,58.65,58.29,58.3,92600.0,39.5416,39.555,39.3123,39.319,92600.0
2008-06-17 09:30:00,58.62,58.62,58.06,58.21,49400.0,39.5348,39.5348,39.1571,39.2583,49400.0
2008-06-17 10:00:00,58.22,58.36,57.8,57.84,24000.0,39.265,39.3595,38.9818,39.0088,24000.0
2008-06-17 10:30:00,57.87,57.98,57.67,57.77,27300.0,39.029,39.1032,38.8941,38.9616,27300.0
2008-06-17 11:00:00,57.74,57.78,57.49,57.53,25000.0,38.9413,38.9683,38.7727,38.7997,25000.0
2008-06-17 11:30:00,57.53,57.69,57.51,57.62,17700.0,38.7997,38.9076,38.7862,38.8604,17700.0
2008-06-17 12:00:00,57.63,57.84,57.62,57.63,66900.0,38.8671,39.0088,38.8604,38.8671,66900.0
2008-06-17 12:30:00,57.64,57.76,57.56,57.76,20400.0,38.8739,38.9548,38.8199,38.9548,20400.0
2008-06-17 13:00:00,57.74,58.0,57.67,57.92,20100.0,38.9413,39.1167,38.8941,39.0627,20100.0
2008-06-17 13:30:00,57.91,57.93,57.79,57.87,20900.0,39.056,39.0695,38.975,39.029,20900.0
2008-06-17 14:00:00,57.88,57.96,57.74,57.76,21800.0,39.0357,39.0897,38.9413,38.9548,21800.0
2008-06-17 14:30:00,57.73,57.81,57.58,57.66,41500.0,38.9346,38.9885,38.8334,38.8874,41500.0
2008-06-17 15:00:00,57.69,57.69,57.38,57.41,54500.0,38.9076,38.9076,38.6985,38.7188,54500.0
2008-06-17 15:30:00,57.41,57.43,57.28,57.34,79000.0,38.7188,38.7322,38.6311,38.6715,79000.0
2008-06-18 09:30:00,56.64,56.98,54.58,54.78,178900.0,38.1995,38.4288,36.8101,36.945,178900.0
2008-06-18 10:00:00,54.79,54.88,53.85,54.37,229200.0,36.9518,37.0125,36.3178,36.6685,229200.0
2008-06-18 10:30:00,54.37,54.72,54.05,54.16,118400.0,36.6685,36.9046,36.4527,36.5269,118400.0
2008-06-18 11:00:00,54.16,55.04,54.16,54.99,63100.0,36.5269,37.1204,36.5269,37.0866,63100.0
2008-06-18 11:30:00,54.99,55.32,54.98,55.23,53400.0,37.0866,37.3092,37.0799,37.2485,53400.0
2008-06-18 12:00:00,55.23,55.47,55.16,55.45,79600.0,37.2485,37.4104,37.2013,37.3969,79600.0
2008-06-18 12:30:00,55.44,55.58,55.21,55.28,68600.0,37.3901,37.4846,37.235,37.2822,68600.0
2008-06-18 13:00:00,55.27,55.28,54.81,54.94,65700.0,37.2755,37.2822,36.9653,37.0529,65700.0
2008-06-18 13:30:00,54.9,55.03,54.83,54.87,55500.0,37.026,37.1136,36.9787,37.0057,55500.0
2008-06-18 14:00:00,54.88,55.0,54.82,54.87,65900.0,37.0125,37.0934,36.972,37.0057,65900.0
2008-06-18 14:30:00,54.88,54.99,54.82,54.93,34500.0,37.0125,37.0866,36.972,37.0462,34500.0
2008-06-18 15:00:00,54.94,55.0,54.81,54.84,63500.0,37.0529,37.0934,36.9653,36.9855,63500.0
2008-06-18 15:30:00,54.84,54.84,54.16,54.38,189600.0,36.9855,36.9855,36.5269,36.6753,189600.0
2008-06-19 09:30:00,54.36,54.66,54.23,54.27,69100.0,36.6618,36.8641,36.5741,36.6011,69100.0
2008-06-19 10:00:00,54.27,54.84,54.04,54.82,91000.0,36.6011,36.9855,36.4459,36.972,91000.0
2008-06-19 10:30:00,54.8,54.83,54.55,54.62,55800.0,36.9585,36.9787,36.7899,36.8371,55800.0
2008-06-19 11:00:00,54.66,54.85,54.52,54.71,52000.0,36.8641,36.9922,36.7697,36.8978,52000.0
2008-06-19 11:30:00,54.71,55.01,54.71,54.97,30500.0,36.8978,37.1001,36.8978,37.0732,30500.0
2008-06-19 12:00:00,54.97,55.44,54.97,55.32,41300.0,37.0732,37.3901,37.0732,37.3092,41300.0
2008-06-19 12:30:00,55.31,55.4,55.27,55.3,30100.0,37.3025,37.3632,37.2755,37.2957,30100.0
2008-06-19 13:00:00,55.29,55.52,55.28,55.42,29600.0,37.289,37.4441,37.2822,37.3767,29600.0
2008-06-19 13:30:00,55.42,55.48,55.11,55.11,32200.0,37.3767,37.4171,37.1676,37.1676,32200.0
2008-06-19 14:00:00,55.13,55.44,55.05,55.41,49300.0,37.1811,37.3901,37.1271,37.3699,49300.0
2008-06-19 14:30:00,55.38,55.7,55.38,55.59,56600.0,37.3497,37.5655,37.3497,37.4913,56600.0
2008-06-19 15:00:00,55.61,55.9,55.6,55.75,54400.0,37.5048,37.7004,37.498,37.5992,54400.0
2008-06-19 15:30:00,55.75,55.92,55.71,55.79,86900.0,37.5992,37.7139,37.5722,37.6262,86900.0
2008-06-20 09:30:00,55.63,55.78,54.85,54.85,83900.0,37.5183,37.6194,36.9922,36.9922,83900.0
2008-06-20 10:00:00,54.88,54.93,54.39,54.93,33900.0,37.0125,37.0462,36.682,37.0462,33900.0
2008-06-20 10:30:00,54.94,55.06,54.79,54.99,23900.0,37.0529,37.1339,36.9518,37.0866,23900.0
2008-06-20 11:00:00,55.03,55.29,54.95,55.26,29300.0,37.1136,37.289,37.0597,37.2687,29300.0
2008-06-20 11:30:00,55.23,55.5,55.19,55.5,15400.0,37.2485,37.4306,37.2215,37.4306,15400.0
2008-06-20 12:00:00,55.46,55.54,55.32,55.43,16200.0,37.4036,37.4576,37.3092,37.3834,16200.0
2008-06-20 12:30:00,55.44,55.48,55.35,55.39,21500.0,37.3901,37.4171,37.3294,37.3564,21500.0
2008-06-20 13:00:00,55.39,55.49,55.13,55.24,24600.0,37.3564,37.4239,37.1811,37.2553,24600.0
2008-06-20 13:30:00,55.24,55.24,55.03,55.12,19000.0,37.2553,37.2553,37.1136,37.1743,19000.0
2008-06-20 14:00:00,55.06,55.15,54.87,54.94,15500.0,37.1339,37.1946,37.0057,37.0529,15500.0
2008-06-20 14:30:00,54.97,54.97,54.61,54.65,21500.0,37.0732,37.0732,36.8304,36.8573,21500.0
2008-06-20 15:00:00,54.62,54.9,54.58,54.73,49900.0,36.8371,37.026,36.8101,36.9113,49900.0
2008-06-20 15:30:00,54.69,55.09,54.67,54.81,74000.0,36.8843,37.1541,36.8708,36.9653,74000.0
2008-06-23 09:30:00,55.36,55.65,55.05,55.16,29200.0,37.3362,37.5318,37.1271,37.2013,29200.0
2008-06-23 10:00:00,55.17,55.2,54.87,55.02,42800.0,37.208,37.2283,37.0057,37.1069,42800.0
2008-06-23 10:30:00,55.02,55.27,54.75,54.86,43300.0,37.1069,37.2755,36.9248,36.999,43300.0
2008-06-23 11:00:00,54.86,54.94,54.52,54.58,33400.0,36.999,37.0529,36.7697,36.8101,33400.0
2008-06-23 11:30:00,54.6,54.98,54.6,54.94,29000.0,36.8236,37.0799,36.8236,37.0529,29000.0
2008-06-23 12:00:00,54.97,54.97,54.64,54.65,39000.0,37.0732,37.0732,36.8506,36.8573,39000.0
2008-06-23 12:30:00,54.65,54.8,54.63,54.75,21200.0,36.8573,36.9585,36.8439,36.9248,21200.0
2008-06-23 13:00:00,54.76,54.76,54.6,54.73,18600.0,36.9315,36.9315,36.8236,36.9113,18600.0
2008-06-23 13:30:00,54.7,54.75,54.6,54.68,20900.0,36.8911,36.9248,36.8236,36.8776,20900.0
2008-06-23 14:00:00,54.68,54.75,54.53,54.65,24100.0,36.8776,36.9248,36.7764,36.8573,24100.0
2008-06-23 14:30:00,54.64,54.74,54.54,54.6,19800.0,36.8506,36.918,36.7832,36.8236,19800.0
2008-06-23 15:00:00,54.59,54.68,54.39,54.49,34600.0,36.8169,36.8776,36.682,36.7494,34600.0
2008-06-23 15:30:00,54.47,54.54,54.37,54.47,81900.0,36.7359,36.7832,36.6685,36.7359,81900.0
2008-06-24 09:30:00,53.9,54.29,53.5,53.51,32800.0,36.3515,36.6146,36.0818,36.0885,32800.0
2008-06-24 10:00:00,53.5,53.65,53.27,53.58,34600.0,36.0818,36.1829,35.9266,36.1357,34600.0
2008-06-24 10:30:00,53.58,53.66,53.4,53.63,31300.0,36.1357,36.1897,36.0143,36.1694,31300.0
2008-06-24 11:00:00,53.67,53.82,53.53,53.55,47000.0,36.1964,36.2976,36.102,36.1155,47000.0
2008-06-24 11:30:00,53.59,54.05,53.59,54.03,17500.0,36.1425,36.4527,36.1425,36.4392,17500.0
2008-06-24 12:00:00,54.03,54.06,53.84,54.02,27900.0,36.4392,36.4594,36.3111,36.4325,27900.0
2008-06-24 12:30:00,53.99,54.02,53.68,53.71,43500.0,36.4122,36.4325,36.2032,36.2234,43500.0
2008-06-24 13:00:00,53.73,53.8,53.67,53.7,21900.0,36.2369,36.2841,36.1964,36.2166,21900.0
2008-06-24 13:30:00,53.68,53.8,53.57,53.78,9300.0,36.2032,36.2841,36.129,36.2706,9300.0
2008-06-24 14:00:00,53.76,53.89,53.68,53.82,20800.0,36.2571,36.3448,36.2032,36.2976,20800.0
2008-06-24 14:30:00,53.81,53.81,53.42,53.46,21600.0,36.2908,36.2908,36.0278,36.0548,21600.0
2008-06-24 15:00:00,53.46,53.54,53.15,53.22,45600.0,36.0548,36.1087,35.8457,35.8929,45600.0
2008-06-24 15:30:00,53.22,53.4,53.22,53.29,70300.0,35.8929,36.0143,35.8929,35.9401,70300.0
2008-06-25 09:30:00,53.79,53.94,53.13,53.54,36500.0,36.2773,36.3785,35.8322,36.1087,36500.0
2008-06-25 10:00:00,53.57,53.92,53.57,53.87,26300.0,36.129,36.365,36.129,36.3313,26300.0
2008-06-25 10:30:00,53.87,54.51,53.86,54.26,34600.0,36.3313,36.7629,36.3245,36.5943,34600.0
2008-06-25 11:00:00,54.27,54.39,54.23,54.35,18600.0,36.6011,36.682,36.5741,36.655,18600.0
2008-06-25 11:30:00,54.37,54.41,53.97,54.0,22500.0,36.6685,36.6955,36.3987,36.419,22500.0
2008-06-25 12:00:00,53.98,54.16,53.85,54.1,20300.0,36.4055,36.5269,36.3178,36.4864,20300.0
2008-06-25 12:30:00,54.09,54.1,53.95,54.04,12500.0,36.4797,36.4864,36.3852,36.4459,12500.0
2008-06-25 13:00:00,53.99,53.99,53.87,53.9,15000.0,36.4122,36.4122,36.3313,36.3515,15000.0
2008-06-25 13:30:00,53.91,53.92,53.73,53.73,19800.0,36.3583,36.365,36.2369,36.2369,19800.0
2008-06-25 14:00:00,53.72,53.84,53.56,53.68,45800.0,36.2301,36.3111,36.1222,36.2032,45800.0
2008-06-25 14:30:00,53.61,53.83,53.37,53.55,43500.0,36.1559,36.3043,35.9941,36.1155,43500.0
2008-06-25 15:00:00,53.57,53.92,53.42,53.67,48500.0,36.129,36.365,36.0278,36.1964,48500.0
2008-06-25 15:30:00,53.65,53.84,53.44,53.84,133700.0,36.1829,36.3111,36.0413,36.3111,133700.0
2008-06-26 09:30:00,53.03,53.24,52.2,52.25,72800.0,35.7648,35.9064,35.205,35.2387,72800.0
2008-06-26 10:00:00,52.24,52.31,51.85,52.08,100300.0,35.232,35.2792,34.969,35.1241,100300.0
2008-06-26 10:30:00,52.0,52.04,50.94,50.94,85500.0,35.0701,35.0971,34.3552,34.3552,85500.0
2008-06-26 11:00:00,50.94,51.46,50.89,51.34,87500.0,34.3552,34.7059,34.3215,34.625,87500.0
2008-06-26 11:30:00,51.38,51.78,51.35,51.71,33700.0,34.652,34.9217,34.6317,34.8745,33700.0
2008-06-26 12:00:00,51.7,51.76,51.46,51.67,20400.0,34.8678,34.9083,34.7059,34.8476,20400.0
2008-06-26 12:30:00,51.67,51.67,51.22,51.34,27300.0,34.8476,34.8476,34.5441,34.625,27300.0
2008-06-26 13:00:00,51.32,51.5,51.18,51.24,24900.0,34.6115,34.7329,34.5171,34.5576,24900.0
2008-06-26 13:30:00,51.29,51.53,51.2,51.47,23100.0,34.5913,34.7531,34.5306,34.7127,23100.0
2008-06-26 14:00:00,51.49,51.99,51.27,51.42,27200.0,34.7262,35.0634,34.5778,34.679,27200.0
2008-06-26 14:30:00,51.42,51.45,51.18,51.38,47000.0,34.679,34.6992,34.5171,34.652,47000.0
2008-06-26 15:00:00,51.35,51.61,51.35,51.52,56600.0,34.6317,34.8071,34.6317,34.7464,56600.0
2008-06-26 15:30:00,51.53,51.63,51.39,51.46,118100.0,34.7531,34.8206,34.6587,34.7059,118100.0
2008-06-27 09:30:00,51.57,52.3,51.46,51.92,57000.0,34.7801,35.2724,34.7059,35.0162,57000.0
2008-06-27 10:00:00,51.99,52.07,51.69,51.82,43700.0,35.0634,35.1173,34.861,34.9487,43700.0
2008-06-27 10:30:00,51.79,52.02,51.45,51.58,33500.0,34.9285,35.0836,34.6992,34.7869,33500.0
2008-06-27 11:00:00,51.58,51.69,51.49,51.59,23000.0,34.7869,34.861,34.7262,34.7936,23000.0
2008-06-27 11:30:00,51.58,51.82,51.55,51.72,15400.0,34.7869,34.9487,34.7666,34.8813,15400.0
2008-06-27 12:00:00,51.76,51.97,51.72,51.84,25200.0,34.9083,35.0499,34.8813,34.9622,25200.0
2008-06-27 12:30:00,51.89,51.91,51.58,51.66,67600.0,34.9959,35.0094,34.7869,34.8408,67600.0
2008-06-27 13:00:00,51.68,51.77,51.32,51.52,34900.0,34.8543,34.915,34.6115,34.7464,34900.0
2008-06-27 13:30:00,51.49,51.51,51.24,51.4,18100.0,34.7262,34.7396,34.5576,34.6655,18100.0
2008-06-27 14:00:00,51.41,51.85,51.31,51.77,32500.0,34.6722,34.969,34.6048,34.915,32500.0
2008-06-27 14:30:00,51.83,51.83,51.55,51.64,18600.0,34.9555,34.9555,34.7666,34.8273,18600.0
2008-06-27 15:00:00,51.68,51.78,51.61,51.69,42600.0,34.8543,34.9217,34.8071,34.861,42600.0
2008-06-27 15:30:00,51.64,51.85,51.62,51.64,53100.0,34.8273,34.969,34.8138,34.8273,53100.0
2008-06-30 09:30:00,51.72,51.96,51.3,51.35,34800.0,34.8813,35.0431,34.598,34.6317,34800.0
2008-06-30 10:00:00,51.31,51.7,51.2,51.7,34200.0,34.6048,34.8678,34.5306,34.8678,34200.0
2008-06-30 10:30:00,51.71,51.8,51.39,51.62,43700.0,34.8745,34.9352,34.6587,34.8138,43700.0
2008-06-30 11:00:00,51.57,52.05,51.53,52.01,38100.0,34.7801,35.1038,34.7531,35.0769,38100.0
2008-06-30 11:30:00,52.02,52.08,51.86,52.03,23800.0,35.0836,35.1241,34.9757,35.0904,23800.0
2008-06-30 12:00:00,52.07,52.19,51.95,52.06,28700.0,35.1173,35.1983,35.0364,35.1106,28700.0
2008-06-30 12:30:00,52.08,52.28,52.07,52.16,19000.0,35.1241,35.259,35.1173,35.178,19000.0
2008-06-30 13:00:00,52.2,52.32,52.1,52.23,32700.0,35.205,35.2859,35.1376,35.2252,32700.0
2008-06-30 13:30:00,52.23,52.23,51.99,52.06,41100.0,35.2252,35.2252,35.0634,35.1106,41100.0
2008-06-30 14:00:00,52.05,52.17,52.01,52.09,41300.0,35.1038,35.1848,35.0769,35.1308,41300.0
2008-06-30 14:30:00,52.06,52.08,51.84,51.96,35200.0,35.1106,35.1241,34.9622,35.0431,35200.0
2008-06-30 15:00:00,51.95,52.09,51.93,52.0,54800.0,35.0364,35.1308,35.0229,35.0701,54800.0
2008-06-30 15:30:00,51.99,52.12,51.9,52.01,216900.0,35.0634,35.151,35.0027,35.0769,216900.0
2008-07-01 09:30:00,51.31,51.52,50.88,50.98,58100.0,34.6048,34.7464,34.3148,34.3822,58100.0
2008-07-01 10:00:00,51.1,51.59,50.84,50.89,46200.0,34.4631,34.7936,34.2878,34.3215,46200.0
2008-07-01 10:30:00,50.89,51.45,50.89,51.45,22400.0,34.3215,34.6992,34.3215,34.6992,22400.0
2008-07-01 11:00:00,51.44,51.75,51.44,51.44,38500.0,34.6924,34.9015,34.6924,34.6924,38500.0
2008-07-01 11:30:00,51.44,51.52,51.11,51.15,49900.0,34.6924,34.7464,34.4699,34.4969,49900.0
2008-07-01 12:00:00,51.16,51.16,50.64,50.64,37600.0,34.5036,34.5036,34.1529,34.1529,37600.0
2008-07-01 12:30:00,50.67,50.84,50.59,50.7,26400.0,34.1731,34.2878,34.1192,34.1934,26400.0
2008-07-01 13:00:00,50.73,50.87,50.58,50.73,30800.0,34.2136,34.308,34.1124,34.2136,30800.0
2008-07-01 13:30:00,50.74,51.17,50.62,51.06,31900.0,34.2203,34.5103,34.1394,34.4362,31900.0
2008-07-01 14:00:00,51.05,51.42,51.03,51.17,38400.0,34.4294,34.679,34.4159,34.5103,38400.0
2008-07-01 14:30:00,51.14,51.59,51.13,51.39,60100.0,34.4901,34.7936,34.4834,34.6587,60100.0
2008-07-01 15:00:00,51.38,51.48,50.88,51.03,54800.0,34.652,34.7194,34.3148,34.4159,54800.0
2008-07-01 15:30:00,51.01,51.47,50.96,51.43,51900.0,34.4024,34.7127,34.3687,34.6857,51900.0
2008-07-02 09:30:00,51.21,51.64,50.97,51.18,25800.0,34.5373,34.8273,34.3755,34.5171,25800.0
2008-07-02 10:00:00,51.32,51.45,51.12,51.22,22600.0,34.6115,34.6992,34.4766,34.5441,22600.0
2008-07-02 10:30:00,51.23,51.5,51.12,51.46,24000.0,34.5508,34.7329,34.4766,34.7059,24000.0
2008-07-02 11:00:00,51.44,51.44,51.09,51.09,17500.0,34.6924,34.6924,34.4564,34.4564,17500.0
2008-07-02 11:30:00,51.1,51.28,51.04,51.2,40100.0,34.4631,34.5845,34.4227,34.5306,40100.0
2008-07-02 12:00:00,51.21,51.28,50.98,51.07,35600.0,34.5373,34.5845,34.3822,34.4429,35600.0
2008-07-02 12:30:00,51.07,51.31,51.04,51.28,20500.0,34.4429,34.6048,34.4227,34.5845,20500.0
2008-07-02 13:00:00,51.26,51.31,51.14,51.31,22900.0,34.571,34.6048,34.4901,34.6048,22900.0
2008-07-02 13:30:00,51.31,51.46,51.25,51.41,20500.0,34.6048,34.7059,34.5643,34.6722,20500.0
2008-07-02 14:00:00,51.44,51.44,51.06,51.08,41000.0,34.6924,34.6924,34.4362,34.4496,41000.0
2008-07-02 14:30:00,51.08,51.22,51.02,51.09,36700.0,34.4496,34.5441,34.4092,34.4564,36700.0
2008-07-02 15:00:00,51.09,51.18,50.96,50.99,42000.0,34.4564,34.5171,34.3687,34.3889,42000.0
2008-07-02 15:30:00,50.99,51.05,50.74,50.78,76000.0,34.3889,34.4294,34.2203,34.2473,76000.0
2008-07-03 09:30:00,51.05,51.05,49.74,49.91,71500.0,34.4294,34.4294,33.5459,33.6606,71500.0
2008-07-03 10:00:00,49.87,50.15,49.4,50.13,76600.0,33.6336,33.8224,33.3166,33.8089,76600.0
2008-07-03 10:30:00,50.17,50.66,50.14,50.6,50900.0,33.8359,34.1664,33.8157,34.1259,50900.0
2008-07-03 11:00:00,50.62,51.02,50.59,50.87,48200.0,34.1394,34.4092,34.1192,34.308,48200.0
2008-07-03 11:30:00,50.87,50.89,50.47,50.52,37500.0,34.308,34.3215,34.0382,34.072,37500.0
2008-07-03 12:00:00,50.5,50.53,50.23,50.41,36700.0,34.0585,34.0787,33.8764,33.9978,36700.0
2008-07-03 12:30:00,50.41,50.41,50.01,50.16,52400.0,33.9978,33.9978,33.728,33.8292,52400.0
2008-07-07 09:30:00,50.71,51.47,50.33,51.38,33100.0,34.2001,34.7127,33.9438,34.652,33100.0
2008-07-07 10:00:00,51.38,51.42,50.95,51.13,27800.0,34.652,34.679,34.362,34.4834,27800.0
2008-07-07 10:30:00,51.13,51.13,50.98,51.02,30900.0,34.4834,34.4834,34.3822,34.4092,30900.0
2008-07-07 11:00:00,51.02,51.28,50.97,51.12,34100.0,34.4092,34.5845,34.3755,34.4766,34100.0
2008-07-07 11:30:00,51.13,51.17,50.98,51.14,23200.0,34.4834,34.5103,34.3822,34.4901,23200.0
2008-07-07 12:00:00,51.12,51.15,50.91,50.96,59900.0,34.4766,34.4969,34.335,34.3687,59900.0
2008-07-07 12:30:00,50.97,51.08,50.59,50.64,42900.0,34.3755,34.4496,34.1192,34.1529,42900.0
2008-07-07 13:00:00,50.58,50.58,50.17,50.23,51500.0,34.1124,34.1124,33.8359,33.8764,51500.0
2008-07-07 13:30:00,50.22,50.27,50.01,50.12,35300.0,33.8696,33.9034,33.728,33.8022,35300.0
2008-07-07 14:00:00,50.16,50.29,49.94,49.99,48300.0,33.8292,33.9169,33.6808,33.7145,48300.0
2008-07-07 14:30:00,49.99,50.09,49.83,50.04,52500.0,33.7145,33.782,33.6066,33.7482,52500.0
2008-07-07 15:00:00,50.08,50.62,50.08,50.62,54800.0,33.7752,34.1394,33.7752,34.1394,54800.0
2008-07-07 15:30:00,50.61,50.76,50.18,50.18,97000.0,34.1327,34.2338,33.8427,33.8427,97000.0
2008-07-08 09:30:00,49.96,50.63,49.9,50.33,40000.0,33.6943,34.1462,33.6538,33.9438,40000.0
2008-07-08 10:00:00,50.27,50.39,49.81,50.05,32600.0,33.9034,33.9843,33.5931,33.755,32600.0
2008-07-08 10:30:00,50.11,50.19,49.74,49.94,39800.0,33.7955,33.8494,33.5459,33.6808,39800.0
2008-07-08 11:00:00,49.98,50.32,49.93,50.3,72200.0,33.7078,33.9371,33.6741,33.9236,72200.0
2008-07-08 11:30:00,50.28,50.28,50.05,50.14,27700.0,33.9101,33.9101,33.755,33.8157,27700.0
2008-07-08 12:00:00,50.14,50.39,50.1,50.26,39300.0,33.8157,33.9843,33.7887,33.8966,39300.0
2008-07-08 12:30:00,50.29,50.36,50.11,50.18,39300.0,33.9169,33.9641,33.7955,33.8427,39300.0
2008-07-08 13:00:00,50.18,50.46,50.15,50.35,19200.0,33.8427,34.0315,33.8224,33.9573,19200.0
2008-07-08 13:30:00,50.32,50.43,50.16,50.32,27700.0,33.9371,34.0113,33.8292,33.9371,27700.0
2008-07-08 14:00:00,50.33,50.63,50.29,50.63,18900.0,33.9438,34.1462,33.9169,34.1462,18900.0
2008-07-08 14:30:00,50.63,51.14,50.54,51.14,47000.0,34.1462,34.4901,34.0855,34.4901,47000.0
2008-07-08 15:00:00,51.12,51.41,51.03,51.4,30600.0,34.4766,34.6722,34.4159,34.6655,30600.0
2008-07-08 15:30:00,51.4,51.56,51.29,51.46,49500.0,34.6655,34.7734,34.5913,34.7059,49500.0
2008-07-09 09:30:00,51.82,51.99,51.3,51.94,48500.0,34.9487,35.0634,34.598,35.0297,48500.0
2008-07-09 10:00:00,51.92,51.99,51.43,51.89,21200.0,35.0162,35.0634,34.6857,34.9959,21200.0
2008-07-09 10:30:00,51.91,51.93,51.51,51.84,34900.0,35.0094,35.0229,34.7396,34.9622,34900.0
2008-07-09 11:00:00,51.82,52.05,51.75,51.87,64500.0,34.9487,35.1038,34.9015,34.9824,64500.0
2008-07-09 11:30:00,51.86,51.88,51.46,51.5,32200.0,34.9757,34.9892,34.7059,34.7329,32200.0
2008-07-09 12:00:00,51.49,51.55,51.28,51.46,29700.0,34.7262,34.7666,34.5845,34.7059,29700.0
2008-07-09 12:30:00,51.48,51.53,51.18,51.21,25500.0,34.7194,34.7531,34.5171,34.5373,25500.0
2008-07-09 13:00:00,51.22,51.22,50.94,51.04,30200.0,34.5441,34.5441,34.3552,34.4227,30200.0
2008-07-09 13:30:00,51.03,51.16,51.01,51.11,19000.0,34.4159,34.5036,34.4024,34.4699,19000.0
2008-07-09 14:00:00,51.13,51.13,50.86,50.93,29500.0,34.4834,34.4834,34.3013,34.3485,29500.0
2008-07-09 14:30:00,50.98,51.05,50.75,50.77,28600.0,34.3822,34.4294,34.2271,34.2406,28600.0
2008-07-09 15:00:00,50.73,50.76,50.51,50.63,30800.0,34.2136,34.2338,34.0652,34.1462,30800.0
2008-07-09 15:30:00,50.65,50.73,50.18,50.23,40300.0,34.1596,34.2136,33.8427,33.8764,40300.0
2008-07-10 09:30:00,50.06,51.38,50.06,50.89,39600.0,33.7617,34.652,33.7617,34.3215,39600.0
2008-07-10 10:00:00,50.92,50.95,50.34,50.95,32800.0,34.3417,34.362,33.9506,34.362,32800.0
2008-07-10 10:30:00,50.89,51.11,50.51,50.53,49400.0,34.3215,34.4699,34.0652,34.0787,49400.0
2008-07-10 11:00:00,50.52,50.96,50.2,50.26,30400.0,34.072,34.3687,33.8562,33.8966,30400.0
2008-07-10 11:30:00,50.26,50.57,50.26,50.51,26300.0,33.8966,34.1057,33.8966,34.0652,26300.0
2008-07-10 12:00:00,50.56,50.91,50.56,50.65,15600.0,34.0989,34.335,34.0989,34.1596,15600.0
2008-07-10 12:30:00,50.63,50.7,50.5,50.56,29800.0,34.1462,34.1934,34.0585,34.0989,29800.0
2008-07-10 13:00:00,50.54,51.09,50.54,51.0,36100.0,34.0855,34.4564,34.0855,34.3957,36100.0
2008-07-10 13:30:00,51.03,51.23,50.97,51.03,66700.0,34.4159,34.5508,34.3755,34.4159,66700.0
2008-07-10 14:00:00,51.04,51.2,50.5,50.66,54000.0,34.4227,34.5306,34.0585,34.1664,54000.0
2008-07-10 14:30:00,50.63,50.85,50.28,50.71,74000.0,34.1462,34.2945,33.9101,34.2001,74000.0
2008-07-10 15:00:00,50.71,51.16,50.67,51.01,82800.0,34.2001,34.5036,34.1731,34.4024,82800.0
2008-07-10 15:30:00,51.02,51.11,50.7,51.0,87700.0,34.4092,34.4699,34.1934,34.3957,87700.0
2008-07-11 09:30:00,49.82,51.03,49.82,50.96,46300.0,33.5999,34.4159,33.5999,34.3687,46300.0
2008-07-11 10:00:00,50.92,51.17,50.74,50.95,50700.0,34.3417,34.5103,34.2203,34.362,50700.0
2008-07-11 10:30:00,50.86,51.0,50.6,50.75,28900.0,34.3013,34.3957,34.1259,34.2271,28900.0
2008-07-11 11:00:00,50.71,50.82,50.48,50.48,47600.0,34.2001,34.2743,34.045,34.045,47600.0
2008-07-11 11:30:00,50.47,50.95,50.27,50.93,33500.0,34.0382,34.362,33.9034,34.3485,33500.0
2008-07-11 12:00:00,50.93,50.95,50.58,50.76,22300.0,34.3485,34.362,34.1124,34.2338,22300.0
2008-07-11 12:30:00,50.72,50.77,50.41,50.47,20000.0,34.2069,34.2406,33.9978,34.0382,20000.0
2008-07-11 13:00:00,50.46,50.63,50.33,50.56,25100.0,34.0315,34.1462,33.9438,34.0989,25100.0
2008-07-11 13:30:00,50.55,50.82,50.48,50.65,16100.0,34.0922,34.2743,34.045,34.1596,16100.0
2008-07-11 14:00:00,50.63,50.9,50.48,50.62,22200.0,34.1462,34.3282,34.045,34.1394,22200.0
2008-07-11 14:30:00,50.63,51.34,50.51,51.14,43300.0,34.1462,34.625,34.0652,34.4901,43300.0
2008-07-11 15:00:00,51.22,51.53,50.84,50.88,50800.0,34.5441,34.7531,34.2878,34.3148,50800.0
2008-07-11 15:30:00,50.9,51.13,50.6,50.95,53900.0,34.3282,34.4834,34.1259,34.362,53900.0
2008-07-14 09:30:00,51.88,51.88,50.6,50.63,41500.0,34.9892,34.9892,34.1259,34.1462,41500.0
2008-07-14 10:00:00,50.63,50.76,50.08,50.3,29500.0,34.1462,34.2338,33.7752,33.9236,29500.0
2008-07-14 10:30:00,50.32,50.76,50.31,50.76,23600.0,33.9371,34.2338,33.9303,34.2338,23600.0
2008-07-14 11:00:00,50.77,50.79,50.36,50.54,21200.0,34.2406,34.2541,33.9641,34.0855,21200.0
2008-07-14 11:30:00,50.54,50.58,49.84,50.15,17400.0,34.0855,34.1124,33.6134,33.8224,17400.0
2008-07-14 12:00:00,50.12,50.23,50.03,50.13,15900.0,33.8022,33.8764,33.7415,33.8089,15900.0
2008-07-14 12:30:00,50.14,50.25,50.01,50.07,17500.0,33.8157,33.8899,33.728,33.7685,17500.0
2008-07-14 13:00:00,50.05,50.08,49.86,49.95,21300.0,33.755,33.7752,33.6268,33.6875,21300.0
2008-07-14 13:30:00,49.95,50.29,49.83,50.16,34900.0,33.6875,33.9169,33.6066,33.8292,34900.0
2008-07-14 14:00:00,50.18,50.34,50.11,50.26,35900.0,33.8427,33.9506,33.7955,33.8966,35900.0
2008-07-14 14:30:00,50.3,50.38,50.04,50.14,32600.0,33.9236,33.9775,33.7482,33.8157,32600.0
2008-07-14 15:00:00,50.16,50.66,50.16,50.52,34900.0,33.8292,34.1664,33.8292,34.072,34900.0
2008-07-14 15:30:00,50.59,50.79,50.43,50.54,45600.0,34.1192,34.2541,34.0113,34.0855,45600.0
2008-07-15 09:30:00,49.74,50.13,49.26,49.32,39800.0,33.5459,33.8089,33.2222,33.2627,39800.0
2008-07-15 10:00:00,49.28,49.28,48.64,48.97,53700.0,33.2357,33.2357,32.804,33.0266,53700.0
2008-07-15 10:30:00,48.94,49.22,48.77,49.22,68400.0,33.0064,33.1952,32.8917,33.1952,68400.0
2008-07-15 11:00:00,49.22,49.97,49.19,49.78,66000.0,33.1952,33.701,33.175,33.5729,66000.0
2008-07-15 11:30:00,49.76,50.09,49.63,50.05,55200.0,33.5594,33.782,33.4717,33.755,55200.0
2008-07-15 12:00:00,49.99,50.23,49.85,50.04,45200.0,33.7145,33.8764,33.6201,33.7482,45200.0
2008-07-15 12:30:00,50.04,50.52,50.04,50.52,38600.0,33.7482,34.072,33.7482,34.072,38600.0
2008-07-15 13:00:00,50.53,50.8,50.12,50.27,35400.0,34.0787,34.2608,33.8022,33.9034,35400.0
2008-07-15 13:30:00,50.25,50.53,50.2,50.41,25900.0,33.8899,34.0787,33.8562,33.9978,25900.0
2008-07-15 14:00:00,50.41,50.5,50.25,50.36,22200.0,33.9978,34.0585,33.8899,33.9641,22200.0
2008-07-15 14:30:00,50.38,50.55,50.29,50.52,17400.0,33.9775,34.0922,33.9169,34.072,17400.0
2008-07-15 15:00:00,50.52,50.91,50.44,50.44,29800.0,34.072,34.335,34.018,34.018,29800.0
2008-07-15 15:30:00,50.43,50.59,49.94,49.95,130200.0,34.0113,34.1192,33.6808,33.6875,130200.0
2008-07-16 09:30:00,49.8,50.0,48.77,49.18,55100.0,33.5864,33.7213,32.8917,33.1682,55100.0
2008-07-16 10:00:00,49.16,49.21,48.63,48.8,74900.0,33.1547,33.1885,32.7973,32.912,74900.0
2008-07-16 10:30:00,48.79,49.45,48.79,49.37,104700.0,32.9052,33.3503,32.9052,33.2964,104700.0
2008-07-16 11:00:00,49.38,49.65,49.35,49.5,42600.0,33.3031,33.4852,33.2829,33.3841,42600.0
2008-07-16 11:30:00,49.54,49.94,49.51,49.93,28200.0,33.411,33.6808,33.3908,33.6741,28200.0
2008-07-16 12:00:00,49.93,50.23,49.85,50.23,41800.0,33.6741,33.8764,33.6201,33.8764,41800.0
2008-07-16 12:30:00,50.21,50.24,50.04,50.18,24600.0,33.8629,33.8831,33.7482,33.8427,24600.0
2008-07-16 13:00:00,50.17,50.42,50.1,50.36,25100.0,33.8359,34.0045,33.7887,33.9641,25100.0
2008-07-16 13:30:00,50.4,50.42,50.14,50.22,34300.0,33.991,34.0045,33.8157,33.8696,34300.0
2008-07-16 14:00:00,50.22,50.35,50.02,50.27,62500.0,33.8696,33.9573,33.7348,33.9034,62500.0
2008-07-16 14:30:00,50.3,50.41,50.1,50.11,58000.0,33.9236,33.9978,33.7887,33.7955,58000.0
2008-07-16 15:00:00,50.15,50.44,50.08,50.3,68100.0,33.8224,34.018,33.7752,33.9236,68100.0
2008-07-16 15:30:00,50.32,50.36,50.09,50.29,94800.0,33.9371,33.9641,33.782,33.9169,94800.0
2008-07-17 09:30:00,50.73,50.73,50.18,50.18,30500.0,34.2136,34.2136,33.8427,33.8427,30500.0
2008-07-17 10:00:00,50.21,50.48,50.07,50.32,46600.0,33.8629,34.045,33.7685,33.9371,46600.0
2008-07-17 10:30:00,50.3,50.48,50.12,50.16,32100.0,33.9236,34.045,33.8022,33.8292,32100.0
2008-07-17 11:00:00,50.19,50.53,50.05,50.43,36500.0,33.8494,34.0787,33.755,34.0113,36500.0
2008-07-17 11:30:00,50.42,50.68,50.29,50.66,33700.0,34.0045,34.1799,33.9169,34.1664,33700.0
2008-07-17 12:00:00,50.63,50.67,50.53,50.57,24200.0,34.1462,34.1731,34.0787,34.1057,24200.0
2008-07-17 12:30:00,50.56,50.72,50.44,50.69,19000.0,34.0989,34.2069,34.018,34.1866,19000.0
2008-07-17 13:00:00,50.69,51.11,50.63,50.95,47700.0,34.1866,34.4699,34.1462,34.362,47700.0
2008-07-17 13:30:00,50.95,51.05,50.93,51.02,64000.0,34.362,34.4294,34.3485,34.4092,64000.0
2008-07-17 14:00:00,51.04,51.38,51.03,51.33,54100.0,34.4227,34.652,34.4159,34.6183,54100.0
2008-07-17 14:30:00,51.31,51.34,51.11,51.17,44700.0,34.6048,34.625,34.4699,34.5103,44700.0
2008-07-17 15:00:00,51.18,51.43,51.18,51.37,206400.0,34.5171,34.6857,34.5171,34.6452,206400.0
2008-07-17 15:30:00,51.34,51.65,51.14,51.48,115000.0,34.625,34.8341,34.4901,34.7194,115000.0
2008-07-18 09:30:00,51.67,52.39,50.56,50.95,116800.0,34.8476,35.3331,34.0989,34.362,116800.0
2008-07-18 10:00:00,50.9,51.24,50.81,50.99,51900.0,34.3282,34.5576,34.2676,34.3889,51900.0
2008-07-18 10:30:00,51.0,51.37,50.84,51.28,32800.0,34.3957,34.6452,34.2878,34.5845,32800.0
2008-07-18 11:00:00,51.3,51.65,51.2,51.49,27600.0,34.598,34.8341,34.5306,34.7262,27600.0
2008-07-18 11:30:00,51.49,51.49,51.22,51.42,18000.0,34.7262,34.7262,34.5441,34.679,18000.0
2008-07-18 12:00:00,51.44,51.46,51.18,51.27,16800.0,34.6924,34.7059,34.5171,34.5778,16800.0
2008-07-18 12:30:00,51.28,51.4,51.11,51.28,17000.0,34.5845,34.6655,34.4699,34.5845,17000.0
2008-07-18 13:00:00,51.32,51.5,51.29,51.5,19700.0,34.6115,34.7329,34.5913,34.7329,19700.0
2008-07-18 13:30:00,51.49,51.5,51.38,51.49,33900.0,34.7262,34.7329,34.652,34.7262,33900.0
2008-07-18 14:00:00,51.49,51.69,51.42,51.61,31400.0,34.7262,34.861,34.679,34.8071,31400.0
2008-07-18 14:30:00,51.63,51.67,51.35,51.39,27500.0,34.8206,34.8476,34.6317,34.6587,27500.0
2008-07-18 15:00:00,51.39,51.44,51.28,51.36,48200.0,34.6587,34.6924,34.5845,34.6385,48200.0
2008-07-18 15:30:00,51.33,51.44,51.22,51.33,53100.0,34.6183,34.6924,34.5441,34.6183,53100.0
2008-07-21 09:30:00,51.31,51.78,51.22,51.48,18300.0,34.6048,34.9217,34.5441,34.7194,18300.0
2008-07-21 10:00:00,51.49,51.57,50.85,50.87,42600.0,34.7262,34.7801,34.2945,34.308,42600.0
2008-07-21 10:30:00,50.85,51.04,50.84,50.91,28500.0,34.2945,34.4227,34.2878,34.335,28500.0
2008-07-21 11:00:00,50.92,51.05,50.63,50.75,35800.0,34.3417,34.4294,34.1462,34.2271,35800.0
2008-07-21 11:30:00,50.78,50.78,50.32,50.32,19500.0,34.2473,34.2473,33.9371,33.9371,19500.0
2008-07-21 12:00:00,50.35,50.73,50.23,50.64,25900.0,33.9573,34.2136,33.8764,34.1529,25900.0
2008-07-21 12:30:00,50.64,50.96,50.61,50.7,33700.0,34.1529,34.3687,34.1327,34.1934,33700.0
2008-07-21 13:00:00,50.67,50.95,50.65,50.77,22700.0,34.1731,34.362,34.1596,34.2406,22700.0
2008-07-21 13:30:00,50.8,51.08,50.8,51.02,14300.0,34.2608,34.4496,34.2608,34.4092,14300.0
2008-07-21 14:00:00,51.03,51.04,50.83,50.84,24100.0,34.4159,34.4227,34.281,34.2878,24100.0
2008-07-21 14:30:00,50.88,50.94,50.75,50.86,19200.0,34.3148,34.3552,34.2271,34.3013,19200.0
2008-07-21 15:00:00,50.86,51.03,50.75,50.93,29400.0,34.3013,34.4159,34.2271,34.3485,29400.0
2008-07-21 15:30:00,50.93,51.11,50.81,51.04,61900.0,34.3485,34.4699,34.2676,34.4227,61900.0
2008-07-22 09:30:00,50.98,51.17,50.48,51.07,54000.0,34.3822,34.5103,34.045,34.4429,54000.0
2008-07-22 10:00:00,51.07,51.39,51.02,51.19,36500.0,34.4429,34.6587,34.4092,34.5238,36500.0
2008-07-22 10:30:00,51.22,51.25,50.91,50.92,37400.0,34.5441,34.5643,34.335,34.3417,37400.0
2008-07-22 11:00:00,50.94,51.34,50.93,51.14,60700.0,34.3552,34.625,34.3485,34.4901,60700.0
2008-07-22 11:30:00,51.16,51.41,51.14,51.3,28800.0,34.5036,34.6722,34.4901,34.598,28800.0
2008-07-22 12:00:00,51.31,51.6,51.25,51.34,33200.0,34.6048,34.8003,34.5643,34.625,33200.0
2008-07-22 12:30:00,51.37,51.41,51.25,51.3,23800.0,34.6452,34.6722,34.5643,34.598,23800.0
2008-07-22 13:00:00,51.3,51.38,51.13,51.32,25200.0,34.598,34.652,34.4834,34.6115,25200.0
2008-07-22 13:30:00,51.31,51.57,51.24,51.45,23900.0,34.6048,34.7801,34.5576,34.6992,23900.0
2008-07-22 14:00:00,51.45,51.53,51.18,51.36,46900.0,34.6992,34.7531,34.5171,34.6385,46900.0
2008-07-22 14:30:00,51.39,51.66,51.33,51.56,35800.0,34.6587,34.8408,34.6183,34.7734,35800.0
2008-07-22 15:00:00,51.6,51.66,51.39,51.61,28400.0,34.8003,34.8408,34.6587,34.8071,28400.0
2008-07-22 15:30:00,51.6,51.87,51.58,51.82,46200.0,34.8003,34.9824,34.7869,34.9487,46200.0
2008-07-23 09:30:00,51.93,52.41,51.74,51.74,30400.0,35.0229,35.3466,34.8948,34.8948,30400.0
2008-07-23 10:00:00,51.71,52.45,51.52,51.93,41300.0,34.8745,35.3736,34.7464,35.0229,41300.0
2008-07-23 10:30:00,51.94,52.42,51.76,52.3,50400.0,35.0297,35.3534,34.9083,35.2724,50400.0
2008-07-23 11:00:00,52.31,52.69,52.17,52.5,76200.0,35.2792,35.5355,35.1848,35.4073,76200.0
2008-07-23 11:30:00,52.47,52.64,52.34,52.35,105300.0,35.3871,35.5017,35.2994,35.3062,105300.0
2008-07-23 12:00:00,52.34,52.35,51.79,51.87,39500.0,35.2994,35.3062,34.9285,34.9824,39500.0
2008-07-23 12:30:00,51.85,52.14,51.61,52.09,32900.0,34.969,35.1645,34.8071,35.1308,32900.0
2008-07-23 13:00:00,52.08,52.09,51.82,51.94,29300.0,35.1241,35.1308,34.9487,35.0297,29300.0
2008-07-23 13:30:00,51.94,52.2,51.75,51.97,25500.0,35.0297,35.205,34.9015,35.0499,25500.0
2008-07-23 14:00:00,51.95,52.4,51.91,52.36,38600.0,35.0364,35.3399,35.0094,35.3129,38600.0
2008-07-23 14:30:00,52.37,52.54,52.1,52.13,35500.0,35.3197,35.4343,35.1376,35.1578,35500.0
2008-07-23 15:00:00,52.13,52.19,51.98,51.99,40300.0,35.1578,35.1983,35.0566,35.0634,40300.0
2008-07-23 15:30:00,52.0,52.17,51.83,52.17,69800.0,35.0701,35.1848,34.9555,35.1848,69800.0
2008-07-24 09:30:00,53.01,53.8,52.29,53.59,73900.0,35.7513,36.2841,35.2657,36.1425,73900.0
2008-07-24 10:00:00,53.56,54.72,53.55,54.62,112600.0,36.1222,36.9046,36.1155,36.8371,112600.0
2008-07-24 10:30:00,54.61,55.49,54.5,55.44,59100.0,36.8304,37.4239,36.7562,37.3901,59100.0
2008-07-24 11:00:00,55.45,57.69,55.39,57.16,233200.0,37.3969,38.9076,37.3564,38.5502,233200.0
2008-07-24 11:30:00,57.21,58.12,56.81,57.45,179900.0,38.5839,39.1976,38.3141,38.7457,179900.0
2008-07-24 12:00:00,57.48,57.67,56.75,57.12,221300.0,38.766,38.8941,38.2736,38.5232,221300.0
2008-07-24 12:30:00,57.12,57.14,56.84,56.87,100900.0,38.5232,38.5367,38.3343,38.3546,100900.0
2008-07-24 13:00:00,56.85,57.14,56.79,56.96,121300.0,38.3411,38.5367,38.3006,38.4153,121300.0
2008-07-24 13:30:00,56.96,57.12,56.77,56.91,116500.0,38.4153,38.5232,38.2871,38.3815,116500.0
2008-07-24 14:00:00,56.88,57.0,56.79,56.98,106300.0,38.3613,38.4422,38.3006,38.4288,106300.0
2008-07-24 14:30:00,56.97,57.03,56.85,56.9,86800.0,38.422,38.4625,38.3411,38.3748,86800.0
2008-07-24 15:00:00,56.9,57.0,56.76,56.81,75400.0,38.3748,38.4422,38.2804,38.3141,75400.0
2008-07-24 15:30:00,56.79,57.12,56.66,56.68,259900.0,38.3006,38.5232,38.2129,38.2264,259900.0
2008-07-25 09:30:00,56.62,56.9,56.0,56.7,77900.0,38.186,38.3748,37.7678,38.2399,77900.0
2008-07-25 10:00:00,56.75,56.91,56.0,56.0,83900.0,38.2736,38.3815,37.7678,37.7678,83900.0
2008-07-25 10:30:00,56.0,56.52,56.0,56.48,78400.0,37.7678,38.1185,37.7678,38.0915,78400.0
2008-07-25 11:00:00,56.48,56.52,56.0,56.0,70300.0,38.0915,38.1185,37.7678,37.7678,70300.0
2008-07-25 11:30:00,56.0,56.19,55.72,55.99,102100.0,37.7678,37.896,37.579,37.7611,102100.0
2008-07-25 12:00:00,56.0,56.19,55.86,56.03,35300.0,37.7678,37.896,37.6734,37.7881,35300.0
2008-07-25 12:30:00,56.02,56.21,55.95,56.02,41700.0,37.7813,37.9094,37.7341,37.7813,41700.0
2008-07-25 13:00:00,56.0,56.25,55.81,56.0,82700.0,37.7678,37.9364,37.6397,37.7678,82700.0
2008-07-25 13:30:00,56.0,56.22,55.67,56.07,73100.0,37.7678,37.9162,37.5453,37.815,73100.0
2008-07-25 14:00:00,56.05,56.22,55.95,56.13,61500.0,37.8015,37.9162,37.7341,37.8555,61500.0
2008-07-25 14:30:00,56.1,56.44,55.98,56.32,50800.0,37.8353,38.0646,37.7543,37.9836,50800.0
2008-07-25 15:00:00,56.34,56.39,55.95,56.0,95900.0,37.9971,38.0308,37.7341,37.7678,95900.0
2008-07-25 15:30:00,55.99,56.51,55.95,56.3,150100.0,37.7611,38.1118,37.7341,37.9701,150100.0
2008-07-28 09:30:00,56.09,57.16,56.09,56.9,86000.0,37.8285,38.5502,37.8285,38.3748,86000.0
2008-07-28 10:00:00,56.95,57.2,56.87,56.97,52800.0,38.4085,38.5771,38.3546,38.422,52800.0
2008-07-28 10:30:00,56.99,57.12,56.42,56.59,60300.0,38.4355,38.5232,38.0511,38.1657,60300.0
2008-07-28 11:00:00,56.55,56.77,56.29,56.36,52400.0,38.1388,38.2871,37.9634,38.0106,52400.0
2008-07-28 11:30:00,56.33,56.59,56.23,56.38,60400.0,37.9904,38.1657,37.9229,38.0241,60400.0
2008-07-28 12:00:00,56.39,56.55,56.21,56.29,31700.0,38.0308,38.1388,37.9094,37.9634,31700.0
2008-07-28 12:30:00,56.33,56.47,56.16,56.25,45100.0,37.9904,38.0848,37.8757,37.9364,45100.0
2008-07-28 13:00:00,56.24,56.53,56.2,56.45,42200.0,37.9297,38.1253,37.9027,38.0713,42200.0
2008-07-28 13:30:00,56.47,56.5,56.34,56.39,61300.0,38.0848,38.105,37.9971,38.0308,61300.0
2008-07-28 14:00:00,56.41,56.41,55.94,56.0,56800.0,38.0443,38.0443,37.7274,37.7678,56800.0
2008-07-28 14:30:00,56.0,56.33,56.0,56.06,50300.0,37.7678,37.9904,37.7678,37.8083,50300.0
2008-07-28 15:00:00,56.07,56.28,56.0,56.19,54100.0,37.815,37.9567,37.7678,37.896,54100.0
2008-07-28 15:30:00,56.18,56.52,56.17,56.45,112000.0,37.8892,38.1185,37.8825,38.0713,112000.0
2008-07-29 09:30:00,56.54,57.16,56.51,56.81,30800.0,38.132,38.5502,38.1118,38.3141,30800.0
2008-07-29 10:00:00,56.84,57.06,56.84,56.97,34500.0,38.3343,38.4827,38.3343,38.422,34500.0
2008-07-29 10:30:00,56.94,56.99,56.56,56.62,33100.0,38.4018,38.4355,38.1455,38.186,33100.0
2008-07-29 11:00:00,56.61,56.65,56.36,56.58,22900.0,38.1792,38.2062,38.0106,38.159,22900.0
2008-07-29 11:30:00,56.59,56.83,56.51,56.64,20100.0,38.1657,38.3276,38.1118,38.1995,20100.0
2008-07-29 12:00:00,56.66,57.0,56.65,57.0,27500.0,38.2129,38.4422,38.2062,38.4422,27500.0
2008-07-29 12:30:00,56.97,56.97,56.57,56.83,52800.0,38.422,38.422,38.1522,38.3276,52800.0
2008-07-29 13:00:00,56.82,56.95,56.62,56.95,21000.0,38.3208,38.4085,38.186,38.4085,21000.0
2008-07-29 13:30:00,56.94,57.3,56.9,57.16,72600.0,38.4018,38.6446,38.3748,38.5502,72600.0
2008-07-29 14:00:00,57.15,57.19,56.86,57.0,63300.0,38.5434,38.5704,38.3478,38.4422,63300.0
2008-07-29 14:30:00,56.99,57.0,56.7,56.8,79900.0,38.4355,38.4422,38.2399,38.3074,79900.0
2008-07-29 15:00:00,56.78,57.0,56.68,56.86,55200.0,38.2939,38.4422,38.2264,38.3478,55200.0
2008-07-29 15:30:00,56.86,56.89,56.7,56.8,81400.0,38.3478,38.3681,38.2399,38.3074,81400.0
2008-07-30 09:30:00,56.54,57.15,56.47,56.93,88100.0,38.132,38.5434,38.0848,38.395,88100.0
2008-07-30 10:00:00,56.95,57.13,56.83,57.01,50500.0,38.4085,38.5299,38.3276,38.449,50500.0
2008-07-30 10:30:00,57.01,57.05,56.53,56.8,47000.0,38.449,38.476,38.1253,38.3074,47000.0
2008-07-30 11:00:00,56.71,57.05,56.64,57.02,28500.0,38.2467,38.476,38.1995,38.4557,28500.0
2008-07-30 11:30:00,57.04,57.33,56.98,57.24,28300.0,38.4692,38.6648,38.4288,38.6041,28300.0
2008-07-30 12:00:00,57.24,57.29,57.04,57.16,27300.0,38.6041,38.6378,38.4692,38.5502,27300.0
2008-07-30 12:30:00,57.15,57.15,56.98,57.04,33800.0,38.5434,38.5434,38.4288,38.4692,33800.0
2008-07-30 13:00:00,57.02,57.09,56.95,56.97,46100.0,38.4557,38.5029,38.4085,38.422,46100.0
2008-07-30 13:30:00,56.96,57.1,56.93,57.0,44200.0,38.4153,38.5097,38.395,38.4422,44200.0
2008-07-30 14:00:00,57.01,57.03,56.93,56.99,39800.0,38.449,38.4625,38.395,38.4355,39800.0
2008-07-30 14:30:00,56.98,57.03,56.79,56.88,60200.0,38.4288,38.4625,38.3006,38.3613,60200.0
2008-07-30 15:00:00,56.88,56.93,56.54,56.93,41000.0,38.3613,38.395,38.132,38.395,41000.0
2008-07-30 15:30:00,56.93,57.17,56.91,57.11,93400.0,38.395,38.5569,38.3815,38.5164,93400.0
2008-07-31 09:30:00,56.75,57.15,55.87,57.0,38900.0,38.2736,38.5434,37.6801,38.4422,38900.0
2008-07-31 10:00:00,56.99,57.53,56.74,57.52,34100.0,38.4355,38.7997,38.2669,38.7929,34100.0
2008-07-31 10:30:00,57.49,57.61,57.26,57.53,30600.0,38.7727,38.8536,38.6176,38.7997,30600.0
2008-07-31 11:00:00,57.55,57.61,57.24,57.24,21000.0,38.8132,38.8536,38.6041,38.6041,21000.0
2008-07-31 11:30:00,57.22,57.23,56.87,56.95,17300.0,38.5906,38.5974,38.3546,38.4085,17300.0
2008-07-31 12:00:00,56.93,56.97,56.63,56.86,20300.0,38.395,38.422,38.1927,38.3478,20300.0
2008-07-31 12:30:00,56.86,56.91,56.79,56.82,15200.0,38.3478,38.3815,38.3006,38.3208,15200.0
2008-07-31 13:00:00,56.83,57.1,56.81,56.98,17000.0,38.3276,38.5097,38.3141,38.4288,17000.0
2008-07-31 13:30:00,56.98,57.21,56.85,56.85,20100.0,38.4288,38.5839,38.3411,38.3411,20100.0
2008-07-31 14:00:00,56.87,57.06,56.75,56.84,33600.0,38.3546,38.4827,38.2736,38.3343,33600.0
2008-07-31 14:30:00,56.85,57.08,56.84,56.92,29900.0,38.3411,38.4962,38.3343,38.3883,29900.0
2008-07-31 15:00:00,56.93,57.1,56.82,56.85,38700.0,38.395,38.5097,38.3208,38.3411,38700.0
2008-07-31 15:30:00,56.82,56.86,56.27,56.34,69100.0,38.3208,38.3478,37.9499,37.9971,69100.0
2008-08-01 09:30:00,56.42,56.75,55.56,56.17,61200.0,38.0511,38.2736,37.4711,37.8825,61200.0
2008-08-01 10:00:00,56.12,56.36,55.6,55.74,48200.0,37.8488,38.0106,37.498,37.5925,48200.0
2008-08-01 10:30:00,55.75,56.19,55.73,56.1,30000.0,37.5992,37.896,37.5857,37.8353,30000.0
2008-08-01 11:00:00,56.1,56.13,55.7,55.9,35000.0,37.8353,37.8555,37.5655,37.7004,35000.0
2008-08-01 11:30:00,55.88,56.18,55.65,55.77,38800.0,37.6869,37.8892,37.5318,37.6127,38800.0
2008-08-01 12:00:00,55.79,55.79,55.27,55.33,41700.0,37.6262,37.6262,37.2755,37.316,41700.0
2008-08-01 12:30:00,55.31,55.58,55.23,55.39,40700.0,37.3025,37.4846,37.2485,37.3564,40700.0
2008-08-01 13:00:00,55.39,55.84,55.37,55.79,32200.0,37.3564,37.6599,37.3429,37.6262,32200.0
2008-08-01 13:30:00,55.76,56.16,55.74,56.06,27400.0,37.606,37.8757,37.5925,37.8083,27400.0
2008-08-01 14:00:00,56.08,56.08,55.68,55.82,30200.0,37.8218,37.8218,37.552,37.6464,30200.0
2008-08-01 14:30:00,55.81,56.0,55.69,55.98,26500.0,37.6397,37.7678,37.5587,37.7543,26500.0
2008-08-01 15:00:00,56.01,56.1,55.7,56.01,42400.0,37.7746,37.8353,37.5655,37.7746,42400.0
2008-08-01 15:30:00,55.98,56.26,55.87,55.87,102000.0,37.7543,37.9432,37.6801,37.6801,102000.0
2008-08-04 09:30:00,55.81,56.35,55.53,56.32,35200.0,37.6397,38.0039,37.4508,37.9836,35200.0
2008-08-04 10:00:00,56.34,56.55,56.19,56.43,37700.0,37.9971,38.1388,37.896,38.0578,37700.0
2008-08-04 10:30:00,56.41,56.52,56.31,56.31,38800.0,38.0443,38.1185,37.9769,37.9769,38800.0
2008-08-04 11:00:00,56.32,56.32,55.8,55.94,42000.0,37.9836,37.9836,37.6329,37.7274,42000.0
2008-08-04 11:30:00,55.95,56.39,55.94,56.21,68600.0,37.7341,38.0308,37.7274,37.9094,68600.0
2008-08-04 12:00:00,56.21,56.33,56.04,56.26,39500.0,37.9094,37.9904,37.7948,37.9432,39500.0
2008-08-04 12:30:00,56.26,56.28,55.92,55.92,35800.0,37.9432,37.9567,37.7139,37.7139,35800.0
2008-08-04 13:00:00,55.91,56.0,55.73,55.82,29600.0,37.7071,37.7678,37.5857,37.6464,29600.0
2008-08-04 13:30:00,55.83,55.92,55.8,55.85,27000.0,37.6532,37.7139,37.6329,37.6667,27000.0
2008-08-04 14:00:00,55.84,56.28,55.82,56.25,30000.0,37.6599,37.9567,37.6464,37.9364,30000.0
2008-08-04 14:30:00,56.23,56.48,56.21,56.44,30500.0,37.9229,38.0915,37.9094,38.0646,30500.0
2008-08-04 15:00:00,56.46,56.47,55.93,56.0,44000.0,38.0781,38.0848,37.7206,37.7678,44000.0
2008-08-04 15:30:00,56.0,56.09,55.8,56.02,56000.0,37.7678,37.8285,37.6329,37.7813,56000.0
2008-08-05 09:30:00,56.39,57.2,56.08,57.12,48200.0,38.0308,38.5771,37.8218,38.5232,48200.0
2008-08-05 10:00:00,57.18,57.28,57.1,57.12,24100.0,38.5636,38.6311,38.5097,38.5232,24100.0
2008-08-05 10:30:00,57.14,57.21,56.8,56.93,17500.0,38.5367,38.5839,38.3074,38.395,17500.0
2008-08-05 11:00:00,56.91,57.17,56.89,57.17,38300.0,38.3815,38.5569,38.3681,38.5569,38300.0
2008-08-05 11:30:00,57.18,57.52,57.14,57.48,25600.0,38.5636,38.7929,38.5367,38.766,25600.0
2008-08-05 12:00:00,57.52,57.82,57.41,57.8,29100.0,38.7929,38.9953,38.7188,38.9818,29100.0
2008-08-05 12:30:00,57.8,57.92,57.73,57.87,33200.0,38.9818,39.0627,38.9346,39.029,33200.0
2008-08-05 13:00:00,57.82,57.95,57.77,57.9,34100.0,38.9953,39.0829,38.9616,39.0492,34100.0
2008-08-05 13:30:00,57.9,58.19,57.88,58.19,111100.0,39.0492,39.2448,39.0357,39.2448,111100.0
2008-08-05 14:00:00,58.18,58.52,57.92,58.32,77500.0,39.2381,39.4674,39.0627,39.3325,77500.0
2008-08-05 14:30:00,58.34,58.82,57.03,58.64,97200.0,39.346,39.6697,38.4625,39.5483,97200.0
2008-08-05 15:00:00,58.65,59.16,58.58,59.14,135000.0,39.555,39.899,39.5078,39.8855,135000.0
2008-08-05 15:30:00,59.1,59.76,59.08,59.68,211100.0,39.8585,40.3037,39.845,40.2497,211100.0
2008-08-06 09:30:00,59.73,60.24,59.34,60.1,108300.0,40.2834,40.6274,40.0204,40.533,108300.0
2008-08-06 10:00:00,60.06,60.19,58.95,58.97,110800.0,40.506,40.5937,39.7574,39.7709,110800.0
2008-08-06 10:30:00,58.96,59.16,58.38,58.42,74400.0,39.7641,39.899,39.373,39.3999,74400.0
2008-08-06 11:00:00,58.42,58.51,58.17,58.47,39300.0,39.3999,39.4606,39.2313,39.4336,39300.0
2008-08-06 11:30:00,58.45,58.55,58.28,58.34,26300.0,39.4202,39.4876,39.3055,39.346,26300.0
2008-08-06 12:00:00,58.36,58.39,57.99,58.23,54100.0,39.3595,39.3797,39.1099,39.2718,54100.0
2008-08-06 12:30:00,58.23,58.31,58.05,58.24,38700.0,39.2718,39.3257,39.1504,39.2785,38700.0
2008-08-06 13:00:00,58.23,58.26,58.08,58.21,44900.0,39.2718,39.292,39.1706,39.2583,44900.0
2008-08-06 13:30:00,58.22,58.33,58.12,58.26,61500.0,39.265,39.3392,39.1976,39.292,61500.0
2008-08-06 14:00:00,58.26,58.4,58.22,58.26,53700.0,39.292,39.3864,39.265,39.292,53700.0
2008-08-06 14:30:00,58.26,58.6,58.24,58.43,53800.0,39.292,39.5213,39.2785,39.4067,53800.0
2008-08-06 15:00:00,58.43,58.47,57.85,57.86,120700.0,39.4067,39.4336,39.0155,39.0223,120700.0
2008-08-06 15:30:00,57.86,58.12,57.74,57.95,160400.0,39.0223,39.1976,38.9413,39.0829,160400.0
2008-08-07 09:30:00,57.51,57.53,56.44,56.62,46500.0,38.7862,38.7997,38.0646,38.186,46500.0
2008-08-07 10:00:00,56.67,57.3,56.57,57.25,47400.0,38.2197,38.6446,38.1522,38.6109,47400.0
2008-08-07 10:30:00,57.25,57.59,57.23,57.59,53100.0,38.6109,38.8402,38.5974,38.8402,53100.0
2008-08-07 11:00:00,57.59,57.77,57.48,57.62,27800.0,38.8402,38.9616,38.766,38.8604,27800.0
2008-08-07 11:30:00,57.62,57.69,57.27,57.32,19500.0,38.8604,38.9076,38.6243,38.6581,19500.0
2008-08-07 12:00:00,57.28,57.31,57.0,57.27,19800.0,38.6311,38.6513,38.4422,38.6243,19800.0
2008-08-07 12:30:00,57.29,57.92,57.27,57.85,38300.0,38.6378,39.0627,38.6243,39.0155,38300.0
2008-08-07 13:00:00,57.84,57.87,57.68,57.74,17600.0,39.0088,39.029,38.9009,38.9413,17600.0
2008-08-07 13:30:00,57.74,57.81,57.58,57.6,20600.0,38.9413,38.9885,38.8334,38.8469,20600.0
2008-08-07 14:00:00,57.58,57.61,57.36,57.41,22400.0,38.8334,38.8536,38.685,38.7188,22400.0
2008-08-07 14:30:00,57.39,57.47,57.18,57.18,48800.0,38.7053,38.7592,38.5636,38.5636,48800.0
2008-08-07 15:00:00,57.21,57.28,56.97,57.06,52600.0,38.5839,38.6311,38.422,38.4827,52600.0
2008-08-07 15:30:00,57.08,57.11,56.8,56.98,80200.0,38.4962,38.5164,38.3074,38.4288,80200.0
2008-08-08 09:30:00,57.21,57.76,56.65,57.56,25500.0,38.5839,38.9548,38.2062,38.8199,25500.0
2008-08-08 10:00:00,57.59,58.79,57.59,58.63,45000.0,38.8402,39.6495,38.8402,39.5416,45000.0
2008-08-08 10:30:00,58.63,59.2,58.43,59.15,45200.0,39.5416,39.926,39.4067,39.8923,45200.0
2008-08-08 11:00:00,59.15,59.34,59.09,59.14,114200.0,39.8923,40.0204,39.8518,39.8855,114200.0
2008-08-08 11:30:00,59.18,59.29,59.04,59.13,23200.0,39.9125,39.9867,39.8181,39.8788,23200.0
2008-08-08 12:00:00,59.14,59.21,58.85,59.04,77300.0,39.8855,39.9327,39.6899,39.8181,77300.0
2008-08-08 12:30:00,59.06,59.44,59.02,59.39,42300.0,39.8316,40.0878,39.8046,40.0541,42300.0
2008-08-08 13:00:00,59.41,59.42,59.24,59.38,28900.0,40.0676,40.0744,39.953,40.0474,28900.0
2008-08-08 13:30:00,59.42,59.78,59.42,59.53,46600.0,40.0744,40.3171,40.0744,40.1485,46600.0
2008-08-08 14:00:00,59.53,59.53,59.35,59.44,42200.0,40.1485,40.1485,40.0271,40.0878,42200.0
2008-08-08 14:30:00,59.46,59.56,59.32,59.43,28200.0,40.1013,40.1688,40.0069,40.0811,28200.0
2008-08-08 15:00:00,59.43,59.51,59.17,59.31,41100.0,40.0811,40.1351,39.9057,40.0002,41100.0
2008-08-08 15:30:00,59.31,59.47,59.17,59.29,72100.0,40.0002,40.1081,39.9057,39.9867,72100.0
2008-08-11 09:30:00,59.48,59.48,59.07,59.35,14600.0,40.1148,40.1148,39.8383,40.0271,14600.0
2008-08-11 10:00:00,59.38,59.38,59.0,59.1,25100.0,40.0474,40.0474,39.7911,39.8585,25100.0
2008-08-11 10:30:00,59.1,59.47,59.0,59.46,25700.0,39.8585,40.1081,39.7911,40.1013,25700.0
2008-08-11 11:00:00,59.44,59.83,59.44,59.83,11000.0,40.0878,40.3509,40.0878,40.3509,11000.0
2008-08-11 11:30:00,59.8,59.93,59.79,59.8,22900.0,40.3306,40.4183,40.3239,40.3306,22900.0
2008-08-11 12:00:00,59.82,60.11,59.81,60.11,22200.0,40.3441,40.5397,40.3374,40.5397,22200.0
2008-08-11 12:30:00,60.09,60.21,59.93,59.99,21200.0,40.5262,40.6071,40.4183,40.4588,21200.0
2008-08-11 13:00:00,59.98,60.02,59.88,59.94,12500.0,40.452,40.479,40.3846,40.4251,12500.0
2008-08-11 13:30:00,59.92,60.24,59.92,60.07,18500.0,40.4116,40.6274,40.4116,40.5127,18500.0
2008-08-11 14:00:00,60.06,60.28,59.95,60.11,43800.0,40.506,40.6544,40.4318,40.5397,43800.0
2008-08-11 14:30:00,60.03,60.32,59.65,59.82,49400.0,40.4858,40.6813,40.2295,40.3441,49400.0
2008-08-11 15:00:00,59.88,60.16,59.7,59.75,29300.0,40.3846,40.5734,40.2632,40.2969,29300.0
2008-08-11 15:30:00,59.73,59.87,59.57,59.74,43100.0,40.2834,40.3778,40.1755,40.2902,43100.0
2008-08-12 09:30:00,59.51,59.7,59.12,59.23,13100.0,40.1351,40.2632,39.872,39.9462,13100.0
2008-08-12 10:00:00,59.37,59.56,59.26,59.27,11600.0,40.0406,40.1688,39.9664,39.9732,11600.0
2008-08-12 10:30:00,59.09,59.43,59.09,59.37,9100.0,39.8518,40.0811,39.8518,40.0406,9100.0
2008-08-12 11:00:00,59.4,59.68,59.39,59.48,20100.0,40.0609,40.2497,40.0541,40.1148,20100.0
2008-08-12 11:30:00,59.49,59.64,59.31,59.31,14900.0,40.1216,40.2227,40.0002,40.0002,14900.0
2008-08-12 12:00:00,59.29,59.32,58.79,59.06,79600.0,39.9867,40.0069,39.6495,39.8316,79600.0
2008-08-12 12:30:00,59.05,59.05,58.84,58.96,11000.0,39.8248,39.8248,39.6832,39.7641,11000.0
2008-08-12 13:00:00,59.02,59.08,58.83,58.99,18700.0,39.8046,39.845,39.6764,39.7844,18700.0
2008-08-12 13:30:00,58.99,59.01,58.75,58.82,24600.0,39.7844,39.7978,39.6225,39.6697,24600.0
2008-08-12 14:00:00,58.83,58.93,58.47,58.72,28700.0,39.6764,39.7439,39.4336,39.6023,28700.0
2008-08-12 14:30:00,58.77,58.81,58.55,58.55,22100.0,39.636,39.663,39.4876,39.4876,22100.0
2008-08-12 15:00:00,58.55,58.56,58.06,58.25,46300.0,39.4876,39.4943,39.1571,39.2853,46300.0
2008-08-12 15:30:00,58.26,58.54,57.88,58.31,81000.0,39.292,39.4809,39.0357,39.3257,81000.0
2008-08-13 09:30:00,58.5,58.5,57.8,57.8,54400.0,39.4539,39.4539,38.9818,38.9818,54400.0
2008-08-13 10:00:00,57.81,58.06,57.68,57.71,49600.0,38.9885,39.1571,38.9009,38.9211,49600.0
2008-08-13 10:30:00,57.69,57.75,57.44,57.52,46100.0,38.9076,38.9481,38.739,38.7929,46100.0
2008-08-13 11:00:00,57.52,57.57,57.15,57.38,30900.0,38.7929,38.8267,38.5434,38.6985,30900.0
2008-08-13 11:30:00,57.38,57.4,57.09,57.17,25400.0,38.6985,38.712,38.5029,38.5569,25400.0
2008-08-13 12:00:00,57.15,57.32,57.15,57.28,28800.0,38.5434,38.6581,38.5434,38.6311,28800.0
2008-08-13 12:30:00,57.26,57.48,57.24,57.45,30400.0,38.6176,38.766,38.6041,38.7457,30400.0
2008-08-13 13:00:00,57.47,57.55,57.35,57.55,22700.0,38.7592,38.8132,38.6783,38.8132,22700.0
2008-08-13 13:30:00,57.6,57.99,57.59,57.95,20800.0,38.8469,39.1099,38.8402,39.0829,20800.0
2008-08-13 14:00:00,57.95,58.13,57.94,57.94,23000.0,39.0829,39.2043,39.0762,39.0762,23000.0
2008-08-13 14:30:00,57.94,58.42,57.94,58.37,23900.0,39.0762,39.3999,39.0762,39.3662,23900.0
2008-08-13 15:00:00,58.4,58.41,58.06,58.23,37900.0,39.3864,39.3932,39.1571,39.2718,37900.0
2008-08-13 15:30:00,58.23,58.26,57.86,58.03,58700.0,39.2718,39.292,39.0223,39.1369,58700.0
2008-08-14 09:30:00,57.38,58.43,57.38,58.43,34100.0,38.8943,39.6061,38.8943,39.6061,34100.0
2008-08-14 10:00:00,58.55,58.77,58.38,58.58,25700.0,39.6874,39.8365,39.5722,39.7077,25700.0
2008-08-14 10:30:00,58.6,59.14,58.55,58.91,20600.0,39.7213,40.0873,39.6874,39.9314,20600.0
2008-08-14 11:00:00,58.94,58.98,58.77,58.82,16700.0,39.9518,39.9789,39.8365,39.8704,16700.0
2008-08-14 11:30:00,58.82,58.89,58.73,58.89,13000.0,39.8704,39.9179,39.8094,39.9179,13000.0
2008-08-14 12:00:00,58.89,59.06,58.81,59.03,31600.0,39.9179,40.0331,39.8636,40.0128,31600.0
2008-08-14 12:30:00,59.0,59.56,59.0,59.43,21200.0,39.9924,40.372,39.9924,40.2839,21200.0
2008-08-14 13:00:00,59.43,59.46,59.25,59.25,13000.0,40.2839,40.3042,40.1619,40.1619,13000.0
2008-08-14 13:30:00,59.23,59.24,59.03,59.05,15300.0,40.1483,40.1551,40.0128,40.0263,15300.0
2008-08-14 14:00:00,59.09,59.4,59.09,59.29,37600.0,40.0534,40.2636,40.0534,40.189,37600.0
2008-08-14 14:30:00,59.27,59.37,58.99,59.07,27200.0,40.1754,40.2432,39.9857,40.0399,27200.0
2008-08-14 15:00:00,59.09,59.27,59.03,59.13,22400.0,40.0534,40.1754,40.0128,40.0806,22400.0
2008-08-14 15:30:00,59.14,59.44,59.14,59.24,42800.0,40.0873,40.2907,40.0873,40.1551,42800.0
2008-08-15 09:30:00,59.36,60.13,59.36,59.52,56400.0,40.2365,40.7584,40.2365,40.3449,56400.0
2008-08-15 10:00:00,59.52,59.56,58.58,58.61,40400.0,40.3449,40.372,39.7077,39.7281,40400.0
2008-08-15 10:30:00,58.64,59.4,58.63,59.39,29200.0,39.7484,40.2636,39.7416,40.2568,29200.0
2008-08-15 11:00:00,59.37,59.52,59.24,59.49,20200.0,40.2432,40.3449,40.1551,40.3246,20200.0
2008-08-15 11:30:00,59.51,59.64,59.37,59.49,14000.0,40.3381,40.4262,40.2432,40.3246,14000.0
2008-08-15 12:00:00,59.45,59.59,59.37,59.41,14100.0,40.2975,40.3924,40.2432,40.2703,14100.0
2008-08-15 12:30:00,59.4,59.59,59.23,59.23,18100.0,40.2636,40.3924,40.1483,40.1483,18100.0
2008-08-15 13:00:00,59.25,59.34,59.18,59.22,14100.0,40.1619,40.2229,40.1144,40.1416,14100.0
2008-08-15 13:30:00,59.25,59.3,59.17,59.21,13200.0,40.1619,40.1958,40.1077,40.1348,13200.0
2008-08-15 14:00:00,59.19,59.21,58.97,59.0,18400.0,40.1212,40.1348,39.9721,39.9924,18400.0
2008-08-15 14:30:00,59.03,59.3,58.96,59.3,28600.0,40.0128,40.1958,39.9653,40.1958,28600.0
2008-08-15 15:00:00,59.27,59.53,59.19,59.46,31600.0,40.1754,40.3517,40.1212,40.3042,31600.0
2008-08-15 15:30:00,59.44,59.44,59.18,59.3,38500.0,40.2907,40.2907,40.1144,40.1958,38500.0
2008-08-18 09:30:00,59.3,59.63,58.81,59.17,10100.0,40.1958,40.4195,39.8636,40.1077,10100.0
2008-08-18 10:00:00,59.23,59.47,59.01,59.41,9500.0,40.1483,40.311,39.9992,40.2703,9500.0
2008-08-18 10:30:00,59.45,59.56,59.31,59.43,7600.0,40.2975,40.372,40.2026,40.2839,7600.0
2008-08-18 11:00:00,59.57,59.57,59.09,59.18,14900.0,40.3788,40.3788,40.0534,40.1144,14900.0
2008-08-18 11:30:00,59.2,59.2,58.76,58.76,4200.0,40.128,40.128,39.8298,39.8298,4200.0
2008-08-18 12:00:00,58.77,58.81,58.68,58.79,3800.0,39.8365,39.8636,39.7755,39.8501,3800.0
2008-08-18 12:30:00,58.78,58.82,58.37,58.51,6900.0,39.8433,39.8704,39.5654,39.6603,6900.0
2008-08-18 13:00:00,58.42,58.62,58.39,58.53,4600.0,39.5993,39.7349,39.579,39.6738,4600.0
2008-08-18 13:30:00,58.54,58.55,58.34,58.43,5400.0,39.6806,39.6874,39.5451,39.6061,5400.0
2008-08-18 14:00:00,58.37,58.51,58.37,58.45,16700.0,39.5654,39.6603,39.5654,39.6196,16700.0
2008-08-18 14:30:00,58.45,58.45,58.37,58.42,16400.0,39.6196,39.6196,39.5654,39.5993,16400.0
2008-08-18 15:00:00,58.42,58.61,58.35,58.46,46200.0,39.5993,39.7281,39.5518,39.6264,46200.0
2008-08-18 15:30:00,58.43,58.61,58.37,58.59,32100.0,39.6061,39.7281,39.5654,39.7145,32100.0
2008-08-19 09:30:00,57.89,58.31,57.76,58.06,40700.0,39.24,39.5247,39.1519,39.3553,40700.0
2008-08-19 10:00:00,58.02,58.25,57.94,58.03,16400.0,39.3282,39.4841,39.2739,39.3349,16400.0
2008-08-19 10:30:00,58.03,58.25,58.01,58.24,20800.0,39.3349,39.4841,39.3214,39.4773,20800.0
2008-08-19 11:00:00,58.2,58.49,58.2,58.49,50800.0,39.4502,39.6467,39.4502,39.6467,50800.0
2008-08-19 11:30:00,58.45,58.56,58.22,58.39,86900.0,39.6196,39.6942,39.4637,39.579,86900.0
2008-08-19 12:00:00,58.4,58.55,58.23,58.38,34500.0,39.5857,39.6874,39.4705,39.5722,34500.0
2008-08-19 12:30:00,58.38,58.46,58.31,58.35,24700.0,39.5722,39.6264,39.5247,39.5518,24700.0
2008-08-19 13:00:00,58.36,58.46,58.35,58.44,16400.0,39.5586,39.6264,39.5518,39.6128,16400.0
2008-08-19 13:30:00,58.45,58.5,58.32,58.38,34300.0,39.6196,39.6535,39.5315,39.5722,34300.0
2008-08-19 14:00:00,58.35,58.55,58.35,58.41,27000.0,39.5518,39.6874,39.5518,39.5925,27000.0
2008-08-19 14:30:00,58.39,58.61,58.32,58.49,42600.0,39.579,39.7281,39.5315,39.6467,42600.0
2008-08-19 15:00:00,58.51,58.51,58.22,58.31,39000.0,39.6603,39.6603,39.4637,39.5247,39000.0
2008-08-19 15:30:00,58.33,58.33,58.11,58.22,32900.0,39.5383,39.5383,39.3892,39.4637,32900.0
2008-08-20 09:30:00,58.2,58.2,57.85,57.95,34200.0,39.4502,39.4502,39.2129,39.2807,34200.0
2008-08-20 10:00:00,58.0,58.22,57.94,57.99,27700.0,39.3146,39.4637,39.2739,39.3078,27700.0
2008-08-20 10:30:00,58.0,58.73,57.96,58.63,27300.0,39.3146,39.8094,39.2875,39.7416,27300.0
2008-08-20 11:00:00,58.62,58.63,58.12,58.26,16400.0,39.7349,39.7416,39.3959,39.4908,16400.0
2008-08-20 11:30:00,58.26,58.26,57.91,58.13,9700.0,39.4908,39.4908,39.2536,39.4027,9700.0
2008-08-20 12:00:00,58.13,58.13,57.68,57.76,15900.0,39.4027,39.4027,39.0977,39.1519,15900.0
2008-08-20 12:30:00,57.79,57.82,57.51,57.57,28100.0,39.1722,39.1926,38.9825,39.0231,28100.0
2008-08-20 13:00:00,57.6,57.93,57.6,57.78,18500.0,39.0435,39.2671,39.0435,39.1655,18500.0
2008-08-20 13:30:00,57.79,57.83,57.69,57.78,13800.0,39.1722,39.1994,39.1045,39.1655,13800.0
2008-08-20 14:00:00,57.76,57.76,57.25,57.33,20900.0,39.1519,39.1519,38.8062,38.8604,20900.0
2008-08-20 14:30:00,57.31,57.35,57.15,57.27,31100.0,38.8469,38.874,38.7384,38.8198,31100.0
2008-08-20 15:00:00,57.27,57.41,57.03,57.13,40800.0,38.8198,38.9147,38.6571,38.7249,40800.0
2008-08-20 15:30:00,57.09,57.5,56.98,57.49,62800.0,38.6978,38.9757,38.6232,38.9689,62800.0
2008-08-21 09:30:00,56.31,57.13,56.31,56.97,18900.0,38.169,38.7249,38.169,38.6164,18900.0
2008-08-21 10:00:00,56.91,57.1,56.7,56.84,10800.0,38.5758,38.7045,38.4334,38.5283,10800.0
2008-08-21 10:30:00,56.81,56.85,56.11,56.43,32800.0,38.508,38.5351,38.0335,38.2504,32800.0
2008-08-21 11:00:00,56.47,56.66,56.27,56.65,18800.0,38.2775,38.4063,38.1419,38.3995,18800.0
2008-08-21 11:30:00,56.63,56.82,56.54,56.68,17900.0,38.386,38.5147,38.325,38.4198,17900.0
2008-08-21 12:00:00,56.69,56.89,56.69,56.73,14500.0,38.4266,38.5622,38.4266,38.4537,14500.0
2008-08-21 12:30:00,56.72,56.76,56.64,56.65,13400.0,38.447,38.4741,38.3927,38.3995,13400.0
2008-08-21 13:00:00,56.67,56.84,56.63,56.63,16800.0,38.4131,38.5283,38.386,38.386,16800.0
2008-08-21 13:30:00,56.63,56.88,56.62,56.71,15500.0,38.386,38.5554,38.3792,38.4402,15500.0
2008-08-21 14:00:00,56.69,56.95,56.69,56.8,23700.0,38.4266,38.6029,38.4266,38.5012,23700.0
2008-08-21 14:30:00,56.79,57.11,56.79,56.91,17200.0,38.4944,38.7113,38.4944,38.5758,17200.0
2008-08-21 15:00:00,56.92,57.07,56.73,56.75,33400.0,38.5825,38.6842,38.4537,38.4673,33400.0
2008-08-21 15:30:00,56.75,56.88,56.71,56.83,48400.0,38.4673,38.5554,38.4402,38.5215,48400.0
2008-08-22 09:30:00,57.24,57.84,57.22,57.61,16200.0,38.7994,39.2061,38.7859,39.0502,16200.0
2008-08-22 10:00:00,57.66,57.74,57.33,57.68,11900.0,39.0841,39.1384,38.8604,39.0977,11900.0
2008-08-22 10:30:00,57.64,57.66,57.26,57.28,21700.0,39.0706,39.0841,38.813,38.8266,21700.0
2008-08-22 11:00:00,57.31,57.32,57.13,57.15,17100.0,38.8469,38.8537,38.7249,38.7384,17100.0
2008-08-22 11:30:00,57.19,57.2,56.96,57.04,13300.0,38.7655,38.7723,38.6096,38.6639,13300.0
2008-08-22 12:00:00,57.04,57.04,56.64,56.88,9300.0,38.6639,38.6639,38.3927,38.5554,9300.0
2008-08-22 12:30:00,56.83,56.96,56.76,56.96,9400.0,38.5215,38.6096,38.4741,38.6096,9400.0
2008-08-22 13:00:00,57.03,57.27,57.03,57.19,21900.0,38.6571,38.8198,38.6571,38.7655,21900.0
2008-08-22 13:30:00,57.21,57.24,57.12,57.2,17700.0,38.7791,38.7994,38.7181,38.7723,17700.0
2008-08-22 14:00:00,57.16,57.29,57.01,57.1,41400.0,38.7452,38.8333,38.6435,38.7045,41400.0
2008-08-22 14:30:00,57.11,57.19,56.99,57.1,14400.0,38.7113,38.7655,38.63,38.7045,14400.0
2008-08-22 15:00:00,57.12,57.17,56.98,57.17,18300.0,38.7181,38.752,38.6232,38.752,18300.0
2008-08-22 15:30:00,57.18,57.46,57.18,57.38,28600.0,38.7588,38.9486,38.7588,38.8943,28600.0
2008-08-25 09:30:00,56.91,57.14,56.26,56.43,11000.0,38.5758,38.7317,38.1352,38.2504,11000.0
2008-08-25 10:00:00,56.46,56.75,56.36,56.75,9800.0,38.2707,38.4673,38.2029,38.4673,9800.0
2008-08-25 10:30:00,56.77,56.82,55.93,56.03,37600.0,38.4809,38.5147,37.9115,37.9793,37600.0
2008-08-25 11:00:00,56.06,56.18,56.03,56.09,9000.0,37.9996,38.0809,37.9793,38.0199,9000.0
2008-08-25 11:30:00,56.06,56.23,56.01,56.03,16800.0,37.9996,38.1148,37.9657,37.9793,16800.0
2008-08-25 12:00:00,56.03,56.15,56.01,56.06,12700.0,37.9793,38.0606,37.9657,37.9996,12700.0
2008-08-25 12:30:00,56.07,56.16,56.03,56.14,9800.0,38.0064,38.0674,37.9793,38.0538,9800.0
2008-08-25 13:00:00,56.12,56.34,56.12,56.24,7000.0,38.0403,38.1894,38.0403,38.1216,7000.0
2008-08-25 13:30:00,56.26,56.38,56.24,56.37,6600.0,38.1352,38.2165,38.1216,38.2097,6600.0
2008-08-25 14:00:00,56.36,56.37,56.05,56.1,11300.0,38.2029,38.2097,37.9928,38.0267,11300.0
2008-08-25 14:30:00,56.09,56.26,55.9,55.94,17900.0,38.0199,38.1352,37.8911,37.9182,17900.0
2008-08-25 15:00:00,55.99,56.13,55.92,56.07,14200.0,37.9521,38.047,37.9047,38.0064,14200.0
2008-08-25 15:30:00,56.05,56.21,55.99,56.09,26100.0,37.9928,38.1013,37.9521,38.0199,26100.0
2008-08-26 09:30:00,55.77,56.28,55.24,55.25,47600.0,37.803,38.1487,37.4438,37.4505,47600.0
2008-08-26 10:00:00,55.26,55.73,55.23,55.73,24100.0,37.4573,37.7759,37.437,37.7759,24100.0
2008-08-26 10:30:00,55.79,56.24,55.76,55.92,27200.0,37.8166,38.1216,37.7962,37.9047,27200.0
2008-08-26 11:00:00,55.93,56.05,55.74,55.8,13000.0,37.9115,37.9928,37.7827,37.8234,13000.0
2008-08-26 11:30:00,55.8,56.04,55.6,56.0,21400.0,37.8234,37.986,37.6878,37.9589,21400.0
2008-08-26 12:00:00,56.0,56.13,55.85,55.85,12800.0,37.9589,38.047,37.8572,37.8572,12800.0
2008-08-26 12:30:00,55.82,56.17,55.82,55.91,16100.0,37.8369,38.0742,37.8369,37.8979,16100.0
2008-08-26 13:00:00,55.91,55.95,55.87,55.88,5200.0,37.8979,37.925,37.8708,37.8776,5200.0
2008-08-26 13:30:00,55.84,55.85,55.56,55.64,9100.0,37.8505,37.8572,37.6607,37.7149,9100.0
2008-08-26 14:00:00,55.59,55.69,55.33,55.34,18300.0,37.681,37.7488,37.5048,37.5115,18300.0
2008-08-26 14:30:00,55.35,55.4,55.21,55.22,22000.0,37.5183,37.5522,37.4234,37.4302,22000.0
2008-08-26 15:00:00,55.23,55.76,55.21,55.76,49000.0,37.437,37.7962,37.4234,37.7962,49000.0
2008-08-26 15:30:00,55.74,55.97,55.73,55.87,35800.0,37.7827,37.9386,37.7759,37.8708,35800.0
2008-08-27 09:30:00,55.23,56.37,55.23,55.61,18700.0,37.437,38.2097,37.437,37.6946,18700.0
2008-08-27 10:00:00,55.66,56.5,55.64,56.42,24400.0,37.7285,38.2978,37.7149,38.2436,24400.0
2008-08-27 10:30:00,56.44,56.63,56.32,56.37,23300.0,38.2572,38.386,38.1758,38.2097,23300.0
2008-08-27 11:00:00,56.33,56.47,56.28,56.43,27200.0,38.1826,38.2775,38.1487,38.2504,27200.0
2008-08-27 11:30:00,56.42,56.42,56.03,56.05,36000.0,38.2436,38.2436,37.9793,37.9928,36000.0
2008-08-27 12:00:00,56.07,56.21,56.05,56.18,15900.0,38.0064,38.1013,37.9928,38.0809,15900.0
2008-08-27 12:30:00,56.18,56.38,56.12,56.37,13600.0,38.0809,38.2165,38.0403,38.2097,13600.0
2008-08-27 13:00:00,56.33,56.36,56.17,56.21,10600.0,38.1826,38.2029,38.0742,38.1013,10600.0
2008-08-27 13:30:00,56.21,56.26,56.11,56.21,17200.0,38.1013,38.1352,38.0335,38.1013,17200.0
2008-08-27 14:00:00,56.22,56.24,56.1,56.15,20400.0,38.108,38.1216,38.0267,38.0606,20400.0
2008-08-27 14:30:00,56.15,56.35,56.1,56.11,14900.0,38.0606,38.1962,38.0267,38.0335,14900.0
2008-08-27 15:00:00,56.11,56.2,55.9,55.9,25100.0,38.0335,38.0945,37.8911,37.8911,25100.0
2008-08-27 15:30:00,55.92,56.05,55.83,56.04,41900.0,37.9047,37.9928,37.8437,37.986,41900.0
2008-08-28 09:30:00,55.98,56.68,55.88,56.52,58800.0,37.9454,38.4198,37.8776,38.3114,58800.0
2008-08-28 10:00:00,56.52,56.55,56.3,56.55,14100.0,38.3114,38.3317,38.1623,38.3317,14100.0
2008-08-28 10:30:00,56.54,57.07,56.51,56.94,19000.0,38.325,38.6842,38.3046,38.5961,19000.0
2008-08-28 11:00:00,56.92,57.01,56.85,57.0,12700.0,38.5825,38.6435,38.5351,38.6368,12700.0
2008-08-28 11:30:00,56.98,57.44,56.89,57.37,55900.0,38.6232,38.935,38.5622,38.8876,55900.0
2008-08-28 12:00:00,57.39,57.4,56.93,56.96,36100.0,38.9011,38.9079,38.5893,38.6096,36100.0
2008-08-28 12:30:00,56.97,57.03,56.81,57.03,19400.0,38.6164,38.6571,38.508,38.6571,19400.0
2008-08-28 13:00:00,57.02,57.06,56.93,56.94,26300.0,38.6503,38.6774,38.5893,38.5961,26300.0
2008-08-28 13:30:00,56.94,56.99,56.82,56.92,15800.0,38.5961,38.63,38.5147,38.5825,15800.0
2008-08-28 14:00:00,56.9,57.04,56.81,56.96,16500.0,38.569,38.6639,38.508,38.6096,16500.0
2008-08-28 14:30:00,57.0,57.04,56.91,56.94,40500.0,38.6368,38.6639,38.5758,38.5961,40500.0
2008-08-28 15:00:00,56.92,57.0,56.88,56.93,23900.0,38.5825,38.6368,38.5554,38.5893,23900.0
2008-08-28 15:30:00,56.95,57.01,56.89,56.94,59000.0,38.6029,38.6435,38.5622,38.5961,59000.0
2008-08-29 09:30:00,56.61,57.63,56.61,57.48,35400.0,38.3724,39.0638,38.3724,38.9621,35400.0
2008-08-29 10:00:00,57.49,57.61,57.14,57.19,26000.0,38.9689,39.0502,38.7317,38.7655,26000.0
2008-08-29 10:30:00,57.19,57.19,56.88,56.96,12400.0,38.7655,38.7655,38.5554,38.6096,12400.0
2008-08-29 11:00:00,56.99,57.18,56.94,57.05,13800.0,38.63,38.7588,38.5961,38.6706,13800.0
2008-08-29 11:30:00,57.07,57.28,57.06,57.22,16000.0,38.6842,38.8266,38.6774,38.7859,16000.0
2008-08-29 12:00:00,57.22,57.22,56.98,57.02,16400.0,38.7859,38.7859,38.6232,38.6503,16400.0
2008-08-29 12:30:00,57.02,57.24,57.0,57.24,12400.0,38.6503,38.7994,38.6368,38.7994,12400.0
2008-08-29 13:00:00,57.27,57.41,57.26,57.41,15400.0,38.8198,38.9147,38.813,38.9147,15400.0
2008-08-29 13:30:00,57.41,57.43,57.25,57.29,10300.0,38.9147,38.9282,38.8062,38.8333,10300.0
2008-08-29 14:00:00,57.29,57.43,57.24,57.33,14400.0,38.8333,38.9282,38.7994,38.8604,14400.0
2008-08-29 14:30:00,57.33,57.41,57.23,57.41,11900.0,38.8604,38.9147,38.7927,38.9147,11900.0
2008-08-29 15:00:00,57.44,57.44,57.13,57.15,26500.0,38.935,38.935,38.7249,38.7384,26500.0
2008-08-29 15:30:00,57.11,57.15,56.96,57.03,45200.0,38.7113,38.7384,38.6096,38.6571,45200.0
2008-09-02 09:30:00,58.07,59.12,57.92,58.82,52600.0,39.362,40.0738,39.2604,39.8704,52600.0
2008-09-02 10:00:00,58.82,59.31,58.68,58.73,39300.0,39.8704,40.2026,39.7755,39.8094,39300.0
2008-09-02 10:30:00,58.72,58.74,58.11,58.11,38100.0,39.8026,39.8162,39.3892,39.3892,38100.0
2008-09-02 11:00:00,58.15,58.19,57.76,57.96,26300.0,39.4163,39.4434,39.1519,39.2875,26300.0
2008-09-02 11:30:00,57.95,58.17,57.86,57.87,20800.0,39.2807,39.4298,39.2197,39.2265,20800.0
2008-09-02 12:00:00,57.87,57.89,57.46,57.46,15400.0,39.2265,39.24,38.9486,38.9486,15400.0
2008-09-02 12:30:00,57.47,57.64,57.41,57.6,23400.0,38.9553,39.0706,38.9147,39.0435,23400.0
2008-09-02 13:00:00,57.65,57.66,57.57,57.57,19500.0,39.0774,39.0841,39.0231,39.0231,19500.0
2008-09-02 13:30:00,57.56,57.83,57.4,57.42,21100.0,39.0163,39.1994,38.9079,38.9214,21100.0
2008-09-02 14:00:00,57.42,57.51,57.14,57.14,35800.0,38.9214,38.9825,38.7317,38.7317,35800.0
2008-09-02 14:30:00,57.13,57.27,57.04,57.04,29800.0,38.7249,38.8198,38.6639,38.6639,29800.0
2008-09-02 15:00:00,57.08,57.24,56.97,57.22,39800.0,38.691,38.7994,38.6164,38.7859,39800.0
2008-09-02 15:30:00,57.22,57.3,57.12,57.23,46600.0,38.7859,38.8401,38.7181,38.7927,46600.0
2008-09-03 09:30:00,57.25,57.88,57.17,57.75,27100.0,38.8062,39.2333,38.752,39.1451,27100.0
2008-09-03 10:00:00,57.75,57.87,57.49,57.72,17000.0,39.1451,39.2265,38.9689,39.1248,17000.0
2008-09-03 10:30:00,57.72,57.99,57.47,57.47,10100.0,39.1248,39.3078,38.9553,38.9553,10100.0
2008-09-03 11:00:00,57.47,57.75,57.33,57.37,13200.0,38.9553,39.1451,38.8604,38.8876,13200.0
2008-09-03 11:30:00,57.39,57.4,57.19,57.33,34100.0,38.9011,38.9079,38.7655,38.8604,34100.0
2008-09-03 12:00:00,57.3,57.61,57.26,57.58,37500.0,38.8401,39.0502,38.813,39.0299,37500.0
2008-09-03 12:30:00,57.58,57.69,57.5,57.55,14700.0,39.0299,39.1045,38.9757,39.0096,14700.0
2008-09-03 13:00:00,57.57,57.68,57.51,57.64,16700.0,39.0231,39.0977,38.9825,39.0706,16700.0
2008-09-03 13:30:00,57.62,57.75,57.51,57.69,18100.0,39.057,39.1451,38.9825,39.1045,18100.0
2008-09-03 14:00:00,57.65,57.85,57.5,57.62,36400.0,39.0774,39.2129,38.9757,39.057,36400.0
2008-09-03 14:30:00,57.62,57.79,57.62,57.79,40000.0,39.057,39.1722,39.057,39.1722,40000.0
2008-09-03 15:00:00,57.79,58.31,57.78,58.14,71700.0,39.1722,39.5247,39.1655,39.4095,71700.0
2008-09-03 15:30:00,58.13,59.04,57.98,58.78,188300.0,39.4027,40.0195,39.301,39.8433,188300.0
2008-09-04 09:30:00,58.45,58.9,58.33,58.69,66400.0,39.6196,39.9246,39.5383,39.7823,66400.0
2008-09-04 10:00:00,58.67,59.03,58.67,58.88,31400.0,39.7687,40.0128,39.7687,39.9111,31400.0
2008-09-04 10:30:00,58.91,58.91,58.35,58.6,75800.0,39.9314,39.9314,39.5518,39.7213,75800.0
2008-09-04 11:00:00,58.58,58.68,58.42,58.5,40400.0,39.7077,39.7755,39.5993,39.6535,40400.0
2008-09-04 11:30:00,58.5,58.56,58.36,58.49,52800.0,39.6535,39.6942,39.5586,39.6467,52800.0
2008-09-04 12:00:00,58.46,58.63,58.4,58.47,51300.0,39.6264,39.7416,39.5857,39.6332,51300.0
2008-09-04 12:30:00,58.47,58.59,58.37,58.41,47000.0,39.6332,39.7145,39.5654,39.5925,47000.0
2008-09-04 13:00:00,58.42,58.54,58.36,58.36,50100.0,39.5993,39.6806,39.5586,39.5586,50100.0
2008-09-04 13:30:00,58.36,58.41,58.26,58.33,60400.0,39.5586,39.5925,39.4908,39.5383,60400.0
2008-09-04 14:00:00,58.3,58.49,58.22,58.4,89700.0,39.5179,39.6467,39.4637,39.5857,89700.0
2008-09-04 14:30:00,58.39,58.46,58.16,58.34,68800.0,39.579,39.6264,39.423,39.5451,68800.0
2008-09-04 15:00:00,58.36,58.51,58.19,58.42,89900.0,39.5586,39.6603,39.4434,39.5993,89900.0
2008-09-04 15:30:00,58.42,58.6,58.29,58.48,92300.0,39.5993,39.7213,39.5112,39.64,92300.0
2008-09-05 09:30:00,58.09,58.39,57.6,57.91,48400.0,39.3756,39.579,39.0435,39.2536,48400.0
2008-09-05 10:00:00,57.88,58.0,57.5,57.54,43000.0,39.2333,39.3146,38.9757,39.0028,43000.0
2008-09-05 10:30:00,57.49,57.5,57.03,57.19,42300.0,38.9689,38.9757,38.6571,38.7655,42300.0
2008-09-05 11:00:00,57.22,57.72,57.18,57.68,31700.0,38.7859,39.1248,38.7588,39.0977,31700.0
2008-09-05 11:30:00,57.7,58.1,57.53,58.07,25600.0,39.1112,39.3824,38.996,39.362,25600.0
2008-09-05 12:00:00,58.05,58.05,57.47,57.78,20300.0,39.3485,39.3485,38.9553,39.1655,20300.0
2008-09-05 12:30:00,57.81,57.93,57.45,57.48,18100.0,39.1858,39.2671,38.9418,38.9621,18100.0
2008-09-05 13:00:00,57.51,57.78,57.43,57.71,17600.0,38.9825,39.1655,38.9282,39.118,17600.0
2008-09-05 13:30:00,57.71,57.87,57.44,57.74,22200.0,39.118,39.2265,38.935,39.1384,22200.0
2008-09-05 14:00:00,57.7,57.86,57.5,57.85,22100.0,39.1112,39.2197,38.9757,39.2129,22100.0
2008-09-05 14:30:00,57.84,58.15,57.79,58.07,30100.0,39.2061,39.4163,39.1722,39.362,30100.0
2008-09-05 15:00:00,58.07,58.07,57.73,57.9,29200.0,39.362,39.362,39.1316,39.2468,29200.0
2008-09-05 15:30:00,57.87,58.2,57.84,57.99,41900.0,39.2265,39.4502,39.2061,39.3078,41900.0
2008-09-08 09:30:00,59.97,59.97,59.16,59.22,78200.0,40.6499,40.6499,40.1009,40.1416,78200.0
2008-09-08 10:00:00,59.23,59.4,58.86,58.92,58000.0,40.1483,40.2636,39.8975,39.9382,58000.0
2008-09-08 10:30:00,58.98,59.11,58.62,58.68,41700.0,39.9789,40.067,39.7349,39.7755,41700.0
2008-09-08 11:00:00,58.58,59.06,58.04,58.82,27400.0,39.7077,40.0331,39.3417,39.8704,27400.0
2008-09-08 11:30:00,58.84,59.02,58.44,58.51,27600.0,39.884,40.006,39.6128,39.6603,27600.0
2008-09-08 12:00:00,58.52,58.69,58.31,58.66,19900.0,39.6671,39.7823,39.5247,39.762,19900.0
2008-09-08 12:30:00,58.69,58.85,58.44,58.5,81600.0,39.7823,39.8908,39.6128,39.6535,81600.0
2008-09-08 13:00:00,58.48,58.49,58.12,58.21,36300.0,39.64,39.6467,39.3959,39.4569,36300.0
2008-09-08 13:30:00,58.22,58.32,57.96,57.97,26400.0,39.4637,39.5315,39.2875,39.2943,26400.0
2008-09-08 14:00:00,57.95,58.3,57.9,58.21,43500.0,39.2807,39.5179,39.2468,39.4569,43500.0
2008-09-08 14:30:00,58.21,58.25,58.05,58.14,51400.0,39.4569,39.4841,39.3485,39.4095,51400.0
2008-09-08 15:00:00,58.1,58.29,57.89,58.18,65100.0,39.3824,39.5112,39.24,39.4366,65100.0
2008-09-08 15:30:00,58.2,58.4,57.94,58.2,145500.0,39.4502,39.5857,39.2739,39.4502,145500.0
2008-09-09 09:30:00,58.48,59.39,57.96,59.36,37900.0,39.64,40.2568,39.2875,40.2365,37900.0
2008-09-09 10:00:00,59.37,59.37,58.81,58.91,33200.0,40.2432,40.2432,39.8636,39.9314,33200.0
2008-09-09 10:30:00,58.82,58.92,58.19,58.37,38200.0,39.8704,39.9382,39.4434,39.5654,38200.0
2008-09-09 11:00:00,58.32,58.44,58.1,58.29,35100.0,39.5315,39.6128,39.3824,39.5112,35100.0
2008-09-09 11:30:00,58.3,58.48,58.11,58.26,83800.0,39.5179,39.64,39.3892,39.4908,83800.0
2008-09-09 12:00:00,58.22,58.56,58.22,58.45,19500.0,39.4637,39.6942,39.4637,39.6196,19500.0
2008-09-09 12:30:00,58.46,58.69,58.3,58.51,59200.0,39.6264,39.7823,39.5179,39.6603,59200.0
2008-09-09 13:00:00,58.51,58.61,58.35,58.35,24500.0,39.6603,39.7281,39.5518,39.5518,24500.0
2008-09-09 13:30:00,58.35,58.5,58.24,58.29,33300.0,39.5518,39.6535,39.4773,39.5112,33300.0
2008-09-09 14:00:00,58.23,58.28,57.92,58.22,35500.0,39.4705,39.5044,39.2604,39.4637,35500.0
2008-09-09 14:30:00,58.22,58.22,57.81,57.92,64100.0,39.4637,39.4637,39.1858,39.2604,64100.0
2008-09-09 15:00:00,57.93,58.32,57.87,58.32,65400.0,39.2671,39.5315,39.2265,39.5315,65400.0
2008-09-09 15:30:00,58.39,58.45,57.95,58.14,89800.0,39.579,39.6196,39.2807,39.4095,89800.0
2008-09-10 09:30:00,58.68,58.72,58.18,58.41,30300.0,39.7755,39.8026,39.4366,39.5925,30300.0
2008-09-10 10:00:00,58.4,58.47,57.66,58.0,24400.0,39.5857,39.6332,39.0841,39.3146,24400.0
2008-09-10 10:30:00,58.03,58.12,57.44,57.63,49600.0,39.3349,39.3959,38.935,39.0638,49600.0
2008-09-10 11:00:00,57.59,57.67,57.19,57.55,31100.0,39.0367,39.0909,38.7655,39.0096,31100.0
2008-09-10 11:30:00,57.51,58.18,57.51,57.97,35000.0,38.9825,39.4366,38.9825,39.2943,35000.0
2008-09-10 12:00:00,57.97,58.32,57.96,58.01,53500.0,39.2943,39.5315,39.2875,39.3214,53500.0
2008-09-10 12:30:00,58.02,58.19,57.97,58.03,23700.0,39.3282,39.4434,39.2943,39.3349,23700.0
2008-09-10 13:00:00,58.02,58.19,57.87,58.0,83100.0,39.3282,39.4434,39.2265,39.3146,83100.0
2008-09-10 13:30:00,58.03,58.32,57.87,57.87,12800.0,39.3349,39.5315,39.2265,39.2265,12800.0
2008-09-10 14:00:00,57.84,58.3,57.82,58.09,20300.0,39.2061,39.5179,39.1926,39.3756,20300.0
2008-09-10 14:30:00,58.07,58.22,57.92,57.96,30400.0,39.362,39.4637,39.2604,39.2875,30400.0
2008-09-10 15:00:00,58.01,58.08,57.8,57.94,38700.0,39.3214,39.3688,39.179,39.2739,38700.0
2008-09-10 15:30:00,57.96,58.0,57.55,57.68,48500.0,39.2875,39.3146,39.0096,39.0977,48500.0
2008-09-11 09:30:00,57.06,57.06,56.16,56.24,22100.0,38.6774,38.6774,38.0674,38.1216,22100.0
2008-09-11 10:00:00,56.24,57.18,56.14,56.93,46300.0,38.1216,38.7588,38.0538,38.5893,46300.0
2008-09-11 10:30:00,56.93,57.53,56.86,57.33,31200.0,38.5893,38.996,38.5419,38.8604,31200.0
2008-09-11 11:00:00,57.39,57.5,56.67,56.75,32600.0,38.9011,38.9757,38.4131,38.4673,32600.0
2008-09-11 11:30:00,56.76,57.25,56.76,57.1,16300.0,38.4741,38.8062,38.4741,38.7045,16300.0
2008-09-11 12:00:00,57.12,57.45,56.9,56.97,13600.0,38.7181,38.9418,38.569,38.6164,13600.0
2008-09-11 12:30:00,56.95,57.16,56.69,56.76,38300.0,38.6029,38.7452,38.4266,38.4741,38300.0
2008-09-11 13:00:00,56.79,56.81,56.5,56.7,46500.0,38.4944,38.508,38.2978,38.4334,46500.0
2008-09-11 13:30:00,56.7,57.11,56.7,57.05,12300.0,38.4334,38.7113,38.4334,38.6706,12300.0
2008-09-11 14:00:00,57.08,57.45,57.03,57.38,19600.0,38.691,38.9418,38.6571,38.8943,19600.0
2008-09-11 14:30:00,57.38,57.5,57.28,57.33,15900.0,38.8943,38.9757,38.8266,38.8604,15900.0
2008-09-11 15:00:00,57.3,57.67,57.15,57.2,33500.0,38.8401,39.0909,38.7384,38.7723,33500.0
2008-09-11 15:30:00,57.15,57.81,57.06,57.76,44800.0,38.7384,39.1858,38.6774,39.1519,44800.0
2008-09-12 09:30:00,57.4,57.4,56.57,56.82,25600.0,38.9079,38.9079,38.3453,38.5147,25600.0
2008-09-12 10:00:00,56.78,57.26,56.75,57.04,16000.0,38.4876,38.813,38.4673,38.6639,16000.0
2008-09-12 10:30:00,57.03,57.15,56.79,56.96,72800.0,38.6571,38.7384,38.4944,38.6096,72800.0
2008-09-12 11:00:00,57.1,57.79,57.1,57.56,15200.0,38.7045,39.1722,38.7045,39.0163,15200.0
2008-09-12 11:30:00,57.52,57.67,57.31,57.42,15100.0,38.9892,39.0909,38.8469,38.9214,15100.0
2008-09-12 12:00:00,57.41,57.6,57.34,57.48,14900.0,38.9147,39.0435,38.8672,38.9621,14900.0
2008-09-12 12:30:00,57.48,57.53,57.04,57.14,16300.0,38.9621,38.996,38.6639,38.7317,16300.0
2008-09-12 13:00:00,57.08,57.46,56.96,57.46,13200.0,38.691,38.9486,38.6096,38.9486,13200.0
2008-09-12 13:30:00,57.45,57.72,57.33,57.42,47000.0,38.9418,39.1248,38.8604,38.9214,47000.0
2008-09-12 14:00:00,57.41,57.42,57.04,57.21,21900.0,38.9147,38.9214,38.6639,38.7791,21900.0
2008-09-12 14:30:00,57.16,57.59,57.16,57.52,18700.0,38.7452,39.0367,38.7452,38.9892,18700.0
2008-09-12 15:00:00,57.49,57.54,57.28,57.47,28200.0,38.9689,39.0028,38.8266,38.9553,28200.0
2008-09-12 15:30:00,57.43,57.62,57.23,57.54,40300.0,38.9282,39.057,38.7927,39.0028,40300.0
2008-09-15 09:30:00,56.14,57.21,56.1,56.23,34500.0,38.0538,38.7791,38.0267,38.1148,34500.0
2008-09-15 10:00:00,56.27,56.7,56.24,56.53,23700.0,38.1419,38.4334,38.1216,38.3182,23700.0
2008-09-15 10:30:00,56.5,56.79,55.63,56.17,146800.0,38.2978,38.4944,37.7081,38.0742,146800.0
2008-09-15 11:00:00,56.13,56.39,55.99,56.09,79700.0,38.047,38.2233,37.9521,38.0199,79700.0
2008-09-15 11:30:00,56.08,56.37,56.06,56.22,25400.0,38.0131,38.2097,37.9996,38.108,25400.0
2008-09-15 12:00:00,56.21,56.68,56.21,56.36,30600.0,38.1013,38.4198,38.1013,38.2029,30600.0
2008-09-15 12:30:00,56.4,56.44,56.25,56.29,29800.0,38.2301,38.2572,38.1284,38.1555,29800.0
2008-09-15 13:00:00,56.17,56.41,56.17,56.21,10700.0,38.0742,38.2368,38.0742,38.1013,10700.0
2008-09-15 13:30:00,56.21,56.29,55.94,56.01,18700.0,38.1013,38.1555,37.9182,37.9657,18700.0
2008-09-15 14:00:00,55.98,56.42,55.98,56.22,16400.0,37.9454,38.2436,37.9454,38.108,16400.0
2008-09-15 14:30:00,56.17,56.25,55.71,55.94,18000.0,38.0742,38.1284,37.7623,37.9182,18000.0
2008-09-15 15:00:00,55.9,55.91,55.52,55.61,39900.0,37.8911,37.8979,37.6336,37.6946,39900.0
2008-09-15 15:30:00,55.56,55.98,55.48,55.6,58000.0,37.6607,37.9454,37.6064,37.6878,58000.0
2008-09-16 09:30:00,54.55,55.5,53.91,53.95,55100.0,36.9761,37.62,36.5422,36.5694,55100.0
2008-09-16 10:00:00,53.85,54.41,53.82,54.31,37200.0,36.5016,36.8812,36.4812,36.8134,37200.0
2008-09-16 10:30:00,54.3,54.47,53.88,54.24,40400.0,36.8066,36.9218,36.5219,36.7659,40400.0
2008-09-16 11:00:00,54.24,54.84,54.21,54.65,62700.0,36.7659,37.1726,36.7456,37.0438,62700.0
2008-09-16 11:30:00,54.65,54.89,54.56,54.75,38100.0,37.0438,37.2065,36.9828,37.1116,38100.0
2008-09-16 12:00:00,54.75,55.13,54.56,54.93,77900.0,37.1116,37.3692,36.9828,37.2336,77900.0
2008-09-16 12:30:00,54.93,55.17,54.86,55.14,31900.0,37.2336,37.3963,37.1862,37.376,31900.0
2008-09-16 13:00:00,55.16,55.22,54.94,55.06,17600.0,37.3895,37.4302,37.2404,37.3218,17600.0
2008-09-16 13:30:00,55.08,55.12,54.9,55.05,23700.0,37.3353,37.3624,37.2133,37.315,23700.0
2008-09-16 14:00:00,55.03,55.24,54.13,54.22,42500.0,37.3014,37.4438,36.6914,36.7524,42500.0
2008-09-16 14:30:00,54.23,55.47,54.17,55.31,56300.0,36.7591,37.5997,36.7185,37.4912,56300.0
2008-09-16 15:00:00,55.21,55.43,54.97,55.12,36100.0,37.4234,37.5726,37.2607,37.3624,36100.0
2008-09-16 15:30:00,55.09,55.31,54.87,55.13,75600.0,37.3421,37.4912,37.193,37.3692,75600.0
2008-09-17 09:30:00,54.38,54.38,53.63,54.26,32100.0,36.8608,36.8608,36.3524,36.7795,32100.0
2008-09-17 10:00:00,54.29,54.38,53.37,53.41,60000.0,36.7998,36.8608,36.1762,36.2033,60000.0
2008-09-17 10:30:00,53.43,54.02,53.15,54.0,85900.0,36.2169,36.6168,36.0271,36.6032,85900.0
2008-09-17 11:00:00,54.0,54.24,53.95,53.95,37800.0,36.6032,36.7659,36.5694,36.5694,37800.0
2008-09-17 11:30:00,53.92,54.3,53.77,53.78,29400.0,36.549,36.8066,36.4473,36.4541,29400.0
2008-09-17 12:00:00,53.79,53.85,53.44,53.75,18000.0,36.4609,36.5016,36.2237,36.4338,18000.0
2008-09-17 12:30:00,53.75,54.12,53.73,53.89,16700.0,36.4338,36.6846,36.4202,36.5287,16700.0
2008-09-17 13:00:00,53.88,54.02,53.54,53.54,12800.0,36.5219,36.6168,36.2914,36.2914,12800.0
2008-09-17 13:30:00,53.54,53.7,53.31,53.64,28800.0,36.2914,36.3999,36.1355,36.3592,28800.0
2008-09-17 14:00:00,53.63,53.93,53.58,53.93,38300.0,36.3524,36.5558,36.3186,36.5558,38300.0
2008-09-17 14:30:00,53.93,54.19,53.34,53.54,61100.0,36.5558,36.732,36.1559,36.2914,61100.0
2008-09-17 15:00:00,53.52,53.85,53.23,53.35,46000.0,36.2779,36.5016,36.0813,36.1626,46000.0
2008-09-17 15:30:00,53.35,53.35,52.69,52.8,93900.0,36.1626,36.1626,35.7153,35.7898,93900.0
2008-09-18 09:30:00,53.11,53.76,52.8,53.28,34600.0,36.0,36.4406,35.7898,36.1152,34600.0
2008-09-18 10:00:00,53.24,53.67,53.07,53.66,39700.0,36.0881,36.3796,35.9729,36.3728,39700.0
2008-09-18 10:30:00,53.56,53.59,53.15,53.16,22200.0,36.305,36.3253,36.0271,36.0339,22200.0
2008-09-18 11:00:00,53.16,53.26,52.99,53.02,37000.0,36.0339,36.1016,35.9186,35.939,37000.0
2008-09-18 11:30:00,52.99,53.3,52.86,53.25,42700.0,35.9186,36.1288,35.8305,36.0949,42700.0
2008-09-18 12:00:00,53.3,53.3,52.8,52.86,37000.0,36.1288,36.1288,35.7898,35.8305,37000.0
2008-09-18 12:30:00,52.81,52.93,52.23,52.25,48700.0,35.7966,35.878,35.4035,35.417,48700.0
2008-09-18 13:00:00,52.17,53.05,52.1,52.78,34500.0,35.3628,35.9593,35.3154,35.7763,34500.0
2008-09-18 13:30:00,52.79,53.23,52.77,52.99,36100.0,35.7831,36.0813,35.7695,35.9186,36100.0
2008-09-18 14:00:00,52.98,53.12,52.55,52.72,51100.0,35.9118,36.0067,35.6204,35.7356,51100.0
2008-09-18 14:30:00,52.72,53.98,52.69,53.88,104900.0,35.7356,36.5897,35.7153,36.5219,104900.0
2008-09-18 15:00:00,53.87,55.34,53.84,55.3,94300.0,36.5151,37.5115,36.4948,37.4844,94300.0
2008-09-18 15:30:00,55.31,55.61,54.1,54.26,149400.0,37.4912,37.6946,36.671,36.7795,149400.0
2008-09-19 09:30:00,56.92,60.02,53.55,55.18,208400.0,38.5825,40.6838,36.2982,37.4031,208400.0
2008-09-19 10:00:00,55.58,56.52,55.25,56.36,85600.0,37.6742,38.3114,37.4505,38.2029,85600.0
2008-09-19 10:30:00,56.43,56.57,55.97,56.57,27600.0,38.2504,38.3453,37.9386,38.3453,27600.0
2008-09-19 11:00:00,56.6,57.0,56.49,56.6,40000.0,38.3656,38.6368,38.2911,38.3656,40000.0
2008-09-19 11:30:00,56.54,57.01,56.49,57.0,36200.0,38.325,38.6435,38.2911,38.6368,36200.0
2008-09-19 12:00:00,57.01,57.92,57.0,57.84,30100.0,38.6435,39.2604,38.6368,39.2061,30100.0
2008-09-19 12:30:00,57.87,58.18,57.33,57.85,45900.0,39.2265,39.4366,38.8604,39.2129,45900.0
2008-09-19 13:00:00,57.86,57.99,57.55,57.8,31300.0,39.2197,39.3078,39.0096,39.179,31300.0
2008-09-19 13:30:00,57.79,57.79,57.34,57.6,24500.0,39.1722,39.1722,38.8672,39.0435,24500.0
2008-09-19 14:00:00,57.56,57.79,57.29,57.49,41600.0,39.0163,39.1722,38.8333,38.9689,41600.0
2008-09-19 14:30:00,57.49,57.79,57.4,57.64,25100.0,38.9689,39.1722,38.9079,39.0706,25100.0
2008-09-19 15:00:00,57.7,57.71,57.2,57.39,61500.0,39.1112,39.118,38.7723,38.9011,61500.0
2008-09-19 15:30:00,57.4,58.46,57.22,58.42,148900.0,38.9079,39.6264,38.7859,39.5993,148900.0
2008-09-22 09:30:00,57.79,58.44,57.44,57.78,24700.0,39.1722,39.6128,38.935,39.1655,24700.0
2008-09-22 10:00:00,57.78,58.11,57.28,57.41,21800.0,39.1655,39.3892,38.8266,38.9147,21800.0
2008-09-22 10:30:00,57.38,58.08,57.38,58.03,31800.0,38.8943,39.3688,38.8943,39.3349,31800.0
2008-09-22 11:00:00,58.06,58.09,57.59,57.75,46000.0,39.3553,39.3756,39.0367,39.1451,46000.0
2008-09-22 11:30:00,57.79,57.99,57.63,57.95,32500.0,39.1722,39.3078,39.0638,39.2807,32500.0
2008-09-22 12:00:00,57.94,58.19,57.79,58.02,33900.0,39.2739,39.4434,39.1722,39.3282,33900.0
2008-09-22 12:30:00,58.02,58.13,57.91,58.06,43200.0,39.3282,39.4027,39.2536,39.3553,43200.0
2008-09-22 13:00:00,58.08,58.31,57.58,57.64,38400.0,39.3688,39.5247,39.0299,39.0706,38400.0
2008-09-22 13:30:00,57.64,57.69,57.06,57.55,49300.0,39.0706,39.1045,38.6774,39.0096,49300.0
2008-09-22 14:00:00,57.55,57.99,57.47,57.89,104500.0,39.0096,39.3078,38.9553,39.24,104500.0
2008-09-22 14:30:00,57.89,58.07,57.26,57.73,67100.0,39.24,39.362,38.813,39.1316,67100.0
2008-09-22 15:00:00,57.75,58.07,57.44,57.49,124300.0,39.1451,39.362,38.935,38.9689,124300.0
2008-09-22 15:30:00,57.5,57.56,57.28,57.32,105000.0,38.9757,39.0163,38.8266,38.8537,105000.0
2008-09-23 09:30:00,57.62,58.0,57.28,57.77,33700.0,39.057,39.3146,38.8266,39.1587,33700.0
2008-09-23 10:00:00,57.74,58.3,57.68,58.09,28500.0,39.1384,39.5179,39.0977,39.3756,28500.0
2008-09-23 10:30:00,58.05,58.3,57.86,58.08,47300.0,39.3485,39.5179,39.2197,39.3688,47300.0
2008-09-23 11:00:00,58.07,59.07,58.0,58.88,59300.0,39.362,40.0399,39.3146,39.9111,59300.0
2008-09-23 11:30:00,58.9,58.96,58.46,58.49,28100.0,39.9246,39.9653,39.6264,39.6467,28100.0
2008-09-23 12:00:00,58.47,58.47,57.89,57.89,26100.0,39.6332,39.6332,39.24,39.24,26100.0
2008-09-23 12:30:00,57.9,58.85,57.7,58.74,87700.0,39.2468,39.8908,39.1112,39.8162,87700.0
2008-09-23 13:00:00,58.76,58.76,57.88,58.0,76300.0,39.8298,39.8298,39.2333,39.3146,76300.0
2008-09-23 13:30:00,57.98,57.99,57.56,57.81,42300.0,39.301,39.3078,39.0163,39.1858,42300.0
2008-09-23 14:00:00,57.8,58.51,57.73,58.43,56200.0,39.179,39.6603,39.1316,39.6061,56200.0
2008-09-23 14:30:00,58.43,58.57,58.13,58.25,44600.0,39.6061,39.701,39.4027,39.4841,44600.0
2008-09-23 15:00:00,58.27,58.49,58.1,58.15,52400.0,39.4976,39.6467,39.3824,39.4163,52400.0
2008-09-23 15:30:00,58.16,58.17,57.29,57.47,82200.0,39.423,39.4298,38.8333,38.9553,82200.0
2008-09-24 09:30:00,57.6,57.7,56.07,56.2,40500.0,39.0435,39.1112,38.0064,38.0945,40500.0
2008-09-24 10:00:00,56.23,56.71,55.9,56.71,33000.0,38.1148,38.4402,37.8911,38.4402,33000.0
2008-09-24 10:30:00,56.79,57.47,56.79,57.3,64500.0,38.4944,38.9553,38.4944,38.8401,64500.0
2008-09-24 11:00:00,57.32,57.39,56.3,56.54,18200.0,38.8537,38.9011,38.1623,38.325,18200.0
2008-09-24 11:30:00,56.52,56.56,56.1,56.55,33200.0,38.3114,38.3385,38.0267,38.3317,33200.0
2008-09-24 12:00:00,56.55,56.85,56.43,56.47,22600.0,38.3317,38.5351,38.2504,38.2775,22600.0
2008-09-24 12:30:00,56.48,56.76,56.4,56.64,15900.0,38.2843,38.4741,38.2301,38.3927,15900.0
2008-09-24 13:00:00,56.66,57.15,56.58,57.12,27400.0,38.4063,38.7384,38.3521,38.7181,27400.0
2008-09-24 13:30:00,57.06,57.27,56.95,56.99,29500.0,38.6774,38.8198,38.6029,38.63,29500.0
2008-09-24 14:00:00,56.96,57.03,56.71,56.84,19100.0,38.6096,38.6571,38.4402,38.5283,19100.0
2008-09-24 14:30:00,56.85,57.18,56.72,56.78,18400.0,38.5351,38.7588,38.447,38.4876,18400.0
2008-09-24 15:00:00,56.72,56.8,56.25,56.62,99400.0,38.447,38.5012,38.1284,38.3792,99400.0
2008-09-24 15:30:00,56.65,56.78,56.24,56.5,67900.0,38.3995,38.4876,38.1216,38.2978,67900.0
2008-09-25 09:30:00,57.22,57.66,56.87,57.48,68700.0,38.7859,39.0841,38.5486,38.9621,68700.0
2008-09-25 10:00:00,57.49,57.93,57.01,57.74,130700.0,38.9689,39.2671,38.6435,39.1384,130700.0
2008-09-25 10:30:00,57.77,57.8,56.89,57.02,94400.0,39.1587,39.179,38.5622,38.6503,94400.0
2008-09-25 11:00:00,57.09,57.1,56.66,56.83,74300.0,38.6978,38.7045,38.4063,38.5215,74300.0
2008-09-25 11:30:00,56.84,57.26,56.83,56.96,118200.0,38.5283,38.813,38.5215,38.6096,118200.0
2008-09-25 12:00:00,56.96,57.07,56.84,56.9,31100.0,38.6096,38.6842,38.5283,38.569,31100.0
2008-09-25 12:30:00,56.9,57.08,56.76,57.06,47600.0,38.569,38.691,38.4741,38.6774,47600.0
2008-09-25 13:00:00,57.04,57.28,56.83,57.03,100700.0,38.6639,38.8266,38.5215,38.6571,100700.0
2008-09-25 13:30:00,57.03,57.07,56.88,56.98,76300.0,38.6571,38.6842,38.5554,38.6232,76300.0
2008-09-25 14:00:00,57.01,57.17,56.73,57.01,49500.0,38.6435,38.752,38.4537,38.6435,49500.0
2008-09-25 14:30:00,57.01,57.05,56.79,56.97,59800.0,38.6435,38.6706,38.4944,38.6164,59800.0
2008-09-25 15:00:00,56.98,57.19,56.97,57.0,117300.0,38.6232,38.7655,38.6164,38.6368,117300.0
2008-09-25 15:30:00,57.0,57.03,56.48,56.88,179400.0,38.6368,38.6571,38.2843,38.5554,179400.0
2008-09-26 09:30:00,55.9,56.72,55.81,55.85,47800.0,37.8911,38.447,37.8301,37.8572,47800.0
2008-09-26 10:00:00,55.95,56.17,55.79,56.07,38000.0,37.925,38.0742,37.8166,38.0064,38000.0
2008-09-26 10:30:00,56.1,56.24,55.84,56.01,52900.0,38.0267,38.1216,37.8505,37.9657,52900.0
2008-09-26 11:00:00,56.0,56.01,55.08,55.22,55900.0,37.9589,37.9657,37.3353,37.4302,55900.0
2008-09-26 11:30:00,55.26,55.43,55.11,55.17,29200.0,37.4573,37.5726,37.3556,37.3963,29200.0
2008-09-26 12:00:00,55.14,55.17,54.56,54.65,63300.0,37.376,37.3963,36.9828,37.0438,63300.0
2008-09-26 12:30:00,54.65,54.93,54.49,54.87,46300.0,37.0438,37.2336,36.9354,37.193,46300.0
2008-09-26 13:00:00,54.86,54.91,54.64,54.7,61500.0,37.1862,37.2201,37.0371,37.0777,61500.0
2008-09-26 13:30:00,54.7,54.71,54.59,54.62,41100.0,37.0777,37.0845,37.0032,37.0235,41100.0
2008-09-26 14:00:00,54.63,54.65,54.57,54.58,38800.0,37.0303,37.0438,36.9896,36.9964,38800.0
2008-09-26 14:30:00,54.58,54.9,54.54,54.7,66900.0,36.9964,37.2133,36.9693,37.0777,66900.0
2008-09-26 15:00:00,54.66,54.71,54.3,54.71,67000.0,37.0506,37.0845,36.8066,37.0845,67000.0
2008-09-26 15:30:00,54.71,55.13,54.64,54.99,132500.0,37.0845,37.3692,37.0371,37.2743,132500.0
2008-09-29 09:30:00,54.04,54.35,52.6,52.96,54700.0,36.6304,36.8405,35.6543,35.8983,54700.0
2008-09-29 10:00:00,52.92,53.48,52.92,53.48,30800.0,35.8712,36.2508,35.8712,36.2508,30800.0
2008-09-29 10:30:00,53.51,53.97,53.47,53.82,31200.0,36.2711,36.5829,36.244,36.4812,31200.0
2008-09-29 11:00:00,53.93,54.2,53.75,54.1,21700.0,36.5558,36.7388,36.4338,36.671,21700.0
2008-09-29 11:30:00,54.1,54.38,53.84,54.34,28000.0,36.671,36.8608,36.4948,36.8337,28000.0
2008-09-29 12:00:00,54.35,54.35,53.62,53.78,21900.0,36.8405,36.8405,36.3457,36.4541,21900.0
2008-09-29 12:30:00,53.73,54.02,53.49,53.51,32700.0,36.4202,36.6168,36.2575,36.2711,32700.0
2008-09-29 13:00:00,53.5,53.76,53.1,53.7,20900.0,36.2643,36.4406,35.9932,36.3999,20900.0
2008-09-29 13:30:00,53.67,53.68,51.65,52.18,48700.0,36.3796,36.3863,35.0103,35.3696,48700.0
2008-09-29 14:00:00,52.27,52.79,51.93,52.13,51300.0,35.4306,35.7831,35.2001,35.3357,51300.0
2008-09-29 14:30:00,52.18,52.38,51.92,51.92,30700.0,35.3696,35.5051,35.1933,35.1933,30700.0
2008-09-29 15:00:00,51.85,52.09,50.65,50.77,119400.0,35.1459,35.3086,34.3325,34.4138,119400.0
2008-09-29 15:30:00,50.78,51.56,50.76,51.41,76900.0,34.4206,34.9493,34.407,34.8476,76900.0
2008-09-30 09:30:00,52.35,52.35,50.02,50.08,91900.0,35.4848,35.4848,33.9054,33.9461,91900.0
2008-09-30 10:00:00,50.09,50.99,50.0,50.87,40500.0,33.9529,34.563,33.8919,34.4816,40500.0
2008-09-30 10:30:00,50.87,51.3,50.87,51.15,30600.0,34.4816,34.7731,34.4816,34.6714,30600.0
2008-09-30 11:00:00,51.15,51.39,51.05,51.36,33400.0,34.6714,34.8341,34.6036,34.8138,33400.0
2008-09-30 11:30:00,51.37,51.8,51.19,51.75,76500.0,34.8205,35.112,34.6985,35.0781,76500.0
2008-09-30 12:00:00,51.75,51.75,51.11,51.19,25300.0,35.0781,35.0781,34.6443,34.6985,25300.0
2008-09-30 12:30:00,51.17,51.46,51.1,51.46,29400.0,34.685,34.8815,34.6375,34.8815,29400.0
2008-09-30 13:00:00,51.45,51.61,51.21,51.61,39700.0,34.8748,34.9832,34.7121,34.9832,39700.0
2008-09-30 13:30:00,51.59,51.83,51.58,51.82,28900.0,34.9697,35.1323,34.9629,35.1256,28900.0
2008-09-30 14:00:00,51.81,52.13,51.69,52.13,21800.0,35.1188,35.3357,35.0374,35.3357,21800.0
2008-09-30 14:30:00,52.13,52.46,51.99,52.27,39500.0,35.3357,35.5594,35.2408,35.4306,39500.0
2008-09-30 15:00:00,52.33,52.51,52.13,52.36,36000.0,35.4713,35.5933,35.3357,35.4916,36000.0
2008-09-30 15:30:00,52.41,52.64,52.14,52.42,74000.0,35.5255,35.6814,35.3425,35.5323,74000.0
2008-10-01 09:30:00,52.24,52.24,51.28,51.53,37300.0,35.4102,35.4102,34.7595,34.929,37300.0
2008-10-01 10:00:00,51.47,51.74,51.29,51.56,50800.0,34.8883,35.0713,34.7663,34.9493,50800.0
2008-10-01 10:30:00,51.55,51.72,51.39,51.5,18600.0,34.9425,35.0578,34.8341,34.9086,18600.0
2008-10-01 11:00:00,51.55,52.0,51.44,51.89,15000.0,34.9425,35.2476,34.868,35.173,15000.0
2008-10-01 11:30:00,51.93,51.95,51.75,51.92,18300.0,35.2001,35.2137,35.0781,35.1933,18300.0
2008-10-01 12:00:00,51.91,52.33,51.86,52.15,12300.0,35.1866,35.4713,35.1527,35.3492,12300.0
2008-10-01 12:30:00,52.14,52.72,52.09,52.52,19400.0,35.3425,35.7356,35.3086,35.6,19400.0
2008-10-01 13:00:00,52.51,52.51,52.06,52.12,12100.0,35.5933,35.5933,35.2882,35.3289,12100.0
2008-10-01 13:30:00,52.11,52.42,51.63,51.88,39400.0,35.3221,35.5323,34.9968,35.1662,39400.0
2008-10-01 14:00:00,51.89,52.39,51.65,52.39,22900.0,35.173,35.5119,35.0103,35.5119,22900.0
2008-10-01 14:30:00,52.35,52.54,52.15,52.24,27800.0,35.4848,35.6136,35.3492,35.4102,27800.0
2008-10-01 15:00:00,52.25,52.37,51.97,52.24,25000.0,35.417,35.4984,35.2272,35.4102,25000.0
2008-10-01 15:30:00,52.25,52.48,52.07,52.37,39100.0,35.417,35.5729,35.295,35.4984,39100.0
2008-10-02 09:30:00,52.05,52.25,51.4,51.49,22300.0,35.2815,35.417,34.8409,34.9019,22300.0
2008-10-02 10:00:00,51.56,51.81,51.36,51.46,25100.0,34.9493,35.1188,34.8138,34.8815,25100.0
2008-10-02 10:30:00,51.49,51.77,51.46,51.74,28000.0,34.9019,35.0917,34.8815,35.0713,28000.0
2008-10-02 11:00:00,51.75,51.84,51.23,51.47,36800.0,35.0781,35.1391,34.7256,34.8883,36800.0
2008-10-02 11:30:00,51.49,51.54,51.33,51.48,13800.0,34.9019,34.9358,34.7934,34.8951,13800.0
2008-10-02 12:00:00,51.51,51.61,51.4,51.44,11600.0,34.9154,34.9832,34.8409,34.868,11600.0
2008-10-02 12:30:00,51.41,51.49,51.04,51.08,20700.0,34.8476,34.9019,34.5968,34.624,20700.0
2008-10-02 13:00:00,51.08,51.11,50.75,50.99,21700.0,34.624,34.6443,34.4003,34.563,21700.0
2008-10-02 13:30:00,51.0,51.25,50.83,51.0,23500.0,34.5697,34.7392,34.4545,34.5697,23500.0
2008-10-02 14:00:00,51.0,51.19,50.84,50.92,36400.0,34.5697,34.6985,34.4613,34.5155,36400.0
2008-10-02 14:30:00,50.93,51.24,50.85,51.17,45900.0,34.5223,34.7324,34.4681,34.685,45900.0
2008-10-02 15:00:00,51.18,51.28,50.9,50.98,54300.0,34.6917,34.7595,34.5019,34.5562,54300.0
2008-10-02 15:30:00,50.98,51.3,50.96,51.07,104800.0,34.5562,34.7731,34.5426,34.6172,104800.0
2008-10-03 09:30:00,51.5,51.72,50.73,50.97,37000.0,34.9086,35.0578,34.3867,34.5494,37000.0
2008-10-03 10:00:00,50.99,51.05,50.71,50.84,25900.0,34.563,34.6036,34.3732,34.4613,25900.0
2008-10-03 10:30:00,50.85,51.29,50.69,51.28,27300.0,34.4681,34.7663,34.3596,34.7595,27300.0
2008-10-03 11:00:00,51.28,51.47,50.96,51.06,24700.0,34.7595,34.8883,34.5426,34.6104,24700.0
2008-10-03 11:30:00,51.07,51.23,51.02,51.1,36400.0,34.6172,34.7256,34.5833,34.6375,36400.0
2008-10-03 12:00:00,51.12,51.27,50.97,51.18,55800.0,34.6511,34.7527,34.5494,34.6917,55800.0
2008-10-03 12:30:00,51.19,51.84,51.19,51.66,34800.0,34.6985,35.1391,34.6985,35.0171,34800.0
2008-10-03 13:00:00,51.66,51.94,50.87,51.06,47200.0,35.0171,35.2069,34.4816,34.6104,47200.0
2008-10-03 13:30:00,51.05,51.09,50.32,50.71,69300.0,34.6036,34.6307,34.1088,34.3732,69300.0
2008-10-03 14:00:00,50.7,50.7,49.63,49.64,55200.0,34.3664,34.3664,33.6411,33.6479,55200.0
2008-10-03 14:30:00,49.64,49.94,49.49,49.89,40000.0,33.6479,33.8512,33.5462,33.8173,40000.0
2008-10-03 15:00:00,49.92,50.13,49.05,49.15,56000.0,33.8377,33.98,33.2479,33.3157,56000.0
2008-10-03 15:30:00,49.12,49.28,48.45,48.6,96100.0,33.2954,33.4038,32.8412,32.9429,96100.0
2008-10-06 09:30:00,47.63,47.63,45.85,45.85,91300.0,32.2854,32.2854,31.0789,31.0789,91300.0
2008-10-06 10:00:00,45.84,45.98,45.5,45.61,53200.0,31.0721,31.167,30.8416,30.9162,53200.0
2008-10-06 10:30:00,45.63,45.72,44.81,45.7,36200.0,30.9297,30.9907,30.3739,30.9772,36200.0
2008-10-06 11:00:00,45.68,46.34,45.55,46.23,43800.0,30.9636,31.411,30.8755,31.3364,43800.0
2008-10-06 11:30:00,46.17,46.53,46.07,46.24,50700.0,31.2958,31.5398,31.228,31.3432,50700.0
2008-10-06 12:00:00,46.29,46.5,45.96,46.19,32300.0,31.3771,31.5195,31.1534,31.3093,32300.0
2008-10-06 12:30:00,46.16,46.42,45.4,45.42,62700.0,31.289,31.4652,30.7738,30.7874,62700.0
2008-10-06 13:00:00,45.41,45.82,45.31,45.55,37400.0,30.7806,31.0585,30.7128,30.8755,37400.0
2008-10-06 13:30:00,45.55,45.6,44.74,44.85,54500.0,30.8755,30.9094,30.3265,30.401,54500.0
2008-10-06 14:00:00,44.91,44.93,43.89,44.04,79600.0,30.4417,30.4553,29.7503,29.852,79600.0
2008-10-06 14:30:00,44.03,44.41,43.51,44.35,69200.0,29.8452,30.1028,29.4927,30.0621,69200.0
2008-10-06 15:00:00,44.36,45.71,44.1,45.51,114400.0,30.0689,30.984,29.8926,30.8484,114400.0
2008-10-06 15:30:00,45.53,46.74,45.41,46.45,152200.0,30.862,31.6821,30.7806,31.4856,152200.0
2008-10-07 09:30:00,46.92,46.98,45.44,45.76,24400.0,31.8042,31.8448,30.801,31.0179,24400.0
2008-10-07 10:00:00,45.78,46.48,45.49,46.35,23800.0,31.0314,31.5059,30.8348,31.4178,23800.0
2008-10-07 10:30:00,46.35,46.58,45.62,45.74,23700.0,31.4178,31.5737,30.923,31.0043,23700.0
2008-10-07 11:00:00,45.72,45.83,45.28,45.69,20800.0,30.9907,31.0653,30.6925,30.9704,20800.0
2008-10-07 11:30:00,45.72,46.33,45.66,45.94,21200.0,30.9907,31.4042,30.9501,31.1399,21200.0
2008-10-07 12:00:00,45.92,45.94,45.37,45.38,45400.0,31.1263,31.1399,30.7535,30.7603,45400.0
2008-10-07 12:30:00,45.38,45.5,45.01,45.41,43900.0,30.7603,30.8416,30.5095,30.7806,43900.0
2008-10-07 13:00:00,45.37,46.06,44.75,44.9,44400.0,30.7535,31.2212,30.3332,30.4349,44400.0
2008-10-07 13:30:00,44.9,45.22,44.35,44.44,28900.0,30.4349,30.6518,30.0621,30.1231,28900.0
2008-10-07 14:00:00,44.34,45.38,44.24,45.28,54100.0,30.0553,30.7603,29.9875,30.6925,54100.0
2008-10-07 14:30:00,45.26,45.56,44.83,44.83,46500.0,30.6789,30.8823,30.3875,30.3875,46500.0
2008-10-07 15:00:00,44.88,45.2,44.36,44.43,63700.0,30.4214,30.6383,30.0689,30.1163,63700.0
2008-10-07 15:30:00,44.54,44.7,44.0,44.06,90000.0,30.1909,30.2994,29.8249,29.8655,90000.0
2008-10-08 09:30:00,43.17,44.72,42.57,44.45,85100.0,29.2623,30.3129,28.8556,30.1299,85100.0
2008-10-08 10:00:00,44.48,45.15,43.58,44.03,67400.0,30.1502,30.6044,29.5402,29.8452,67400.0
2008-10-08 10:30:00,44.03,44.24,43.12,43.83,56200.0,29.8452,29.9875,29.2284,29.7096,56200.0
2008-10-08 11:00:00,43.79,44.52,43.46,44.04,75400.0,29.6825,30.1773,29.4588,29.852,75400.0
2008-10-08 11:30:00,43.97,44.05,42.41,43.24,75500.0,29.8045,29.8588,28.7471,29.3097,75500.0
2008-10-08 12:00:00,43.16,43.16,42.09,42.09,39200.0,29.2555,29.2555,28.5302,28.5302,39200.0
2008-10-08 12:30:00,42.13,42.99,42.13,42.75,38200.0,28.5573,29.1402,28.5573,28.9776,38200.0
2008-10-08 13:00:00,42.76,43.74,42.76,43.07,35100.0,28.9843,29.6486,28.9843,29.1945,35100.0
2008-10-08 13:30:00,43.07,44.35,43.07,44.29,50400.0,29.1945,30.0621,29.1945,30.0214,50400.0
2008-10-08 14:00:00,44.24,44.48,44.01,44.21,53900.0,29.9875,30.1502,29.8316,29.9672,53900.0
2008-10-08 14:30:00,44.26,44.3,43.56,44.06,65600.0,30.0011,30.0282,29.5266,29.8655,65600.0
2008-10-08 15:00:00,44.07,44.54,43.76,44.28,81700.0,29.8723,30.1909,29.6622,30.0147,81700.0
2008-10-08 15:30:00,44.32,44.62,43.4,43.52,100800.0,30.0418,30.2451,29.4182,29.4995,100800.0
2008-10-09 09:30:00,44.17,44.81,41.7,43.56,30800.0,29.9401,30.3739,28.2658,29.5266,30800.0
2008-10-09 10:00:00,43.6,43.95,42.88,42.88,40200.0,29.5537,29.791,29.0657,29.0657,40200.0
2008-10-09 10:30:00,42.85,43.45,42.71,43.17,55200.0,29.0454,29.4521,28.9505,29.2623,55200.0
2008-10-09 11:00:00,43.17,43.73,42.78,43.42,72700.0,29.2623,29.6418,28.9979,29.4317,72700.0
2008-10-09 11:30:00,43.42,44.17,43.26,43.59,60500.0,29.4317,29.9401,29.3233,29.547,60500.0
2008-10-09 12:00:00,43.57,43.67,43.13,43.13,43200.0,29.5334,29.6012,29.2351,29.2351,43200.0
2008-10-09 12:30:00,43.06,43.09,42.48,42.89,62200.0,29.1877,29.208,28.7946,29.0725,62200.0
2008-10-09 13:00:00,42.88,43.28,42.55,42.98,48100.0,29.0657,29.3368,28.842,29.1335,48100.0
2008-10-09 13:30:00,43.0,43.19,42.76,42.87,45100.0,29.147,29.2758,28.9843,29.0589,45100.0
2008-10-09 14:00:00,42.85,43.09,42.48,42.61,66000.0,29.0454,29.208,28.7946,28.8827,66000.0
2008-10-09 14:30:00,42.65,42.75,42.3,42.32,38900.0,28.9098,28.9776,28.6725,28.6861,38900.0
2008-10-09 15:00:00,42.24,42.31,41.25,41.46,82600.0,28.6319,28.6793,27.9608,28.1032,82600.0
2008-10-09 15:30:00,41.43,41.63,40.21,40.82,124600.0,28.0828,28.2184,27.2559,27.6693,124600.0
2008-10-10 09:30:00,39.54,39.7,37.81,39.13,65200.0,26.8017,26.9102,25.629,26.5238,65200.0
2008-10-10 10:00:00,39.19,40.4,39.01,39.1,128900.0,26.5645,27.3846,26.4425,26.5035,128900.0
2008-10-10 10:30:00,39.1,39.33,38.13,38.65,64400.0,26.5035,26.6594,25.846,26.1984,64400.0
2008-10-10 11:00:00,38.76,39.26,38.62,38.71,50200.0,26.273,26.6119,26.1781,26.2391,50200.0
2008-10-10 11:30:00,38.7,38.97,37.49,37.87,77600.0,26.2323,26.4153,25.4121,25.6697,77600.0
2008-10-10 12:00:00,37.85,38.53,37.8,38.15,50100.0,25.6562,26.1171,25.6223,25.8595,50100.0
2008-10-10 12:30:00,38.1,38.6,37.86,38.12,51400.0,25.8256,26.1645,25.6629,25.8392,51400.0
2008-10-10 13:00:00,38.01,38.15,37.44,37.67,59900.0,25.7646,25.8595,25.3782,25.5342,59900.0
2008-10-10 13:30:00,37.67,37.76,36.86,37.43,43600.0,25.5342,25.5952,24.9851,25.3715,43600.0
2008-10-10 14:00:00,37.4,38.33,36.95,37.28,54700.0,25.3511,25.9815,25.0461,25.2698,54700.0
2008-10-10 14:30:00,37.29,37.75,36.84,37.45,83300.0,25.2766,25.5884,24.9715,25.385,83300.0
2008-10-10 15:00:00,37.41,40.21,37.33,40.18,117700.0,25.3579,27.2559,25.3037,27.2355,117700.0
2008-10-10 15:30:00,40.18,41.69,39.98,40.23,140500.0,27.2355,28.2591,27.1,27.2694,140500.0
2008-10-13 09:30:00,41.13,42.04,40.76,41.52,44500.0,27.8795,28.4963,27.6287,28.1438,44500.0
2008-10-13 10:00:00,41.51,42.01,41.31,41.96,46900.0,28.137,28.476,28.0015,28.4421,46900.0
2008-10-13 10:30:00,41.97,42.47,41.66,42.05,42400.0,28.4489,28.7878,28.2387,28.5031,42400.0
2008-10-13 11:00:00,41.97,42.12,41.53,41.74,22000.0,28.4489,28.5505,28.1506,28.293,22000.0
2008-10-13 11:30:00,41.74,41.8,41.32,41.38,30100.0,28.293,28.3336,28.0083,28.0489,30100.0
2008-10-13 12:00:00,41.38,41.81,41.26,41.72,36400.0,28.0489,28.3404,27.9676,28.2794,36400.0
2008-10-13 12:30:00,41.71,41.79,41.37,41.51,48500.0,28.2726,28.3268,28.0422,28.137,48500.0
2008-10-13 13:00:00,41.52,41.67,41.37,41.59,45000.0,28.1438,28.2455,28.0422,28.1913,45000.0
2008-10-13 13:30:00,41.59,41.79,41.17,41.2,49100.0,28.1913,28.3268,27.9066,27.9269,49100.0
2008-10-13 14:00:00,41.21,41.45,41.0,41.01,41500.0,27.9337,28.0964,27.7914,27.7981,41500.0
2008-10-13 14:30:00,41.06,42.11,41.04,42.08,41600.0,27.832,28.5438,27.8185,28.5234,41600.0
2008-10-13 15:00:00,42.07,42.59,42.04,42.49,41000.0,28.5166,28.8691,28.4963,28.8013,41000.0
2008-10-13 15:30:00,42.44,42.99,42.2,42.99,131300.0,28.7674,29.1402,28.6048,29.1402,131300.0
2008-10-14 09:30:00,45.0,45.0,42.95,42.95,44700.0,30.5027,30.5027,29.1131,29.1131,44700.0
2008-10-14 10:00:00,42.95,43.85,42.94,43.38,41200.0,29.1131,29.7232,29.1064,29.4046,41200.0
2008-10-14 10:30:00,43.39,43.42,42.11,42.89,27700.0,29.4114,29.4317,28.5438,29.0725,27700.0
2008-10-14 11:00:00,42.86,43.59,42.47,43.48,24500.0,29.0521,29.547,28.7878,29.4724,24500.0
2008-10-14 11:30:00,43.42,43.58,42.97,43.05,24700.0,29.4317,29.5402,29.1267,29.1809,24700.0
2008-10-14 12:00:00,42.99,43.42,42.59,43.33,31300.0,29.1402,29.4317,28.8691,29.3707,31300.0
2008-10-14 12:30:00,43.31,43.77,43.14,43.35,33400.0,29.3572,29.669,29.2419,29.3843,33400.0
2008-10-14 13:00:00,43.36,43.75,43.2,43.32,64900.0,29.391,29.6554,29.2826,29.3639,64900.0
2008-10-14 13:30:00,43.3,43.51,42.72,42.81,22900.0,29.3504,29.4927,28.9572,29.0182,22900.0
2008-10-14 14:00:00,42.8,42.88,42.0,42.41,32000.0,29.0115,29.0657,28.4692,28.7471,32000.0
2008-10-14 14:30:00,42.53,42.54,41.58,41.83,51700.0,28.8284,28.8352,28.1845,28.354,51700.0
2008-10-14 15:00:00,41.87,42.71,41.72,42.51,48000.0,28.3811,28.9505,28.2794,28.8149,48000.0
2008-10-14 15:30:00,42.56,43.12,42.35,42.49,94000.0,28.8488,29.2284,28.7064,28.8013,94000.0
2008-10-15 09:30:00,42.13,42.13,40.56,40.76,38100.0,28.5573,28.5573,27.4931,27.6287,38100.0
2008-10-15 10:00:00,40.82,40.82,40.28,40.47,21200.0,27.6693,27.6693,27.3033,27.4321,21200.0
2008-10-15 10:30:00,40.5,40.95,40.19,40.26,24000.0,27.4524,27.7575,27.2423,27.2898,24000.0
2008-10-15 11:00:00,40.2,40.59,40.18,40.42,14700.0,27.2491,27.5134,27.2355,27.3982,14700.0
2008-10-15 11:30:00,40.46,40.68,40.41,40.62,13000.0,27.4253,27.5744,27.3914,27.5338,13000.0
2008-10-15 12:00:00,40.59,40.69,40.23,40.49,21500.0,27.5134,27.5812,27.2694,27.4457,21500.0
2008-10-15 12:30:00,40.48,41.01,40.48,40.78,19300.0,27.4389,27.7981,27.4389,27.6422,19300.0
2008-10-15 13:00:00,40.72,40.73,40.17,40.34,13900.0,27.6016,27.6083,27.2287,27.344,13900.0
2008-10-15 13:30:00,40.29,40.3,39.56,39.67,26400.0,27.3101,27.3169,26.8153,26.8898,26400.0
2008-10-15 14:00:00,39.61,39.93,39.37,39.9,28000.0,26.8492,27.0661,26.6865,27.0457,28000.0
2008-10-15 14:30:00,39.9,40.21,39.7,39.88,42100.0,27.0457,27.2559,26.9102,27.0322,42100.0
2008-10-15 15:00:00,39.88,40.37,39.54,39.75,66600.0,27.0322,27.3643,26.8017,26.9441,66600.0
2008-10-15 15:30:00,39.79,39.83,38.88,38.93,96400.0,26.9712,26.9983,26.3543,26.3882,96400.0
2008-10-16 09:30:00,38.93,40.16,38.63,39.79,43900.0,26.3882,27.222,26.1849,26.9712,43900.0
2008-10-16 10:00:00,39.67,39.67,38.06,38.06,50800.0,26.8898,26.8898,25.7985,25.7985,50800.0
2008-10-16 10:30:00,38.01,38.12,37.41,37.41,32000.0,25.7646,25.8392,25.3579,25.3579,32000.0
2008-10-16 11:00:00,37.57,37.85,36.88,37.43,27400.0,25.4664,25.6562,24.9987,25.3715,27400.0
2008-10-16 11:30:00,37.6,38.27,37.6,37.78,63800.0,25.4867,25.9409,25.4867,25.6087,63800.0
2008-10-16 12:00:00,37.78,38.96,37.58,38.37,47000.0,25.6087,26.4086,25.4731,26.0086,47000.0
2008-10-16 12:30:00,38.35,38.52,37.71,37.87,67000.0,25.9951,26.1103,25.5613,25.6697,67000.0
2008-10-16 13:00:00,37.9,38.14,37.67,37.96,79600.0,25.6901,25.8527,25.5342,25.7307,79600.0
2008-10-16 13:30:00,37.91,38.5,37.56,38.37,72700.0,25.6968,26.0968,25.4596,26.0086,72700.0
2008-10-16 14:00:00,38.42,38.42,37.61,37.8,29800.0,26.0425,26.0425,25.4935,25.6223,29800.0
2008-10-16 14:30:00,37.8,38.44,37.7,38.18,79400.0,25.6223,26.0561,25.5545,25.8798,79400.0
2008-10-16 15:00:00,38.23,39.44,38.18,38.95,89700.0,25.9137,26.7339,25.8798,26.4018,89700.0
2008-10-16 15:30:00,38.95,40.12,38.74,39.9,132900.0,26.4018,27.1949,26.2594,27.0457,132900.0
2008-10-17 09:30:00,39.04,39.04,36.99,37.66,116100.0,26.4628,26.4628,25.0732,25.5274,116100.0
2008-10-17 10:00:00,37.8,38.65,37.71,38.53,106300.0,25.6223,26.1984,25.5613,26.1171,106300.0
2008-10-17 10:30:00,38.55,38.87,38.18,38.73,54200.0,26.1306,26.3476,25.8798,26.2527,54200.0
2008-10-17 11:00:00,38.74,39.14,38.48,38.55,24000.0,26.2594,26.5306,26.0832,26.1306,24000.0
2008-10-17 11:30:00,38.57,38.7,38.16,38.23,29500.0,26.1442,26.2323,25.8663,25.9137,29500.0
2008-10-17 12:00:00,38.23,38.8,38.23,38.64,20900.0,25.9137,26.3001,25.9137,26.1917,20900.0
2008-10-17 12:30:00,38.7,39.42,38.52,39.34,18700.0,26.2323,26.7204,26.1103,26.6661,18700.0
2008-10-17 13:00:00,39.37,39.86,39.37,39.82,38500.0,26.6865,27.0186,26.6865,26.9915,38500.0
2008-10-17 13:30:00,39.82,40.41,39.7,39.9,35500.0,26.9915,27.3914,26.9102,27.0457,35500.0
2008-10-17 14:00:00,40.0,40.29,39.64,39.75,26800.0,27.1135,27.3101,26.8695,26.9441,26800.0
2008-10-17 14:30:00,39.78,40.01,39.2,39.85,42700.0,26.9644,27.1203,26.5712,27.0118,42700.0
2008-10-17 15:00:00,39.85,40.29,38.95,39.38,75200.0,27.0118,27.3101,26.4018,26.6933,75200.0
2008-10-17 15:30:00,39.42,39.63,38.84,38.97,81600.0,26.7204,26.8627,26.3272,26.4153,81600.0
2008-10-20 09:30:00,38.46,40.01,38.46,39.97,39400.0,26.0696,27.1203,26.0696,27.0932,39400.0
2008-10-20 10:00:00,40.03,40.44,39.81,39.96,36000.0,27.1338,27.4118,26.9847,27.0864,36000.0
2008-10-20 10:30:00,39.96,40.47,39.8,40.03,61600.0,27.0864,27.4321,26.9779,27.1338,61600.0
2008-10-20 11:00:00,40.02,40.03,39.42,39.96,45500.0,27.1271,27.1338,26.7204,27.0864,45500.0
2008-10-20 11:30:00,39.94,40.52,39.82,40.43,46900.0,27.0728,27.466,26.9915,27.405,46900.0
2008-10-20 12:00:00,40.35,40.82,40.21,40.58,43800.0,27.3508,27.6693,27.2559,27.5067,43800.0
2008-10-20 12:30:00,40.57,40.75,40.25,40.36,33000.0,27.4999,27.6219,27.283,27.3575,33000.0
2008-10-20 13:00:00,40.32,40.68,40.03,40.68,63100.0,27.3304,27.5744,27.1338,27.5744,63100.0
2008-10-20 13:30:00,40.73,40.83,40.45,40.56,30700.0,27.6083,27.6761,27.4185,27.4931,30700.0
2008-10-20 14:00:00,40.54,40.88,40.45,40.51,27900.0,27.4795,27.71,27.4185,27.4592,27900.0
2008-10-20 14:30:00,40.53,41.0,40.37,40.86,28800.0,27.4728,27.7914,27.3643,27.6965,28800.0
2008-10-20 15:00:00,40.88,41.1,40.73,41.09,72000.0,27.71,27.8591,27.6083,27.8524,72000.0
2008-10-20 15:30:00,41.02,41.47,40.89,41.46,82500.0,27.8049,28.1099,27.7168,28.1032,82500.0
2008-10-21 09:30:00,41.1,41.13,40.53,40.98,49300.0,27.8591,27.8795,27.4728,27.7778,49300.0
2008-10-21 10:00:00,40.99,41.15,40.86,40.91,93800.0,27.7846,27.893,27.6965,27.7303,93800.0
2008-10-21 10:30:00,40.95,40.95,39.87,39.98,188500.0,27.7575,27.7575,27.0254,27.1,188500.0
2008-10-21 11:00:00,39.95,40.04,39.8,39.83,61900.0,27.0796,27.1406,26.9779,26.9983,61900.0
2008-10-21 11:30:00,39.85,39.91,39.03,39.09,99600.0,27.0118,27.0525,26.456,26.4967,99600.0
2008-10-21 12:00:00,39.06,39.53,38.96,39.53,29300.0,26.4763,26.7949,26.4086,26.7949,29300.0
2008-10-21 12:30:00,39.56,39.71,39.26,39.26,29200.0,26.8153,26.9169,26.6119,26.6119,29200.0
2008-10-21 13:00:00,39.17,39.82,39.1,39.64,43800.0,26.5509,26.9915,26.5035,26.8695,43800.0
2008-10-21 13:30:00,39.64,39.74,39.53,39.69,84200.0,26.8695,26.9373,26.7949,26.9034,84200.0
2008-10-21 14:00:00,39.72,40.08,39.72,40.06,40700.0,26.9237,27.1677,26.9237,27.1542,40700.0
2008-10-21 14:30:00,40.05,40.18,39.93,40.02,50600.0,27.1474,27.2355,27.0661,27.1271,50600.0
2008-10-21 15:00:00,40.09,40.22,39.42,39.45,48800.0,27.1745,27.2626,26.7204,26.7407,48800.0
2008-10-21 15:30:00,39.44,39.48,38.9,39.23,71500.0,26.7339,26.761,26.3679,26.5916,71500.0
2008-10-22 09:30:00,38.45,38.9,37.27,37.27,30700.0,26.0629,26.3679,25.263,25.263,30700.0
2008-10-22 10:00:00,37.27,37.78,37.0,37.49,33300.0,25.263,25.6087,25.08,25.4121,33300.0
2008-10-22 10:30:00,37.48,37.83,37.41,37.7,196500.0,25.4054,25.6426,25.3579,25.5545,196500.0
2008-10-22 11:00:00,37.7,37.75,37.0,37.12,72200.0,25.5545,25.5884,25.08,25.1613,72200.0
2008-10-22 11:30:00,37.14,37.32,36.92,37.1,33500.0,25.1749,25.2969,25.0258,25.1478,33500.0
2008-10-22 12:00:00,37.15,37.61,37.05,37.45,29400.0,25.1817,25.4935,25.1139,25.385,29400.0
2008-10-22 12:30:00,37.48,37.51,37.32,37.36,19200.0,25.4054,25.4257,25.2969,25.324,19200.0
2008-10-22 13:00:00,37.33,37.33,36.52,36.69,50500.0,25.3037,25.3037,24.7546,24.8699,50500.0
2008-10-22 13:30:00,36.69,36.78,36.47,36.62,47200.0,24.8699,24.9309,24.7207,24.8224,47200.0
2008-10-22 14:00:00,36.65,36.97,36.53,36.97,109200.0,24.8428,25.0597,24.7614,25.0597,109200.0
2008-10-22 14:30:00,37.0,37.0,36.6,36.71,107500.0,25.08,25.08,24.8089,24.8834,107500.0
2008-10-22 15:00:00,36.82,36.95,36.44,36.51,129600.0,24.958,25.0461,24.7004,24.7479,129600.0
2008-10-22 15:30:00,36.51,37.01,35.84,37.0,313300.0,24.7479,25.0868,24.2937,25.08,313300.0
2008-10-23 09:30:00,37.89,39.38,37.13,38.35,302200.0,25.6833,26.6933,25.1681,25.9951,302200.0
2008-10-23 10:00:00,38.35,39.79,38.32,39.06,81500.0,25.9951,26.9712,25.9747,26.4763,81500.0
2008-10-23 10:30:00,39.06,40.06,39.0,40.01,70800.0,26.4763,27.1542,26.4357,27.1203,70800.0
2008-10-23 11:00:00,39.98,40.27,38.97,39.07,79800.0,27.1,27.2965,26.4153,26.4831,79800.0
2008-10-23 11:30:00,39.09,39.12,38.55,38.88,85600.0,26.4967,26.517,26.1306,26.3543,85600.0
2008-10-23 12:00:00,38.9,38.92,38.04,38.29,125600.0,26.3679,26.3814,25.785,25.9544,125600.0
2008-10-23 12:30:00,38.27,38.75,38.0,38.19,93900.0,25.9409,26.2662,25.7578,25.8866,93900.0
2008-10-23 13:00:00,38.19,38.3,37.6,37.72,96500.0,25.8866,25.9612,25.4867,25.568,96500.0
2008-10-23 13:30:00,37.6,38.25,37.42,38.19,58800.0,25.4867,25.9273,25.3647,25.8866,58800.0
2008-10-23 14:00:00,38.19,38.21,37.36,38.05,78600.0,25.8866,25.9002,25.324,25.7917,78600.0
2008-10-23 14:30:00,38.04,38.32,37.52,37.81,88900.0,25.785,25.9747,25.4325,25.629,88900.0
2008-10-23 15:00:00,37.88,38.38,37.55,37.94,128400.0,25.6765,26.0154,25.4528,25.7172,128400.0
2008-10-23 15:30:00,37.98,38.44,37.3,37.99,230900.0,25.7443,26.0561,25.2834,25.7511,230900.0
2008-10-24 09:30:00,35.13,35.78,34.43,35.7,61000.0,23.8124,24.253,23.338,24.1988,61000.0
2008-10-24 10:00:00,35.76,35.76,34.36,34.52,69300.0,24.2395,24.2395,23.2905,23.399,69300.0
2008-10-24 10:30:00,34.53,35.47,34.35,35.47,47000.0,23.4057,24.0429,23.2837,24.0429,47000.0
2008-10-24 11:00:00,35.47,35.68,35.12,35.48,33600.0,24.0429,24.1853,23.8057,24.0497,33600.0
2008-10-24 11:30:00,35.5,35.7,35.26,35.55,49800.0,24.0632,24.1988,23.9006,24.0971,49800.0
2008-10-24 12:00:00,35.52,35.6,35.18,35.18,41900.0,24.0768,24.131,23.8463,23.8463,41900.0
2008-10-24 12:30:00,35.11,35.19,34.82,35.03,21000.0,23.7989,23.8531,23.6023,23.7447,21000.0
2008-10-24 13:00:00,35.08,35.27,34.9,34.93,28300.0,23.7786,23.9073,23.6565,23.6769,28300.0
2008-10-24 13:30:00,34.91,34.95,34.44,34.47,35800.0,23.6633,23.6904,23.3447,23.3651,35800.0
2008-10-24 14:00:00,34.47,34.9,34.4,34.57,31300.0,23.3651,23.6565,23.3176,23.4329,31300.0
2008-10-24 14:30:00,34.62,35.38,34.62,35.38,69100.0,23.4667,23.9819,23.4667,23.9819,69100.0
2008-10-24 15:00:00,35.41,36.14,34.94,35.27,83800.0,24.0022,24.4971,23.6837,23.9073,83800.0
2008-10-24 15:30:00,35.28,35.42,34.79,34.79,124900.0,23.9141,24.009,23.582,23.582,124900.0
2008-10-27 09:30:00,34.01,35.5,33.68,35.48,59400.0,23.0533,24.0632,22.8296,24.0497,59400.0
2008-10-27 10:00:00,35.52,36.2,35.33,35.34,114500.0,24.0768,24.5377,23.948,23.9548,114500.0
2008-10-27 10:30:00,35.32,35.99,35.0,35.96,59200.0,23.9412,24.3954,23.7243,24.375,59200.0
2008-10-27 11:00:00,35.97,36.36,35.6,35.73,57500.0,24.3818,24.6462,24.131,24.2191,57500.0
2008-10-27 11:30:00,35.78,35.98,35.56,35.89,44200.0,24.253,24.3886,24.1039,24.3276,44200.0
2008-10-27 12:00:00,35.82,36.39,35.81,35.81,48800.0,24.2802,24.6665,24.2734,24.2734,48800.0
2008-10-27 12:30:00,35.73,36.5,35.73,36.5,47100.0,24.2191,24.7411,24.2191,24.7411,47100.0
2008-10-27 13:00:00,36.54,36.58,36.09,36.52,35900.0,24.7682,24.7953,24.4632,24.7546,35900.0
2008-10-27 13:30:00,36.55,36.78,36.11,36.14,43000.0,24.775,24.9309,24.4767,24.4971,43000.0
2008-10-27 14:00:00,36.15,36.17,35.39,35.39,65000.0,24.5038,24.5174,23.9887,23.9887,65000.0
2008-10-27 14:30:00,35.37,35.61,35.04,35.16,87000.0,23.9751,24.1378,23.7514,23.8328,87000.0
2008-10-27 15:00:00,35.09,35.77,35.09,35.48,77900.0,23.7853,24.2463,23.7853,24.0497,77900.0
2008-10-27 15:30:00,35.5,35.71,34.52,34.62,137000.0,24.0632,24.2056,23.399,23.4667,137000.0
2008-10-28 09:30:00,35.5,35.5,34.34,34.38,51300.0,24.0632,24.0632,23.277,23.3041,51300.0
2008-10-28 10:00:00,34.34,34.38,33.08,33.49,82100.0,23.277,23.3041,22.4229,22.7008,82100.0
2008-10-28 10:30:00,33.48,33.59,32.39,32.44,66700.0,22.694,22.7686,21.9552,21.9891,66700.0
2008-10-28 11:00:00,32.4,32.97,32.4,32.89,43700.0,21.9619,22.3483,21.9619,22.2941,43700.0
2008-10-28 11:30:00,32.9,33.21,32.9,33.04,53200.0,22.3009,22.511,22.3009,22.3958,53200.0
2008-10-28 12:00:00,33.03,33.17,32.93,32.94,44100.0,22.389,22.4839,22.3212,22.328,44100.0
2008-10-28 12:30:00,32.95,33.61,32.95,33.51,31500.0,22.3348,22.7821,22.3348,22.7143,31500.0
2008-10-28 13:00:00,33.5,33.89,33.47,33.59,43400.0,22.7076,22.9719,22.6872,22.7686,43400.0
2008-10-28 13:30:00,33.58,33.61,33.06,33.13,38600.0,22.7618,22.7821,22.4093,22.4568,38600.0
2008-10-28 14:00:00,33.17,33.69,33.17,33.69,70700.0,22.4839,22.8364,22.4839,22.8364,70700.0
2008-10-28 14:30:00,33.69,34.49,33.65,34.38,107100.0,22.8364,23.3786,22.8092,23.3041,107100.0
2008-10-28 15:00:00,34.37,34.89,33.78,34.88,214700.0,23.2973,23.6498,22.8974,23.643,214700.0
2008-10-28 15:30:00,34.88,35.83,34.5,35.71,251700.0,23.643,24.2869,23.3854,24.2056,251700.0
2008-10-29 09:30:00,35.71,36.18,35.26,35.64,43500.0,24.2056,24.5242,23.9006,24.1581,43500.0
2008-10-29 10:00:00,35.56,36.29,35.36,36.03,44100.0,24.1039,24.5987,23.9683,24.4225,44100.0
2008-10-29 10:30:00,35.94,36.08,35.67,35.85,55900.0,24.3615,24.4564,24.1785,24.3005,55900.0
2008-10-29 11:00:00,35.8,36.85,35.8,36.73,68000.0,24.2666,24.9783,24.2666,24.897,68000.0
2008-10-29 11:30:00,36.73,37.14,36.64,37.1,54800.0,24.897,25.1749,24.836,25.1478,54800.0
2008-10-29 12:00:00,37.11,37.24,36.84,36.91,42400.0,25.1546,25.2427,24.9715,25.019,42400.0
2008-10-29 12:30:00,36.9,37.14,36.87,36.92,20500.0,25.0122,25.1749,24.9919,25.0258,20500.0
2008-10-29 13:00:00,36.92,37.15,36.78,37.04,24900.0,25.0258,25.1817,24.9309,25.1071,24900.0
2008-10-29 13:30:00,37.07,37.47,37.06,37.21,52700.0,25.1274,25.3986,25.1207,25.2223,52700.0
2008-10-29 14:00:00,37.17,37.31,36.33,36.88,145900.0,25.1952,25.2901,24.6258,24.9987,145900.0
2008-10-29 14:30:00,36.86,36.95,36.34,36.83,152800.0,24.9851,25.0461,24.6326,24.9648,152800.0
2008-10-29 15:00:00,36.83,37.33,36.45,37.04,196100.0,24.9648,25.3037,24.7072,25.1071,196100.0
2008-10-29 15:30:00,37.07,37.27,35.08,35.14,305400.0,25.1274,25.263,23.7786,23.8192,305400.0
2008-10-30 09:30:00,36.44,36.52,35.53,35.73,59600.0,24.7004,24.7546,24.0836,24.2191,59600.0
2008-10-30 10:00:00,35.78,36.06,35.62,35.76,55300.0,24.253,24.4428,24.1446,24.2395,55300.0
2008-10-30 10:30:00,35.72,35.76,35.13,35.48,49000.0,24.2124,24.2395,23.8124,24.0497,49000.0
2008-10-30 11:00:00,35.43,35.78,35.06,35.15,47200.0,24.0158,24.253,23.765,23.826,47200.0
2008-10-30 11:30:00,35.22,35.26,34.68,34.96,68600.0,23.8734,23.9006,23.5074,23.6972,68600.0
2008-10-30 12:00:00,34.93,35.27,34.93,35.12,31400.0,23.6769,23.9073,23.6769,23.8057,31400.0
2008-10-30 12:30:00,35.1,35.51,35.06,35.17,27700.0,23.7921,24.07,23.765,23.8396,27700.0
2008-10-30 13:00:00,35.17,35.53,35.07,35.11,37800.0,23.8396,24.0836,23.7718,23.7989,37800.0
2008-10-30 13:30:00,35.13,35.38,34.93,35.33,45100.0,23.8124,23.9819,23.6769,23.948,45100.0
2008-10-30 14:00:00,35.31,35.96,35.29,35.73,49300.0,23.9345,24.375,23.9209,24.2191,49300.0
2008-10-30 14:30:00,35.71,35.97,35.6,35.79,64400.0,24.2056,24.3818,24.131,24.2598,64400.0
2008-10-30 15:00:00,35.77,35.99,35.26,35.65,64000.0,24.2463,24.3954,23.9006,24.1649,64000.0
2008-10-30 15:30:00,35.71,35.99,35.35,35.95,136400.0,24.2056,24.3954,23.9616,24.3683,136400.0
2008-10-31 09:30:00,35.95,36.23,35.45,36.23,38900.0,24.3683,24.5581,24.0294,24.5581,38900.0
2008-10-31 10:00:00,36.16,36.69,36.14,36.45,41900.0,24.5106,24.8699,24.4971,24.7072,41900.0
2008-10-31 10:30:00,36.45,36.58,35.91,36.14,36100.0,24.7072,24.7953,24.3412,24.4971,36100.0
2008-10-31 11:00:00,36.09,37.11,36.09,36.97,43800.0,24.4632,25.1546,24.4632,25.0597,43800.0
2008-10-31 11:30:00,36.93,37.18,36.76,36.98,21600.0,25.0326,25.202,24.9173,25.0664,21600.0
2008-10-31 12:00:00,36.92,37.03,36.66,36.93,25700.0,25.0258,25.1003,24.8495,25.0326,25700.0
2008-10-31 12:30:00,36.97,37.09,36.61,36.92,39100.0,25.0597,25.141,24.8156,25.0258,39100.0
2008-10-31 13:00:00,36.92,37.42,36.84,37.34,37500.0,25.0258,25.3647,24.9715,25.3105,37500.0
2008-10-31 13:30:00,37.39,37.74,37.34,37.62,45200.0,25.3444,25.5816,25.3105,25.5003,45200.0
2008-10-31 14:00:00,37.59,37.95,37.36,37.38,49300.0,25.4799,25.7239,25.324,25.3376,49300.0
2008-10-31 14:30:00,37.44,37.72,37.21,37.64,44600.0,25.3782,25.568,25.2223,25.5138,44600.0
2008-10-31 15:00:00,37.64,37.91,36.56,36.66,77400.0,25.5138,25.6968,24.7818,24.8495,77400.0
2008-10-31 15:30:00,36.7,37.36,36.61,36.97,125900.0,24.8766,25.324,24.8156,25.0597,125900.0
2008-11-03 09:30:00,36.92,38.03,36.92,37.57,20900.0,25.0258,25.7782,25.0258,25.4664,20900.0
2008-11-03 10:00:00,37.52,37.66,37.28,37.33,22500.0,25.4325,25.5274,25.2698,25.3037,22500.0
2008-11-03 10:30:00,37.3,37.35,36.87,36.94,66600.0,25.2834,25.3172,24.9919,25.0393,66600.0
2008-11-03 11:00:00,36.99,37.28,36.99,37.22,23000.0,25.0732,25.2698,25.0732,25.2291,23000.0
2008-11-03 11:30:00,37.21,37.38,37.16,37.34,21500.0,25.2223,25.3376,25.1885,25.3105,21500.0
2008-11-03 12:00:00,37.36,37.37,36.98,37.04,61800.0,25.324,25.3308,25.0664,25.1071,61800.0
2008-11-03 12:30:00,37.05,37.14,37.0,37.11,28900.0,25.1139,25.1749,25.08,25.1546,28900.0
2008-11-03 13:00:00,37.11,37.29,36.96,37.0,26200.0,25.1546,25.2766,25.0529,25.08,26200.0
2008-11-03 13:30:00,37.02,37.11,36.91,36.96,16000.0,25.0936,25.1546,25.019,25.0529,16000.0
2008-11-03 14:00:00,36.97,37.04,36.85,37.02,27500.0,25.0597,25.1071,24.9783,25.0936,27500.0
2008-11-03 14:30:00,37.03,37.22,36.95,36.97,38500.0,25.1003,25.2291,25.0461,25.0597,38500.0
2008-11-03 15:00:00,36.95,37.05,36.72,36.96,34400.0,25.0461,25.1139,24.8902,25.0529,34400.0
2008-11-03 15:30:00,36.97,37.26,36.93,37.04,48500.0,25.0597,25.2562,25.0326,25.1071,48500.0
2008-11-04 09:30:00,37.84,38.29,37.51,37.56,45500.0,25.6494,25.9544,25.4257,25.4596,45500.0
2008-11-04 10:00:00,37.55,38.04,37.48,37.89,21900.0,25.4528,25.785,25.4054,25.6833,21900.0
2008-11-04 10:30:00,37.92,38.35,37.87,38.16,28500.0,25.7036,25.9951,25.6697,25.8663,28500.0
2008-11-04 11:00:00,38.17,38.45,38.12,38.25,37000.0,25.8731,26.0629,25.8392,25.9273,37000.0
2008-11-04 11:30:00,38.23,38.6,38.21,38.55,25200.0,25.9137,26.1645,25.9002,26.1306,25200.0
2008-11-04 12:00:00,38.55,38.56,38.35,38.42,31200.0,26.1306,26.1374,25.9951,26.0425,31200.0
2008-11-04 12:30:00,38.42,38.6,38.33,38.47,46500.0,26.0425,26.1645,25.9815,26.0764,46500.0
2008-11-04 13:00:00,38.49,38.65,38.31,38.52,30900.0,26.09,26.1984,25.968,26.1103,30900.0
2008-11-04 13:30:00,38.52,38.68,38.31,38.42,34200.0,26.1103,26.2188,25.968,26.0425,34200.0
2008-11-04 14:00:00,38.43,38.52,38.23,38.52,41700.0,26.0493,26.1103,25.9137,26.1103,41700.0
2008-11-04 14:30:00,38.52,38.87,38.49,38.69,66600.0,26.1103,26.3476,26.09,26.2255,66600.0
2008-11-04 15:00:00,38.65,38.93,38.48,38.78,77700.0,26.1984,26.3882,26.0832,26.2866,77700.0
2008-11-04 15:30:00,38.8,39.24,38.75,39.13,125600.0,26.3001,26.5984,26.2662,26.5238,125600.0
2008-11-05 09:30:00,38.75,38.75,37.8,38.02,24900.0,26.2662,26.2662,25.6223,25.7714,24900.0
2008-11-05 10:00:00,38.02,38.65,38.01,38.48,26200.0,25.7714,26.1984,25.7646,26.0832,26200.0
2008-11-05 10:30:00,38.5,38.68,38.29,38.35,36900.0,26.0968,26.2188,25.9544,25.9951,36900.0
2008-11-05 11:00:00,38.33,38.61,38.21,38.23,30000.0,25.9815,26.1713,25.9002,25.9137,30000.0
2008-11-05 11:30:00,38.22,38.29,38.07,38.2,21000.0,25.907,25.9544,25.8053,25.8934,21000.0
2008-11-05 12:00:00,38.21,38.25,37.65,37.65,76500.0,25.9002,25.9273,25.5206,25.5206,76500.0
2008-11-05 12:30:00,37.69,37.79,37.43,37.57,22700.0,25.5477,25.6155,25.3715,25.4664,22700.0
2008-11-05 13:00:00,37.57,37.75,37.45,37.59,76300.0,25.4664,25.5884,25.385,25.4799,76300.0
2008-11-05 13:30:00,37.57,37.6,37.3,37.41,44000.0,25.4664,25.4867,25.2834,25.3579,44000.0
2008-11-05 14:00:00,37.39,37.53,37.19,37.34,27400.0,25.3444,25.4393,25.2088,25.3105,27400.0
2008-11-05 14:30:00,37.33,37.75,37.32,37.32,77800.0,25.3037,25.5884,25.2969,25.2969,77800.0
2008-11-05 15:00:00,37.31,37.52,37.05,37.11,183900.0,25.2901,25.4325,25.1139,25.1546,183900.0
2008-11-05 15:30:00,37.1,37.15,36.72,36.87,297600.0,25.1478,25.1817,24.8902,24.9919,297600.0
2008-11-06 09:30:00,36.55,37.1,36.27,36.46,46300.0,24.775,25.1478,24.5852,24.714,46300.0
2008-11-06 10:00:00,36.45,36.87,36.13,36.37,34400.0,24.7072,24.9919,24.4903,24.653,34400.0
2008-11-06 10:30:00,36.29,36.34,35.69,35.86,35600.0,24.5987,24.6326,24.192,24.3073,35600.0
2008-11-06 11:00:00,35.92,36.02,35.54,35.61,24900.0,24.3479,24.4157,24.0904,24.1378,24900.0
2008-11-06 11:30:00,35.64,35.76,35.43,35.69,51400.0,24.1581,24.2395,24.0158,24.192,51400.0
2008-11-06 12:00:00,35.68,35.74,35.28,35.29,21100.0,24.1853,24.2259,23.9141,23.9209,21100.0
2008-11-06 12:30:00,35.3,35.53,35.1,35.34,24200.0,23.9277,24.0836,23.7921,23.9548,24200.0
2008-11-06 13:00:00,35.37,35.39,35.04,35.21,14700.0,23.9751,23.9887,23.7514,23.8667,14700.0
2008-11-06 13:30:00,35.22,35.24,34.88,35.14,24700.0,23.8734,23.887,23.643,23.8192,24700.0
2008-11-06 14:00:00,35.14,35.44,35.06,35.12,24000.0,23.8192,24.0226,23.765,23.8057,24000.0
2008-11-06 14:30:00,35.16,35.64,35.16,35.39,32400.0,23.8328,24.1581,23.8328,23.9887,32400.0
2008-11-06 15:00:00,35.42,35.52,34.77,34.86,57600.0,24.009,24.0768,23.5684,23.6294,57600.0
2008-11-06 15:30:00,34.89,35.26,34.69,34.87,126700.0,23.6498,23.9006,23.5142,23.6362,126700.0
2008-11-07 09:30:00,35.09,35.81,35.03,35.59,53000.0,23.7853,24.2734,23.7447,24.1242,53000.0
2008-11-07 10:00:00,35.64,36.02,35.5,35.69,31100.0,24.1581,24.4157,24.0632,24.192,31100.0
2008-11-07 10:30:00,35.71,36.08,35.47,35.53,15300.0,24.2056,24.4564,24.0429,24.0836,15300.0
2008-11-07 11:00:00,35.52,35.61,34.99,35.08,23800.0,24.0768,24.1378,23.7175,23.7786,23800.0
2008-11-07 11:30:00,35.11,35.39,35.01,35.37,24800.0,23.7989,23.9887,23.7311,23.9751,24800.0
2008-11-07 12:00:00,35.37,35.57,35.02,35.1,21800.0,23.9751,24.1107,23.7379,23.7921,21800.0
2008-11-07 12:30:00,35.1,35.29,34.86,35.2,23900.0,23.7921,23.9209,23.6294,23.8599,23900.0
2008-11-07 13:00:00,35.17,35.27,34.95,35.06,10100.0,23.8396,23.9073,23.6904,23.765,10100.0
2008-11-07 13:30:00,35.08,35.11,34.92,35.07,28300.0,23.7786,23.7989,23.6701,23.7718,28300.0
2008-11-07 14:00:00,35.05,35.13,34.93,35.04,22600.0,23.7582,23.8124,23.6769,23.7514,22600.0
2008-11-07 14:30:00,35.06,35.34,34.69,34.69,30500.0,23.765,23.9548,23.5142,23.5142,30500.0
2008-11-07 15:00:00,34.75,34.83,34.32,34.51,72600.0,23.5549,23.6091,23.2634,23.3922,72600.0
2008-11-07 15:30:00,34.53,35.19,34.43,35.16,58400.0,23.4057,23.8531,23.338,23.8328,58400.0
2008-11-10 09:30:00,35.76,36.34,35.44,35.72,32100.0,24.2395,24.6326,24.0226,24.2124,32100.0
2008-11-10 10:00:00,35.8,36.2,35.51,35.77,34000.0,24.2666,24.5377,24.07,24.2463,34000.0
2008-11-10 10:30:00,35.77,35.84,35.46,35.53,27600.0,24.2463,24.2937,24.0361,24.0836,27600.0
2008-11-10 11:00:00,35.5,35.74,35.16,35.64,27200.0,24.0632,24.2259,23.8328,24.1581,27200.0
2008-11-10 11:30:00,35.65,35.74,35.06,35.17,26700.0,24.1649,24.2259,23.765,23.8396,26700.0
2008-11-10 12:00:00,35.17,35.37,35.01,35.02,25800.0,23.8396,23.9751,23.7311,23.7379,25800.0
2008-11-10 12:30:00,35.06,35.06,34.74,34.86,20900.0,23.765,23.765,23.5481,23.6294,20900.0
2008-11-10 13:00:00,34.85,35.06,34.73,35.04,17400.0,23.6226,23.765,23.5413,23.7514,17400.0
2008-11-10 13:30:00,35.03,35.23,34.88,35.2,19400.0,23.7447,23.8802,23.643,23.8599,19400.0
2008-11-10 14:00:00,35.14,35.22,34.84,34.88,26300.0,23.8192,23.8734,23.6159,23.643,26300.0
2008-11-10 14:30:00,34.88,34.88,34.52,34.61,26100.0,23.643,23.643,23.399,23.46,26100.0
2008-11-10 15:00:00,34.59,34.88,34.33,34.37,95200.0,23.4464,23.643,23.2702,23.2973,95200.0
2008-11-10 15:30:00,34.37,34.65,34.22,34.57,110200.0,23.2973,23.4871,23.1956,23.4329,110200.0
2008-11-11 09:30:00,34.49,34.49,32.91,32.91,38100.0,23.3786,23.3786,22.3076,22.3076,38100.0
2008-11-11 10:00:00,32.92,33.4,32.82,33.09,43300.0,22.3144,22.6398,22.2466,22.4297,43300.0
2008-11-11 10:30:00,33.07,33.27,32.93,32.95,38000.0,22.4161,22.5517,22.3212,22.3348,38000.0
2008-11-11 11:00:00,32.89,33.2,32.78,33.08,22800.0,22.2941,22.5042,22.2195,22.4229,22800.0
2008-11-11 11:30:00,33.11,33.33,32.98,33.17,15200.0,22.4432,22.5923,22.3551,22.4839,15200.0
2008-11-11 12:00:00,33.17,33.23,32.92,32.92,33400.0,22.4839,22.5246,22.3144,22.3144,33400.0
2008-11-11 12:30:00,32.92,33.26,32.92,33.25,15000.0,22.3144,22.5449,22.3144,22.5381,15000.0
2008-11-11 13:00:00,33.29,33.48,33.27,33.45,22200.0,22.5652,22.694,22.5517,22.6737,22200.0
2008-11-11 13:30:00,33.46,33.97,33.36,33.94,40600.0,22.6805,23.0262,22.6127,23.0058,40600.0
2008-11-11 14:00:00,33.92,34.52,33.71,34.52,51800.0,22.9923,23.399,22.8499,23.399,51800.0
2008-11-11 14:30:00,34.54,34.71,33.68,33.68,41200.0,23.4125,23.5278,22.8296,22.8296,41200.0
2008-11-11 15:00:00,33.62,33.95,33.61,33.68,47700.0,22.7889,23.0126,22.7821,22.8296,47700.0
2008-11-11 15:30:00,33.67,33.67,33.04,33.43,98500.0,22.8228,22.8228,22.3958,22.6601,98500.0
2008-11-12 09:30:00,32.84,32.84,32.02,32.38,36800.0,22.2602,22.2602,21.7044,21.9484,36800.0
2008-11-12 10:00:00,32.37,32.42,31.87,32.06,35500.0,21.9416,21.9755,21.6027,21.7315,35500.0
2008-11-12 10:30:00,32.05,32.3,31.68,32.28,62500.0,21.7247,21.8942,21.4739,21.8806,62500.0
2008-11-12 11:00:00,32.28,32.54,31.98,32.47,40800.0,21.8806,22.0568,21.6773,22.0094,40800.0
2008-11-12 11:30:00,32.51,32.59,32.26,32.5,46300.0,22.0365,22.0907,21.867,22.0297,46300.0
2008-11-12 12:00:00,32.5,32.64,32.21,32.61,32200.0,22.0297,22.1246,21.8332,22.1043,32200.0
2008-11-12 12:30:00,32.61,32.71,32.39,32.51,31900.0,22.1043,22.1721,21.9552,22.0365,31900.0
2008-11-12 13:00:00,32.49,32.57,32.26,32.47,31600.0,22.023,22.0772,21.867,22.0094,31600.0
2008-11-12 13:30:00,32.45,32.6,32.24,32.37,38500.0,21.9958,22.0975,21.8535,21.9416,38500.0
2008-11-12 14:00:00,32.37,32.41,32.05,32.23,59000.0,21.9416,21.9687,21.7247,21.8467,59000.0
2008-11-12 14:30:00,32.22,32.45,32.03,32.03,42400.0,21.8399,21.9958,21.7111,21.7111,42400.0
2008-11-12 15:00:00,32.02,32.04,31.7,31.77,52200.0,21.7044,21.7179,21.4875,21.5349,52200.0
2008-11-12 15:30:00,31.77,31.95,31.5,31.72,122000.0,21.5349,21.6569,21.3519,21.501,122000.0
2008-11-13 09:30:00,31.66,31.98,30.82,30.92,51200.0,21.6491,21.868,21.0748,21.1431,51200.0
2008-11-13 10:00:00,30.84,31.59,30.79,31.37,52300.0,21.0884,21.6013,21.0542,21.4508,52300.0
2008-11-13 10:30:00,31.4,31.5,31.05,31.28,26500.0,21.4714,21.5397,21.232,21.3893,26500.0
2008-11-13 11:00:00,31.31,31.55,31.15,31.53,32900.0,21.4098,21.5739,21.3004,21.5603,32900.0
2008-11-13 11:30:00,31.51,31.57,31.08,31.13,22300.0,21.5466,21.5876,21.2525,21.2867,22300.0
2008-11-13 12:00:00,31.16,31.28,30.67,30.73,51300.0,21.3072,21.3893,20.9722,21.0132,51300.0
2008-11-13 12:30:00,30.72,30.76,29.9,29.9,44900.0,21.0064,21.0337,20.4457,20.4457,44900.0
2008-11-13 13:00:00,29.88,30.87,29.82,30.87,43800.0,20.432,21.1089,20.391,21.1089,43800.0
2008-11-13 13:30:00,30.89,31.76,30.78,31.16,86700.0,21.1226,21.7175,21.0474,21.3072,86700.0
2008-11-13 14:00:00,31.11,32.24,31.11,32.1,52400.0,21.2731,22.0458,21.2731,21.95,52400.0
2008-11-13 14:30:00,32.08,32.8,31.73,32.3,57600.0,21.9363,22.4287,21.697,22.0868,57600.0
2008-11-13 15:00:00,32.31,32.98,31.68,32.97,97600.0,22.0936,22.5518,21.6628,22.5449,97600.0
2008-11-13 15:30:00,33.0,34.1,32.86,34.01,163200.0,22.5654,23.3176,22.4697,23.2561,163200.0
2008-11-14 09:30:00,33.39,33.59,32.87,33.26,31200.0,22.8321,22.9689,22.4765,22.7432,31200.0
2008-11-14 10:00:00,33.26,33.5,32.39,32.57,14000.0,22.7432,22.9073,22.1483,22.2714,14000.0
2008-11-14 10:30:00,32.6,32.68,32.15,32.44,15900.0,22.2919,22.3466,21.9842,22.1825,15900.0
2008-11-14 11:00:00,32.42,32.44,31.94,32.13,56000.0,22.1688,22.1825,21.8406,21.9705,56000.0
2008-11-14 11:30:00,32.11,32.49,31.98,32.39,45400.0,21.9569,22.2167,21.868,22.1483,45400.0
2008-11-14 12:00:00,32.31,32.44,32.0,32.39,42000.0,22.0936,22.1825,21.8816,22.1483,42000.0
2008-11-14 12:30:00,32.36,32.75,32.2,32.67,19900.0,22.1278,22.3945,22.0184,22.3398,19900.0
2008-11-14 13:00:00,32.59,32.94,32.12,32.93,41500.0,22.2851,22.5244,21.9637,22.5176,41500.0
2008-11-14 13:30:00,32.92,33.03,32.43,32.72,27100.0,22.5107,22.586,22.1757,22.374,27100.0
2008-11-14 14:00:00,32.66,33.5,32.56,33.2,36700.0,22.3329,22.9073,22.2646,22.7022,36700.0
2008-11-14 14:30:00,33.2,33.88,32.86,33.88,52100.0,22.7022,23.1672,22.4697,23.1672,52100.0
2008-11-14 15:00:00,33.89,34.01,33.0,33.16,79800.0,23.174,23.2561,22.5654,22.6748,79800.0
2008-11-14 15:30:00,33.15,33.18,32.0,32.33,229600.0,22.668,22.6885,21.8816,22.1073,229600.0
2008-11-17 09:30:00,31.87,32.43,31.8,32.12,31800.0,21.7927,22.1757,21.7449,21.9637,31800.0
2008-11-17 10:00:00,32.13,32.13,31.12,31.33,56800.0,21.9705,21.9705,21.2799,21.4235,56800.0
2008-11-17 10:30:00,31.35,31.43,31.15,31.24,38200.0,21.4372,21.4919,21.3004,21.362,38200.0
2008-11-17 11:00:00,31.19,31.61,31.18,31.4,24100.0,21.3278,21.615,21.3209,21.4714,24100.0
2008-11-17 11:30:00,31.4,32.18,31.31,32.15,26800.0,21.4714,22.0047,21.4098,21.9842,26800.0
2008-11-17 12:00:00,32.16,32.32,31.99,32.28,40600.0,21.991,22.1005,21.8748,22.0731,40600.0
2008-11-17 12:30:00,32.29,32.55,32.03,32.2,23400.0,22.0799,22.2577,21.9022,22.0184,23400.0
2008-11-17 13:00:00,32.14,32.18,31.9,32.1,23800.0,21.9774,22.0047,21.8133,21.95,23800.0
2008-11-17 13:30:00,32.11,32.21,31.66,32.21,22600.0,21.9569,22.0252,21.6491,22.0252,22600.0
2008-11-17 14:00:00,32.12,32.39,31.82,31.91,31300.0,21.9637,22.1483,21.7586,21.8201,31300.0
2008-11-17 14:30:00,31.9,32.43,31.83,32.0,68100.0,21.8133,22.1757,21.7654,21.8816,68100.0
2008-11-17 15:00:00,31.95,32.34,31.91,32.09,41500.0,21.8474,22.1141,21.8201,21.9432,41500.0
2008-11-17 15:30:00,32.06,32.17,31.5,31.51,76900.0,21.9227,21.9979,21.5397,21.5466,76900.0
2008-11-18 09:30:00,31.26,31.5,31.02,31.18,29500.0,21.3756,21.5397,21.2115,21.3209,29500.0
2008-11-18 10:00:00,31.14,32.11,30.91,32.1,32300.0,21.2936,21.9569,21.1363,21.95,32300.0
2008-11-18 10:30:00,32.09,32.13,31.52,31.74,21700.0,21.9432,21.9705,21.5534,21.7039,21700.0
2008-11-18 11:00:00,31.75,31.75,31.46,31.74,12400.0,21.7107,21.7107,21.5124,21.7039,12400.0
2008-11-18 11:30:00,31.72,32.38,31.72,32.3,17200.0,21.6902,22.1415,21.6902,22.0868,17200.0
2008-11-18 12:00:00,32.25,32.25,31.83,31.85,23900.0,22.0526,22.0526,21.7654,21.7791,23900.0
2008-11-18 12:30:00,31.83,31.9,31.23,31.34,31100.0,21.7654,21.8133,21.3551,21.4303,31100.0
2008-11-18 13:00:00,31.32,31.32,30.91,31.17,20600.0,21.4167,21.4167,21.1363,21.3141,20600.0
2008-11-18 13:30:00,31.2,31.28,30.74,31.15,27600.0,21.3346,21.3893,21.02,21.3004,27600.0
2008-11-18 14:00:00,31.1,31.12,30.68,31.03,51300.0,21.2662,21.2799,20.979,21.2184,51300.0
2008-11-18 14:30:00,31.01,31.42,30.75,31.31,102900.0,21.2047,21.485,21.0269,21.4098,102900.0
2008-11-18 15:00:00,31.28,31.81,31.1,31.52,101900.0,21.3893,21.7517,21.2662,21.5534,101900.0
2008-11-18 15:30:00,31.51,32.03,31.31,31.91,124500.0,21.5466,21.9022,21.4098,21.8201,124500.0
2008-11-19 09:30:00,31.89,32.47,31.64,32.23,59600.0,21.8064,22.203,21.6355,22.0389,59600.0
2008-11-19 10:00:00,32.22,32.78,32.22,32.53,53000.0,22.0321,22.415,22.0321,22.2441,53000.0
2008-11-19 10:30:00,32.52,32.55,31.97,32.07,101800.0,22.2372,22.2577,21.8611,21.9295,101800.0
2008-11-19 11:00:00,32.07,32.13,31.61,31.66,83100.0,21.9295,21.9705,21.615,21.6491,83100.0
2008-11-19 11:30:00,31.67,32.03,31.48,31.98,70900.0,21.656,21.9022,21.5261,21.868,70900.0
2008-11-19 12:00:00,31.96,32.38,31.78,32.28,78700.0,21.8543,22.1415,21.7312,22.0731,78700.0
2008-11-19 12:30:00,32.27,32.55,32.21,32.49,90200.0,22.0663,22.2577,22.0252,22.2167,90200.0
2008-11-19 13:00:00,32.48,32.63,32.07,32.07,54400.0,22.2099,22.3124,21.9295,21.9295,54400.0
2008-11-19 13:30:00,32.06,32.5,31.83,32.29,73500.0,21.9227,22.2235,21.7654,22.0799,73500.0
2008-11-19 14:00:00,32.26,32.29,31.96,32.06,93400.0,22.0594,22.0799,21.8543,21.9227,93400.0
2008-11-19 14:30:00,32.05,32.29,31.81,32.08,106300.0,21.9158,22.0799,21.7517,21.9363,106300.0
2008-11-19 15:00:00,32.06,32.36,31.64,31.92,117200.0,21.9227,22.1278,21.6355,21.8269,117200.0
2008-11-19 15:30:00,31.91,32.15,31.33,31.36,230000.0,21.8201,21.9842,21.4235,21.444,230000.0
2008-11-20 09:30:00,30.78,31.19,30.56,30.66,49700.0,21.0474,21.3278,20.897,20.9653,49700.0
2008-11-20 10:00:00,30.61,31.12,30.44,31.01,67100.0,20.9312,21.2799,20.8149,21.2047,67100.0
2008-11-20 10:30:00,31.01,31.61,30.66,30.86,107100.0,21.2047,21.615,20.9653,21.1021,107100.0
2008-11-20 11:00:00,30.91,31.2,30.52,30.76,97900.0,21.1363,21.3346,20.8696,21.0337,97900.0
2008-11-20 11:30:00,30.69,31.04,30.55,30.66,87200.0,20.9859,21.2252,20.8901,20.9653,87200.0
2008-11-20 12:00:00,30.67,31.32,30.5,31.11,123000.0,20.9722,21.4167,20.8559,21.2731,123000.0
2008-11-20 12:30:00,31.18,31.75,30.91,30.98,63500.0,21.3209,21.7107,21.1363,21.1842,63500.0
2008-11-20 13:00:00,30.92,31.21,30.53,30.78,44300.0,21.1431,21.3414,20.8765,21.0474,44300.0
2008-11-20 13:30:00,30.8,31.08,30.57,30.97,68700.0,21.0611,21.2525,20.9038,21.1773,68700.0
2008-11-20 14:00:00,30.98,31.05,29.9,29.9,62700.0,21.1842,21.232,20.4457,20.4457,62700.0
2008-11-20 14:30:00,29.94,30.0,29.36,29.5,77700.0,20.473,20.514,20.0764,20.1721,77700.0
2008-11-20 15:00:00,29.49,29.73,28.98,29.14,70000.0,20.1653,20.3294,19.8166,19.926,70000.0
2008-11-20 15:30:00,29.12,29.38,28.52,28.68,238800.0,19.9123,20.0901,19.502,19.6114,238800.0
2008-11-21 09:30:00,29.27,29.27,28.28,28.39,79000.0,20.0149,20.0149,19.3379,19.4131,79000.0
2008-11-21 10:00:00,28.44,28.94,28.22,28.37,57100.0,19.4473,19.7892,19.2969,19.3994,57100.0
2008-11-21 10:30:00,28.38,28.74,27.92,28.03,47000.0,19.4063,19.6524,19.0917,19.1669,47000.0
2008-11-21 11:00:00,28.01,28.82,27.7,28.52,53700.0,19.1533,19.7072,18.9413,19.502,53700.0
2008-11-21 11:30:00,28.58,29.01,28.56,28.56,28000.0,19.543,19.8371,19.5294,19.5294,28000.0
2008-11-21 12:00:00,28.54,29.23,28.43,29.12,58100.0,19.5157,19.9875,19.4405,19.9123,58100.0
2008-11-21 12:30:00,29.17,29.42,29.01,29.01,50000.0,19.9465,20.1174,19.8371,19.8371,50000.0
2008-11-21 13:00:00,29.04,29.07,28.61,28.83,21600.0,19.8576,19.8781,19.5636,19.714,21600.0
2008-11-21 13:30:00,28.82,29.1,28.44,28.44,31500.0,19.7072,19.8986,19.4473,19.4473,31500.0
2008-11-21 14:00:00,28.4,28.96,28.33,28.65,41100.0,19.42,19.8029,19.3721,19.5909,41100.0
2008-11-21 14:30:00,28.63,28.83,28.3,28.51,60600.0,19.5772,19.714,19.3516,19.4952,60600.0
2008-11-21 15:00:00,28.47,29.8,28.46,29.69,92600.0,19.4678,20.3773,19.461,20.3021,92600.0
2008-11-21 15:30:00,29.62,30.44,29.41,30.33,162800.0,20.2542,20.8149,20.1106,20.7397,162800.0
2008-11-24 09:30:00,30.71,30.8,29.91,30.38,43500.0,20.9995,21.0611,20.4525,20.7739,43500.0
2008-11-24 10:00:00,30.39,31.2,30.39,31.2,53200.0,20.7807,21.3346,20.7807,21.3346,53200.0
2008-11-24 10:30:00,31.31,31.66,31.29,31.56,46500.0,21.4098,21.6491,21.3961,21.5808,46500.0
2008-11-24 11:00:00,31.65,31.77,31.39,31.62,37100.0,21.6423,21.7244,21.4645,21.6218,37100.0
2008-11-24 11:30:00,31.62,31.92,31.46,31.84,47100.0,21.6218,21.8269,21.5124,21.7722,47100.0
2008-11-24 12:00:00,31.84,31.84,31.11,31.22,32400.0,21.7722,21.7722,21.2731,21.3483,32400.0
2008-11-24 12:30:00,31.21,31.8,31.2,31.69,28400.0,21.3414,21.7449,21.3346,21.6697,28400.0
2008-11-24 13:00:00,31.7,31.83,31.43,31.75,26800.0,21.6765,21.7654,21.4919,21.7107,26800.0
2008-11-24 13:30:00,31.76,31.95,31.44,31.89,38200.0,21.7175,21.8474,21.4987,21.8064,38200.0
2008-11-24 14:00:00,31.81,31.84,31.28,31.72,38400.0,21.7517,21.7722,21.3893,21.6902,38400.0
2008-11-24 14:30:00,31.72,31.82,31.17,31.41,56400.0,21.6902,21.7586,21.3141,21.4782,56400.0
2008-11-24 15:00:00,31.44,31.76,31.29,31.75,121600.0,21.4987,21.7175,21.3961,21.7107,121600.0
2008-11-24 15:30:00,31.76,32.04,30.99,31.38,226900.0,21.7175,21.909,21.191,21.4577,226900.0
2008-11-25 09:30:00,32.2,32.2,31.51,31.72,59800.0,22.0184,22.0184,21.5466,21.6902,59800.0
2008-11-25 10:00:00,31.72,32.05,31.51,31.88,52600.0,21.6902,21.9158,21.5466,21.7996,52600.0
2008-11-25 10:30:00,31.96,31.98,31.37,31.64,52900.0,21.8543,21.868,21.4508,21.6355,52900.0
2008-11-25 11:00:00,31.67,31.79,31.06,31.78,50600.0,21.656,21.738,21.2389,21.7312,50600.0
2008-11-25 11:30:00,31.73,32.04,31.7,31.95,22800.0,21.697,21.909,21.6765,21.8474,22800.0
2008-11-25 12:00:00,31.94,31.94,31.54,31.72,24100.0,21.8406,21.8406,21.5671,21.6902,24100.0
2008-11-25 12:30:00,31.71,31.85,31.2,31.49,21000.0,21.6833,21.7791,21.3346,21.5329,21000.0
2008-11-25 13:00:00,31.46,31.85,31.31,31.74,20300.0,21.5124,21.7791,21.4098,21.7039,20300.0
2008-11-25 13:30:00,31.71,31.87,31.29,31.29,33500.0,21.6833,21.7927,21.3961,21.3961,33500.0
2008-11-25 14:00:00,31.25,31.33,30.7,30.91,64400.0,21.3688,21.4235,20.9927,21.1363,64400.0
2008-11-25 14:30:00,30.9,31.81,30.83,31.77,31900.0,21.1295,21.7517,21.0816,21.7244,31900.0
2008-11-25 15:00:00,31.77,32.09,31.47,31.82,49400.0,21.7244,21.9432,21.5192,21.7586,49400.0
2008-11-25 15:30:00,31.8,32.2,31.7,32.04,95700.0,21.7449,22.0184,21.6765,21.909,95700.0
2008-11-26 09:30:00,30.94,31.92,30.94,31.69,34600.0,21.1568,21.8269,21.1568,21.6697,34600.0
2008-11-26 10:00:00,31.57,31.95,31.36,31.84,37100.0,21.5876,21.8474,21.444,21.7722,37100.0
2008-11-26 10:30:00,31.79,31.97,31.69,31.94,27500.0,21.738,21.8611,21.6697,21.8406,27500.0
2008-11-26 11:00:00,31.93,32.3,31.78,32.19,32400.0,21.8338,22.0868,21.7312,22.0116,32400.0
2008-11-26 11:30:00,32.15,32.45,32.05,32.27,26200.0,21.9842,22.1893,21.9158,22.0663,26200.0
2008-11-26 12:00:00,32.3,32.59,32.26,32.43,22000.0,22.0868,22.2851,22.0594,22.1757,22000.0
2008-11-26 12:30:00,32.42,32.51,32.3,32.48,12200.0,22.1688,22.2304,22.0868,22.2099,12200.0
2008-11-26 13:00:00,32.47,32.63,32.29,32.5,15700.0,22.203,22.3124,22.0799,22.2235,15700.0
2008-11-26 13:30:00,32.49,32.49,32.22,32.27,29400.0,22.2167,22.2167,22.0321,22.0663,29400.0
2008-11-26 14:00:00,32.28,32.67,32.17,32.61,43400.0,22.0731,22.3398,21.9979,22.2988,43400.0
2008-11-26 14:30:00,32.7,33.07,32.68,33.04,43700.0,22.3603,22.6133,22.3466,22.5928,43700.0
2008-11-26 15:00:00,33.05,33.48,32.93,33.43,75300.0,22.5996,22.8937,22.5176,22.8595,75300.0
2008-11-26 15:30:00,33.43,33.75,33.34,33.63,139500.0,22.8595,23.0783,22.7979,22.9962,139500.0
2008-11-28 09:30:00,33.77,35.73,33.03,35.38,157100.0,23.092,24.4322,22.586,24.1929,157100.0
2008-11-28 10:00:00,35.35,36.2,35.35,35.96,115600.0,24.1724,24.7536,24.1724,24.5895,115600.0
2008-11-28 10:30:00,35.95,35.95,35.65,35.76,46100.0,24.5827,24.5827,24.3775,24.4527,46100.0
2008-11-28 11:00:00,35.74,35.75,35.09,35.51,31200.0,24.4391,24.4459,23.9946,24.2818,31200.0
2008-11-28 11:30:00,35.55,35.55,35.2,35.49,39800.0,24.3091,24.3091,24.0698,24.2681,39800.0
2008-11-28 12:00:00,35.51,35.89,35.45,35.62,58500.0,24.2818,24.5416,24.2408,24.357,58500.0
2008-11-28 12:30:00,35.64,36.06,35.57,35.97,71700.0,24.3707,24.6579,24.3228,24.5963,71700.0
2008-11-28 13:00:00,35.97,36.05,35.94,36.05,22300.0,24.5963,24.651,24.5758,24.651,22300.0
2008-11-28 13:30:00,36.05,36.05,36.05,36.05,0.0,24.651,24.651,24.651,24.651,0.0
2008-11-28 14:00:00,36.05,36.05,36.05,36.05,0.0,24.651,24.651,24.651,24.651,0.0
2008-11-28 14:30:00,36.05,36.05,36.05,36.05,0.0,24.651,24.651,24.651,24.651,0.0
2008-11-28 15:00:00,36.05,36.05,36.05,36.05,0.0,24.651,24.651,24.651,24.651,0.0
2008-11-28 15:30:00,36.05,36.05,36.05,36.05,0.0,24.651,24.651,24.651,24.651,0.0
2008-12-01 09:30:00,35.48,35.87,33.89,34.04,74500.0,24.2613,24.528,23.174,23.2766,74500.0
2008-12-01 10:00:00,34.01,34.42,33.69,33.84,77300.0,23.2561,23.5364,23.0373,23.1398,77300.0
2008-12-01 10:30:00,33.85,34.11,33.59,33.6,52700.0,23.1467,23.3245,22.9689,22.9757,52700.0
2008-12-01 11:00:00,33.57,34.07,33.48,33.83,45100.0,22.9552,23.2971,22.8937,23.133,45100.0
2008-12-01 11:30:00,33.83,34.29,33.83,34.09,35500.0,23.133,23.4475,23.133,23.3108,35500.0
2008-12-01 12:00:00,34.09,34.21,33.89,34.01,33000.0,23.3108,23.3928,23.174,23.2561,33000.0
2008-12-01 12:30:00,33.98,34.19,33.91,34.05,38000.0,23.2356,23.3792,23.1877,23.2834,38000.0
2008-12-01 13:00:00,34.06,34.42,34.03,34.25,28800.0,23.2903,23.5364,23.2698,23.4202,28800.0
2008-12-01 13:30:00,34.25,34.56,34.2,34.56,79400.0,23.4202,23.6322,23.386,23.6322,79400.0
2008-12-01 14:00:00,34.55,34.61,33.95,34.19,92300.0,23.6253,23.6664,23.2151,23.3792,92300.0
2008-12-01 14:30:00,34.18,34.57,34.0,34.06,43000.0,23.3723,23.639,23.2492,23.2903,43000.0
2008-12-01 15:00:00,34.04,34.17,33.53,33.65,71500.0,23.2766,23.3655,22.9279,23.0099,71500.0
2008-12-01 15:30:00,33.61,33.71,33.02,33.05,104100.0,22.9826,23.0509,22.5791,22.5996,104100.0
2008-12-02 09:30:00,33.53,33.93,33.11,33.68,34100.0,22.9279,23.2014,22.6407,23.0304,34100.0
2008-12-02 10:00:00,33.76,34.56,33.66,34.32,39000.0,23.0851,23.6322,23.0167,23.4681,39000.0
2008-12-02 10:30:00,34.36,34.85,34.26,34.78,47500.0,23.4954,23.8305,23.427,23.7826,47500.0
2008-12-02 11:00:00,34.78,34.96,34.54,34.84,31100.0,23.7826,23.9057,23.6185,23.8236,31100.0
2008-12-02 11:30:00,34.82,34.9,34.49,34.55,20900.0,23.81,23.8647,23.5843,23.6253,20900.0
2008-12-02 12:00:00,34.56,34.62,34.44,34.56,40800.0,23.6322,23.6732,23.5501,23.6322,40800.0
2008-12-02 12:30:00,34.6,34.63,34.33,34.58,25100.0,23.6595,23.68,23.4749,23.6458,25100.0
2008-12-02 13:00:00,34.55,34.58,34.32,34.4,20500.0,23.6253,23.6458,23.4681,23.5228,20500.0
2008-12-02 13:30:00,34.38,34.38,33.87,33.93,34200.0,23.5091,23.5091,23.1603,23.2014,34200.0
2008-12-02 14:00:00,33.96,34.0,33.28,33.5,33000.0,23.2219,23.2492,22.7569,22.9073,33000.0
2008-12-02 14:30:00,33.52,34.09,33.42,34.05,32100.0,22.921,23.3108,22.8526,23.2834,32100.0
2008-12-02 15:00:00,34.09,34.51,33.56,34.38,84000.0,23.3108,23.598,22.9484,23.5091,84000.0
2008-12-02 15:30:00,34.35,34.67,33.93,34.61,115700.0,23.4886,23.7074,23.2014,23.6664,115700.0
2008-12-03 09:30:00,34.07,34.46,33.29,33.47,33200.0,23.2971,23.5638,22.7637,22.8868,33200.0
2008-12-03 10:00:00,33.47,34.06,33.29,34.0,23000.0,22.8868,23.2903,22.7637,23.2492,23000.0
2008-12-03 10:30:00,34.02,34.82,33.96,34.81,34200.0,23.2629,23.81,23.2219,23.8031,34200.0
2008-12-03 11:00:00,34.84,35.0,34.4,34.69,39300.0,23.8236,23.933,23.5228,23.7211,39300.0
2008-12-03 11:30:00,34.63,35.01,34.62,34.99,37700.0,23.68,23.9399,23.6732,23.9262,37700.0
2008-12-03 12:00:00,34.97,34.97,34.26,34.69,51200.0,23.9125,23.9125,23.427,23.7211,51200.0
2008-12-03 12:30:00,34.72,35.24,34.72,34.93,81000.0,23.7416,24.0972,23.7416,23.8852,81000.0
2008-12-03 13:00:00,34.93,35.18,34.49,34.57,77200.0,23.8852,24.0561,23.5843,23.639,77200.0
2008-12-03 13:30:00,34.54,34.59,34.04,34.15,36800.0,23.6185,23.6527,23.2766,23.3518,36800.0
2008-12-03 14:00:00,34.14,34.98,33.94,34.74,64700.0,23.345,23.9194,23.2082,23.7553,64700.0
2008-12-03 14:30:00,34.79,35.39,34.74,34.9,71300.0,23.7894,24.1997,23.7553,23.8647,71300.0
2008-12-03 15:00:00,34.88,35.24,34.51,34.98,71500.0,23.851,24.0972,23.598,23.9194,71500.0
2008-12-03 15:30:00,34.98,35.65,34.71,35.48,100400.0,23.9194,24.3775,23.7347,24.2613,100400.0
2008-12-04 09:30:00,35.16,35.29,34.33,34.94,38200.0,24.0425,24.1313,23.4749,23.892,38200.0
2008-12-04 10:00:00,34.88,35.29,34.56,34.94,154500.0,23.851,24.1313,23.6322,23.892,154500.0
2008-12-04 10:30:00,34.9,35.79,34.9,35.69,43600.0,23.8647,24.4732,23.8647,24.4049,43600.0
2008-12-04 11:00:00,35.69,35.72,35.11,35.3,43600.0,24.4049,24.4254,24.0083,24.1382,43600.0
2008-12-04 11:30:00,35.33,35.54,35.02,35.29,43900.0,24.1587,24.3023,23.9467,24.1313,43900.0
2008-12-04 12:00:00,35.32,35.34,34.83,35.08,57000.0,24.1519,24.1655,23.8168,23.9877,57000.0
2008-12-04 12:30:00,35.06,35.43,35.02,35.33,44900.0,23.9741,24.2271,23.9467,24.1587,44900.0
2008-12-04 13:00:00,35.31,35.36,35.04,35.04,44400.0,24.145,24.1792,23.9604,23.9604,44400.0
2008-12-04 13:30:00,35.02,35.49,34.94,35.26,32000.0,23.9467,24.2681,23.892,24.1108,32000.0
2008-12-04 14:00:00,35.26,35.7,35.19,35.67,60100.0,24.1108,24.4117,24.063,24.3912,60100.0
2008-12-04 14:30:00,35.66,35.91,35.41,35.41,65000.0,24.3844,24.5553,24.2134,24.2134,65000.0
2008-12-04 15:00:00,35.42,35.46,34.17,34.28,88800.0,24.2202,24.2476,23.3655,23.4407,88800.0
2008-12-04 15:30:00,34.23,34.81,34.11,34.64,140600.0,23.4065,23.8031,23.3245,23.6869,140600.0
2008-12-05 09:30:00,34.06,34.62,33.71,33.88,30300.0,23.2903,23.6732,23.0509,23.1672,30300.0
2008-12-05 10:00:00,33.88,34.19,33.53,33.75,52300.0,23.1672,23.3792,22.9279,23.0783,52300.0
2008-12-05 10:30:00,33.72,34.24,33.49,34.1,31900.0,23.0578,23.4134,22.9005,23.3176,31900.0
2008-12-05 11:00:00,34.05,34.29,33.78,33.78,15400.0,23.2834,23.4475,23.0988,23.0988,15400.0
2008-12-05 11:30:00,33.81,34.37,33.71,34.21,20100.0,23.1193,23.5022,23.0509,23.3928,20100.0
2008-12-05 12:00:00,34.2,34.53,34.14,34.49,12700.0,23.386,23.6117,23.345,23.5843,12700.0
2008-12-05 12:30:00,34.5,34.5,33.94,34.08,21200.0,23.5911,23.5911,23.2082,23.3039,21200.0
2008-12-05 13:00:00,34.1,34.6,34.1,34.24,25600.0,23.3176,23.6595,23.3176,23.4134,25600.0
2008-12-05 13:30:00,34.21,35.09,34.21,34.8,26400.0,23.3928,23.9946,23.3928,23.7963,26400.0
2008-12-05 14:00:00,34.82,34.88,34.23,34.51,24500.0,23.81,23.851,23.4065,23.598,24500.0
2008-12-05 14:30:00,34.56,35.81,34.47,35.45,44700.0,23.6322,24.4869,23.5706,24.2408,44700.0
2008-12-05 15:00:00,35.5,35.75,34.94,35.65,48200.0,24.2749,24.4459,23.892,24.3775,48200.0
2008-12-05 15:30:00,35.65,36.14,35.62,35.88,97300.0,24.3775,24.7126,24.357,24.5348,97300.0
2008-12-08 09:30:00,36.89,38.14,36.84,37.34,58300.0,25.2254,26.0802,25.1912,25.5331,58300.0
2008-12-08 10:00:00,37.34,37.72,37.13,37.51,48000.0,25.5331,25.793,25.3895,25.6494,48000.0
2008-12-08 10:30:00,37.44,37.81,37.35,37.62,37900.0,25.6015,25.8545,25.54,25.7246,37900.0
2008-12-08 11:00:00,37.6,37.66,37.25,37.46,24800.0,25.7109,25.752,25.4716,25.6152,24800.0
2008-12-08 11:30:00,37.43,37.58,37.32,37.46,27100.0,25.5947,25.6973,25.5195,25.6152,27100.0
2008-12-08 12:00:00,37.48,37.57,37.31,37.5,42600.0,25.6289,25.6904,25.5126,25.6425,42600.0
2008-12-08 12:30:00,37.46,37.61,37.34,37.52,47200.0,25.6152,25.7178,25.5331,25.6562,47200.0
2008-12-08 13:00:00,37.51,37.65,37.41,37.52,53300.0,25.6494,25.7451,25.581,25.6562,53300.0
2008-12-08 13:30:00,37.45,37.78,37.36,37.58,69700.0,25.6084,25.834,25.5468,25.6973,69700.0
2008-12-08 14:00:00,37.52,37.98,37.48,37.9,35800.0,25.6562,25.9708,25.6289,25.9161,35800.0
2008-12-08 14:30:00,37.9,38.22,37.69,38.22,50900.0,25.9161,26.1349,25.7725,26.1349,50900.0
2008-12-08 15:00:00,38.19,38.41,38.0,38.39,68300.0,26.1144,26.2648,25.9844,26.2511,68300.0
2008-12-08 15:30:00,38.39,38.99,38.34,38.93,377300.0,26.2511,26.6614,26.2169,26.6204,377300.0
2008-12-09 09:30:00,38.64,39.49,38.5,39.22,79200.0,26.4221,27.0033,26.3263,26.8187,79200.0
2008-12-09 10:00:00,39.22,40.17,39.22,39.77,59500.0,26.8187,27.4683,26.8187,27.1948,59500.0
2008-12-09 10:30:00,39.77,39.91,39.45,39.55,36200.0,27.1948,27.2905,26.976,27.0443,36200.0
2008-12-09 11:00:00,39.52,39.84,39.21,39.21,51400.0,27.0238,27.2426,26.8118,26.8118,51400.0
2008-12-09 11:30:00,39.26,39.83,39.09,39.32,56500.0,26.846,27.2358,26.7298,26.8871,56500.0
2008-12-09 12:00:00,39.36,39.65,39.15,39.34,31500.0,26.9144,27.1127,26.7708,26.9007,31500.0
2008-12-09 12:30:00,39.43,39.63,39.17,39.17,19600.0,26.9623,27.099,26.7845,26.7845,19600.0
2008-12-09 13:00:00,39.13,39.21,38.71,38.77,24000.0,26.7571,26.8118,26.4699,26.511,24000.0
2008-12-09 13:30:00,38.8,39.16,38.64,38.78,29600.0,26.5315,26.7777,26.4221,26.5178,29600.0
2008-12-09 14:00:00,38.77,38.82,38.15,38.31,35200.0,26.511,26.5452,26.087,26.1964,35200.0
2008-12-09 14:30:00,38.3,38.95,38.2,38.9,45900.0,26.1896,26.6341,26.1212,26.5999,45900.0
2008-12-09 15:00:00,38.87,39.12,38.36,38.44,69200.0,26.5794,26.7503,26.2306,26.2853,69200.0
2008-12-09 15:30:00,38.49,38.83,38.3,38.52,96800.0,26.3195,26.552,26.1896,26.34,96800.0
2008-12-10 09:30:00,38.73,39.12,38.63,38.89,51100.0,26.4836,26.7503,26.4152,26.593,51100.0
2008-12-10 10:00:00,38.89,39.03,38.79,38.87,37000.0,26.593,26.6888,26.5246,26.5794,37000.0
2008-12-10 10:30:00,38.88,39.14,38.53,38.81,50800.0,26.5862,26.764,26.3469,26.5383,50800.0
2008-12-10 11:00:00,38.87,38.9,38.44,38.6,40700.0,26.5794,26.5999,26.2853,26.3947,40700.0
2008-12-10 11:30:00,38.6,38.89,38.36,38.71,38000.0,26.3947,26.593,26.2306,26.4699,38000.0
2008-12-10 12:00:00,38.73,39.03,38.52,38.73,52400.0,26.4836,26.6888,26.34,26.4836,52400.0
2008-12-10 12:30:00,38.76,38.98,38.63,38.8,56400.0,26.5041,26.6546,26.4152,26.5315,56400.0
2008-12-10 13:00:00,38.79,38.98,38.66,38.71,35600.0,26.5246,26.6546,26.4358,26.4699,35600.0
2008-12-10 13:30:00,38.68,38.86,38.26,38.39,36300.0,26.4494,26.5725,26.1622,26.2511,36300.0
2008-12-10 14:00:00,38.36,38.61,38.25,38.59,61300.0,26.2306,26.4016,26.1554,26.3879,61300.0
2008-12-10 14:30:00,38.56,38.84,38.39,38.52,43500.0,26.3674,26.5588,26.2511,26.34,43500.0
2008-12-10 15:00:00,38.59,38.87,38.47,38.78,78700.0,26.3879,26.5794,26.3058,26.5178,78700.0
2008-12-10 15:30:00,38.79,38.84,38.49,38.71,92200.0,26.5246,26.5588,26.3195,26.4699,92200.0
2008-12-11 09:30:00,38.25,38.55,37.37,38.55,87900.0,26.1554,26.3605,25.5537,26.3605,87900.0
2008-12-11 10:00:00,38.55,39.29,38.26,38.9,73700.0,26.3605,26.8666,26.1622,26.5999,73700.0
2008-12-11 10:30:00,38.89,38.9,38.4,38.5,46200.0,26.593,26.5999,26.258,26.3263,46200.0
2008-12-11 11:00:00,38.47,38.6,38.17,38.25,54000.0,26.3058,26.3947,26.1007,26.1554,54000.0
2008-12-11 11:30:00,38.26,38.6,38.24,38.6,19500.0,26.1622,26.3947,26.1486,26.3947,19500.0
2008-12-11 12:00:00,38.57,38.73,38.27,38.31,56400.0,26.3742,26.4836,26.1691,26.1964,56400.0
2008-12-11 12:30:00,38.29,38.59,38.24,38.58,15100.0,26.1827,26.3879,26.1486,26.3811,15100.0
2008-12-11 13:00:00,38.56,38.57,38.13,38.22,12600.0,26.3674,26.3742,26.0733,26.1349,12600.0
2008-12-11 13:30:00,38.24,38.36,37.9,37.95,24300.0,26.1486,26.2306,25.9161,25.9503,24300.0
2008-12-11 14:00:00,37.93,38.05,37.8,38.0,20900.0,25.9366,26.0186,25.8477,25.9844,20900.0
2008-12-11 14:30:00,37.98,38.21,37.47,37.47,40600.0,25.9708,26.128,25.622,25.622,40600.0
2008-12-11 15:00:00,37.45,37.48,36.91,37.09,57100.0,25.6084,25.6289,25.2391,25.3622,57100.0
2008-12-11 15:30:00,37.12,37.54,36.7,37.3,137800.0,25.3827,25.6699,25.0955,25.5058,137800.0
2008-12-12 09:30:00,36.09,36.36,35.3,36.27,49700.0,24.6784,24.863,24.1382,24.8015,49700.0
2008-12-12 10:00:00,36.32,36.44,35.8,36.11,75500.0,24.8357,24.9177,24.4801,24.6921,75500.0
2008-12-12 10:30:00,36.27,36.31,35.8,36.22,34100.0,24.8015,24.8288,24.4801,24.7673,34100.0
2008-12-12 11:00:00,36.22,36.46,35.99,35.99,18900.0,24.7673,24.9314,24.61,24.61,18900.0
2008-12-12 11:30:00,36.02,36.23,35.87,35.9,26800.0,24.6305,24.7741,24.528,24.5485,26800.0
2008-12-12 12:00:00,35.95,36.35,35.92,36.2,34400.0,24.5827,24.8562,24.5621,24.7536,34400.0
2008-12-12 12:30:00,36.2,36.79,36.14,36.71,199000.0,24.7536,25.157,24.7126,25.1023,199000.0
2008-12-12 13:00:00,36.7,36.87,36.38,36.46,26100.0,25.0955,25.2118,24.8767,24.9314,26100.0
2008-12-12 13:30:00,36.52,36.62,35.99,36.26,26000.0,24.9724,25.0408,24.61,24.7946,26000.0
2008-12-12 14:00:00,36.26,36.7,36.04,36.28,31100.0,24.7946,25.0955,24.6442,24.8083,31100.0
2008-12-12 14:30:00,36.29,36.89,35.94,36.84,37500.0,24.8151,25.2254,24.5758,25.1912,37500.0
2008-12-12 15:00:00,36.9,37.22,36.53,36.92,89500.0,25.2323,25.4511,24.9793,25.2459,89500.0
2008-12-12 15:30:00,36.88,37.11,36.59,37.02,70600.0,25.2186,25.3759,25.0203,25.3143,70600.0
2008-12-15 09:30:00,37.0,37.32,36.25,36.25,40300.0,25.3006,25.5195,24.7878,24.7878,40300.0
2008-12-15 10:00:00,36.23,36.31,35.7,35.83,43600.0,24.7741,24.8288,24.4117,24.5006,43600.0
2008-12-15 10:30:00,35.72,35.98,35.5,35.59,32400.0,24.4254,24.6032,24.2749,24.3365,32400.0
2008-12-15 11:00:00,35.57,35.94,35.32,35.74,44200.0,24.3228,24.5758,24.1519,24.4391,44200.0
2008-12-15 11:30:00,35.71,35.91,35.46,35.85,84700.0,24.4185,24.5553,24.2476,24.5143,84700.0
2008-12-15 12:00:00,35.83,36.32,35.75,36.26,125100.0,24.5006,24.8357,24.4459,24.7946,125100.0
2008-12-15 12:30:00,36.24,36.31,35.99,36.06,27500.0,24.781,24.8288,24.61,24.6579,27500.0
2008-12-15 13:00:00,36.06,36.1,35.75,36.03,29500.0,24.6579,24.6852,24.4459,24.6374,29500.0
2008-12-15 13:30:00,36.07,36.16,35.86,35.95,30700.0,24.6647,24.7263,24.5211,24.5827,30700.0
2008-12-15 14:00:00,35.97,36.18,35.79,35.86,22100.0,24.5963,24.7399,24.4732,24.5211,22100.0
2008-12-15 14:30:00,35.84,36.04,35.75,35.77,30300.0,24.5074,24.6442,24.4459,24.4596,30300.0
2008-12-15 15:00:00,35.75,35.89,35.4,35.55,57300.0,24.4459,24.5416,24.2066,24.3091,57300.0
2008-12-15 15:30:00,35.51,36.37,35.46,35.92,152100.0,24.2818,24.8699,24.2476,24.5621,152100.0
2008-12-16 09:30:00,36.17,36.42,35.95,36.04,28400.0,24.7331,24.904,24.5827,24.6442,28400.0
2008-12-16 10:00:00,36.06,36.35,35.92,35.95,55200.0,24.6579,24.8562,24.5621,24.5827,55200.0
2008-12-16 10:30:00,35.98,36.2,35.92,36.08,25200.0,24.6032,24.7536,24.5621,24.6715,25200.0
2008-12-16 11:00:00,36.09,36.4,36.03,36.35,18500.0,24.6784,24.8904,24.6374,24.8562,18500.0
2008-12-16 11:30:00,36.42,36.59,36.33,36.42,37500.0,24.904,25.0203,24.8425,24.904,37500.0
2008-12-16 12:00:00,36.4,36.6,36.35,36.54,31400.0,24.8904,25.0271,24.8562,24.9861,31400.0
2008-12-16 12:30:00,36.58,36.77,36.57,36.65,16100.0,25.0134,25.1434,25.0066,25.0613,16100.0
2008-12-16 13:00:00,36.67,36.81,36.64,36.78,14900.0,25.075,25.1707,25.0545,25.1502,14900.0
2008-12-16 13:30:00,36.79,36.83,36.67,36.77,28400.0,25.157,25.1844,25.075,25.1434,28400.0
2008-12-16 14:00:00,36.77,37.36,36.74,37.26,67300.0,25.1434,25.5468,25.1229,25.4784,67300.0
2008-12-16 14:30:00,37.31,37.64,36.75,37.42,111000.0,25.5126,25.7383,25.1297,25.5878,111000.0
2008-12-16 15:00:00,37.45,38.16,37.08,38.01,139900.0,25.6084,26.0939,25.3553,25.9913,139900.0
2008-12-16 15:30:00,38.05,38.47,37.95,38.44,255500.0,26.0186,26.3058,25.9503,26.2853,255500.0
2008-12-17 09:30:00,37.75,38.1,37.36,37.95,49300.0,25.8135,26.0528,25.5468,25.9503,49300.0
2008-12-17 10:00:00,37.97,38.02,37.56,37.71,112300.0,25.9639,25.9981,25.6836,25.7861,112300.0
2008-12-17 10:30:00,37.75,38.14,37.65,38.07,25500.0,25.8135,26.0802,25.7451,26.0323,25500.0
2008-12-17 11:00:00,38.05,38.12,37.87,38.06,53300.0,26.0186,26.0665,25.8956,26.0255,53300.0
2008-12-17 11:30:00,38.05,38.27,37.79,38.19,32100.0,26.0186,26.1691,25.8408,26.1144,32100.0
2008-12-17 12:00:00,38.2,38.7,38.18,38.41,25700.0,26.1212,26.4631,26.1075,26.2648,25700.0
2008-12-17 12:30:00,38.43,38.73,38.27,38.66,15900.0,26.2785,26.4836,26.1691,26.4358,15900.0
2008-12-17 13:00:00,38.66,38.9,38.48,38.86,22800.0,26.4358,26.5999,26.3127,26.5725,22800.0
2008-12-17 13:30:00,38.87,39.45,38.85,39.38,39800.0,26.5794,26.976,26.5657,26.9281,39800.0
2008-12-17 14:00:00,39.36,39.68,39.06,39.07,48400.0,26.9144,27.1332,26.7093,26.7161,48400.0
2008-12-17 14:30:00,39.05,39.17,38.74,39.01,65600.0,26.7024,26.7845,26.4905,26.6751,65600.0
2008-12-17 15:00:00,39.06,39.32,38.87,39.15,66200.0,26.7093,26.8871,26.5794,26.7708,66200.0
2008-12-17 15:30:00,39.18,39.27,38.94,38.94,166700.0,26.7913,26.8529,26.6272,26.6272,166700.0
2008-12-18 09:30:00,38.63,39.01,37.89,38.18,84100.0,26.4152,26.6751,25.9092,26.1075,84100.0
2008-12-18 10:00:00,38.25,38.82,38.25,38.51,27900.0,26.1554,26.5452,26.1554,26.3332,27900.0
2008-12-18 10:30:00,38.57,39.19,38.5,38.97,42200.0,26.3742,26.7982,26.3263,26.6477,42200.0
2008-12-18 11:00:00,38.97,39.2,38.91,39.18,30500.0,26.6477,26.805,26.6067,26.7913,30500.0
2008-12-18 11:30:00,39.19,39.38,39.05,39.3,34000.0,26.7982,26.9281,26.7024,26.8734,34000.0
2008-12-18 12:00:00,39.3,39.38,38.93,38.95,37200.0,26.8734,26.9281,26.6204,26.6341,37200.0
2008-12-18 12:30:00,38.92,39.2,38.92,39.14,32900.0,26.6135,26.805,26.6135,26.764,32900.0
2008-12-18 13:00:00,39.16,39.25,39.05,39.12,160100.0,26.7777,26.8392,26.7024,26.7503,160100.0
2008-12-18 13:30:00,39.14,39.16,38.69,38.75,38200.0,26.764,26.7777,26.4563,26.4973,38200.0
2008-12-18 14:00:00,38.71,38.86,38.33,38.52,39200.0,26.4699,26.5725,26.2101,26.34,39200.0
2008-12-18 14:30:00,38.52,38.73,38.31,38.5,57000.0,26.34,26.4836,26.1964,26.3263,57000.0
2008-12-18 15:00:00,38.43,38.61,37.83,38.0,67200.0,26.2785,26.4016,25.8682,25.9844,67200.0
2008-12-18 15:30:00,37.98,38.62,37.92,38.38,124200.0,25.9708,26.4084,25.9297,26.2443,124200.0
2008-12-19 09:30:00,38.6,39.62,38.6,39.12,141600.0,26.3947,27.0922,26.3947,26.7503,141600.0
2008-12-19 10:00:00,39.18,39.35,39.0,39.18,54700.0,26.7913,26.9076,26.6682,26.7913,54700.0
2008-12-19 10:30:00,39.18,39.29,39.01,39.05,55900.0,26.7913,26.8666,26.6751,26.7024,55900.0
2008-12-19 11:00:00,39.08,39.21,38.75,38.85,38700.0,26.723,26.8118,26.4973,26.5657,38700.0
2008-12-19 11:30:00,38.88,38.94,38.35,38.38,31100.0,26.5862,26.6272,26.2238,26.2443,31100.0
2008-12-19 12:00:00,38.41,38.42,38.05,38.34,47500.0,26.2648,26.2716,26.0186,26.2169,47500.0
2008-12-19 12:30:00,38.39,38.45,38.27,38.35,14700.0,26.2511,26.2922,26.1691,26.2238,14700.0
2008-12-19 13:00:00,38.4,38.69,38.4,38.58,10400.0,26.258,26.4563,26.258,26.3811,10400.0
2008-12-19 13:30:00,38.64,38.77,38.3,38.37,46300.0,26.4221,26.511,26.1896,26.2375,46300.0
2008-12-19 14:00:00,38.33,38.64,38.18,38.28,34500.0,26.2101,26.4221,26.1075,26.1759,34500.0
2008-12-19 14:30:00,38.28,38.66,38.22,38.47,41400.0,26.1759,26.4358,26.1349,26.3058,41400.0
2008-12-19 15:00:00,38.42,38.5,38.14,38.43,57000.0,26.2716,26.3263,26.0802,26.2785,57000.0
2008-12-19 15:30:00,38.42,38.58,38.16,38.45,145700.0,26.2716,26.3811,26.0939,26.2922,145700.0
2008-12-22 09:30:00,38.43,38.46,37.67,37.99,43500.0,26.2785,26.299,25.7588,25.9776,43500.0
2008-12-22 10:00:00,37.96,38.07,37.87,38.04,45500.0,25.9571,26.0323,25.8956,26.0118,45500.0
2008-12-22 10:30:00,38.03,38.1,37.69,37.92,44900.0,26.005,26.0528,25.7725,25.9297,44900.0
2008-12-22 11:00:00,37.92,37.99,37.8,37.87,51700.0,25.9297,25.9776,25.8477,25.8956,51700.0
2008-12-22 11:30:00,37.88,37.88,37.38,37.5,27300.0,25.9024,25.9024,25.5605,25.6425,27300.0
2008-12-22 12:00:00,37.46,37.49,37.25,37.28,48500.0,25.6152,25.6357,25.4716,25.4921,48500.0
2008-12-22 12:30:00,37.28,37.49,37.26,37.35,53600.0,25.4921,25.6357,25.4784,25.54,53600.0
2008-12-22 13:00:00,37.32,37.45,37.06,37.22,49300.0,25.5195,25.6084,25.3417,25.4511,49300.0
2008-12-22 13:30:00,37.22,37.26,36.97,37.11,27800.0,25.4511,25.4784,25.2801,25.3759,27800.0
2008-12-22 14:00:00,37.1,37.26,36.7,36.75,49800.0,25.369,25.4784,25.0955,25.1297,49800.0
2008-12-22 14:30:00,36.76,36.92,36.5,36.57,73000.0,25.1365,25.2459,24.9587,25.0066,73000.0
2008-12-22 15:00:00,36.55,36.72,36.27,36.36,81100.0,24.9929,25.1092,24.8015,24.863,81100.0
2008-12-22 15:30:00,36.36,37.03,36.36,36.89,190200.0,24.863,25.3212,24.863,25.2254,190200.0
2008-12-23 09:30:00,36.99,37.47,36.56,37.37,45900.0,25.2938,25.622,24.9998,25.5537,45900.0
2008-12-23 10:00:00,37.35,37.49,36.97,37.28,40700.0,25.54,25.6357,25.2801,25.4921,40700.0
2008-12-23 10:30:00,37.37,37.41,37.01,37.1,41400.0,25.5537,25.581,25.3075,25.369,41400.0
2008-12-23 11:00:00,37.06,37.14,36.55,36.59,28000.0,25.3417,25.3964,24.9929,25.0203,28000.0
2008-12-23 11:30:00,36.57,36.73,36.3,36.33,56500.0,25.0066,25.116,24.822,24.8425,56500.0
2008-12-23 12:00:00,36.32,36.45,36.2,36.39,17800.0,24.8357,24.9246,24.7536,24.8835,17800.0
2008-12-23 12:30:00,36.4,36.43,36.21,36.4,22000.0,24.8904,24.9109,24.7604,24.8904,22000.0
2008-12-23 13:00:00,36.4,36.51,36.3,36.47,39100.0,24.8904,24.9656,24.822,24.9382,39100.0
2008-12-23 13:30:00,36.48,36.79,36.39,36.76,26600.0,24.9451,25.157,24.8835,25.1365,26600.0
2008-12-23 14:00:00,36.76,37.04,36.62,36.9,31100.0,25.1365,25.328,25.0408,25.2323,31100.0
2008-12-23 14:30:00,36.91,36.97,36.58,36.76,48100.0,25.2391,25.2801,25.0134,25.1365,48100.0
2008-12-23 15:00:00,36.77,36.97,36.5,36.87,63900.0,25.1434,25.2801,24.9587,25.2118,63900.0
2008-12-23 15:30:00,36.89,37.01,36.66,36.81,109400.0,25.2254,25.3075,25.0682,25.1707,109400.0
2008-12-24 09:30:00,36.85,37.04,36.7,36.9,18100.0,25.1981,25.328,25.0955,25.2323,18100.0
2008-12-24 10:00:00,36.9,37.31,36.9,37.3,12900.0,25.2323,25.5126,25.2323,25.5058,12900.0
2008-12-24 10:30:00,37.28,37.35,37.21,37.27,19800.0,25.4921,25.54,25.4442,25.4853,19800.0
2008-12-24 11:00:00,37.25,37.29,37.08,37.13,22200.0,25.4716,25.4989,25.3553,25.3895,22200.0
2008-12-24 11:30:00,37.12,37.17,37.03,37.17,15300.0,25.3827,25.4169,25.3212,25.4169,15300.0
2008-12-24 12:00:00,37.15,37.2,37.08,37.15,11900.0,25.4032,25.4374,25.3553,25.4032,11900.0
2008-12-24 12:30:00,37.18,37.24,37.1,37.13,28900.0,25.4237,25.4648,25.369,25.3895,28900.0
2008-12-26 09:30:00,37.39,37.39,36.71,36.89,17900.0,25.5673,25.5673,25.1023,25.2254,17900.0
2008-12-26 10:00:00,36.91,36.95,36.84,36.86,16400.0,25.2391,25.2665,25.1912,25.2049,16400.0
2008-12-26 10:30:00,36.87,37.1,36.85,37.07,16700.0,25.2118,25.369,25.1981,25.3485,16700.0
2008-12-26 11:00:00,37.06,37.09,36.88,36.88,13200.0,25.3417,25.3622,25.2186,25.2186,13200.0
2008-12-26 11:30:00,36.9,36.96,36.86,36.92,11100.0,25.2323,25.2733,25.2049,25.2459,11100.0
2008-12-26 12:00:00,36.96,36.99,36.9,36.94,3800.0,25.2733,25.2938,25.2323,25.2596,3800.0
2008-12-26 12:30:00,36.99,36.99,36.82,36.82,4800.0,25.2938,25.2938,25.1776,25.1776,4800.0
2008-12-26 13:00:00,36.78,36.86,36.78,36.85,4700.0,25.1502,25.2049,25.1502,25.1981,4700.0
2008-12-26 13:30:00,36.9,36.99,36.89,36.93,7900.0,25.2323,25.2938,25.2254,25.2528,7900.0
2008-12-26 14:00:00,36.94,37.19,36.91,37.17,24000.0,25.2596,25.4306,25.2391,25.4169,24000.0
2008-12-26 14:30:00,37.19,37.37,37.19,37.34,9100.0,25.4306,25.5537,25.4306,25.5331,9100.0
2008-12-26 15:00:00,37.34,37.52,37.28,37.51,28600.0,25.5331,25.6562,25.4921,25.6494,28600.0
2008-12-26 15:30:00,37.49,37.52,37.28,37.46,28800.0,25.6357,25.6562,25.4921,25.6152,28800.0
2008-12-29 09:30:00,37.57,37.64,37.22,37.31,13300.0,25.6904,25.7383,25.4511,25.5126,13300.0
2008-12-29 10:00:00,37.25,37.25,36.95,37.13,13100.0,25.4716,25.4716,25.2665,25.3895,13100.0
2008-12-29 10:30:00,37.12,37.17,36.9,36.9,43100.0,25.3827,25.4169,25.2323,25.2323,43100.0
2008-12-29 11:00:00,36.9,36.9,36.73,36.8,16000.0,25.2323,25.2323,25.116,25.1639,16000.0
2008-12-29 11:30:00,36.79,36.85,36.73,36.77,32100.0,25.157,25.1981,25.116,25.1434,32100.0
2008-12-29 12:00:00,36.76,36.83,36.75,36.79,13900.0,25.1365,25.1844,25.1297,25.157,13900.0
2008-12-29 12:30:00,36.77,36.83,36.72,36.73,15000.0,25.1434,25.1844,25.1092,25.116,15000.0
2008-12-29 13:00:00,36.73,36.74,36.59,36.66,17000.0,25.116,25.1229,25.0203,25.0682,17000.0
2008-12-29 13:30:00,36.7,36.9,36.69,36.9,24100.0,25.0955,25.2323,25.0887,25.2323,24100.0
2008-12-29 14:00:00,36.89,36.89,36.64,36.81,30900.0,25.2254,25.2254,25.0545,25.1707,30900.0
2008-12-29 14:30:00,36.83,36.88,36.69,36.83,60700.0,25.1844,25.2186,25.0887,25.1844,60700.0
2008-12-29 15:00:00,36.83,37.09,36.83,36.96,43000.0,25.1844,25.3622,25.1844,25.2733,43000.0
2008-12-29 15:30:00,36.93,37.31,36.92,37.23,126100.0,25.2528,25.5126,25.2459,25.4579,126100.0
2008-12-30 09:30:00,37.33,37.86,37.26,37.51,22300.0,25.5263,25.8887,25.4784,25.6494,22300.0
2008-12-30 10:00:00,37.51,37.81,37.4,37.73,15200.0,25.6494,25.8545,25.5742,25.7998,15200.0
2008-12-30 10:30:00,37.75,37.87,37.65,37.65,26000.0,25.8135,25.8956,25.7451,25.7451,26000.0
2008-12-30 11:00:00,37.65,37.92,37.65,37.92,40100.0,25.7451,25.9297,25.7451,25.9297,40100.0
2008-12-30 11:30:00,37.93,38.23,37.85,38.16,9600.0,25.9366,26.1417,25.8819,26.0939,9600.0
2008-12-30 12:00:00,38.19,38.22,37.99,38.04,11100.0,26.1144,26.1349,25.9776,26.0118,11100.0
2008-12-30 12:30:00,38.02,38.04,37.71,37.93,18000.0,25.9981,26.0118,25.7861,25.9366,18000.0
2008-12-30 13:00:00,37.94,37.96,37.75,37.87,17100.0,25.9434,25.9571,25.8135,25.8956,17100.0
2008-12-30 13:30:00,37.88,37.96,37.75,37.77,14700.0,25.9024,25.9571,25.8135,25.8272,14700.0
2008-12-30 14:00:00,37.77,38.16,37.7,38.11,36000.0,25.8272,26.0939,25.7793,26.0597,36000.0
2008-12-30 14:30:00,38.15,38.22,37.98,38.02,36100.0,26.087,26.1349,25.9708,25.9981,36100.0
2008-12-30 15:00:00,38.03,38.2,37.89,38.15,23200.0,26.005,26.1212,25.9092,26.087,23200.0
2008-12-30 15:30:00,38.15,38.47,38.11,38.43,41500.0,26.087,26.3058,26.0597,26.2785,41500.0
2008-12-31 09:30:00,38.85,39.09,38.65,39.07,28100.0,26.5657,26.7298,26.4289,26.7161,28100.0
2008-12-31 10:00:00,39.08,39.17,38.9,38.95,21900.0,26.723,26.7845,26.5999,26.6341,21900.0
2008-12-31 10:30:00,38.94,39.09,38.86,39.05,41600.0,26.6272,26.7298,26.5725,26.7024,41600.0
2008-12-31 11:00:00,39.05,39.22,39.02,39.21,12800.0,26.7024,26.8187,26.6819,26.8118,12800.0
2008-12-31 11:30:00,39.22,39.36,39.17,39.24,13100.0,26.8187,26.9144,26.7845,26.8324,13100.0
2008-12-31 12:00:00,39.26,39.41,39.25,39.31,15900.0,26.846,26.9486,26.8392,26.8802,15900.0
2008-12-31 12:30:00,39.34,39.45,39.31,39.35,62200.0,26.9007,26.976,26.8802,26.9076,62200.0
2008-12-31 13:00:00,39.35,39.41,39.09,39.13,11400.0,26.9076,26.9486,26.7298,26.7571,11400.0
2008-12-31 13:30:00,39.11,39.34,39.11,39.34,27500.0,26.7435,26.9007,26.7435,26.9007,27500.0
2008-12-31 14:00:00,39.32,39.47,39.27,39.31,12100.0,26.8871,26.9896,26.8529,26.8802,12100.0
2008-12-31 14:30:00,39.38,39.42,39.18,39.29,38200.0,26.9281,26.9554,26.7913,26.8666,38200.0
2008-12-31 15:00:00,39.33,39.51,39.24,39.4,17500.0,26.8939,27.017,26.8324,26.9418,17500.0
2008-12-31 15:30:00,39.45,39.67,39.2,39.4,43800.0,26.976,27.1264,26.805,26.9418,43800.0
2009-01-02 09:30:00,39.0,39.63,39.0,39.38,10500.0,26.6682,27.099,26.6682,26.9281,10500.0
2009-01-02 10:00:00,39.28,39.88,39.28,39.87,36100.0,26.8597,27.27,26.8597,27.2632,36100.0
2009-01-02 10:30:00,39.77,40.0,39.77,40.0,37400.0,27.1948,27.352,27.1948,27.352,37400.0
2009-01-02 11:00:00,40.0,40.04,39.86,40.01,13600.0,27.352,27.3794,27.2563,27.3589,13600.0
2009-01-02 11:30:00,39.99,40.19,39.99,40.01,30900.0,27.3452,27.482,27.3452,27.3589,30900.0
2009-01-02 12:00:00,40.06,40.08,39.96,40.04,14300.0,27.3931,27.4068,27.3247,27.3794,14300.0
2009-01-02 12:30:00,40.04,40.22,40.04,40.12,21500.0,27.3794,27.5025,27.3794,27.4341,21500.0
2009-01-02 13:00:00,40.15,40.42,40.11,40.42,15000.0,27.4546,27.6392,27.4273,27.6392,15000.0
2009-01-02 13:30:00,40.36,40.58,40.33,40.53,31700.0,27.5982,27.7487,27.5777,27.7145,31700.0
2009-01-02 14:00:00,40.51,40.78,40.46,40.71,19900.0,27.7008,27.8854,27.6666,27.8375,19900.0
2009-01-02 14:30:00,40.75,41.03,40.75,41.01,24700.0,27.8649,28.0564,27.8649,28.0427,24700.0
2009-01-02 15:00:00,41.0,41.18,40.87,41.03,29500.0,28.0359,28.1589,27.947,28.0564,29500.0
2009-01-02 15:30:00,41.07,41.25,40.88,41.07,91700.0,28.0837,28.2068,27.9538,28.0837,91700.0
2009-01-05 09:30:00,40.69,41.09,40.6,40.92,67000.0,27.8239,28.0974,27.7623,27.9811,67000.0
2009-01-05 10:00:00,40.92,41.27,40.85,41.27,26700.0,27.9811,28.2205,27.9333,28.2205,26700.0
2009-01-05 10:30:00,41.21,41.58,41.19,41.37,45800.0,28.1794,28.4325,28.1658,28.2889,45800.0
2009-01-05 11:00:00,41.33,41.45,40.93,41.01,27900.0,28.2615,28.3436,27.988,28.0427,27900.0
2009-01-05 11:30:00,41.0,41.23,40.92,41.04,32300.0,28.0359,28.1931,27.9811,28.0632,32300.0
2009-01-05 12:00:00,41.0,41.48,40.98,41.26,25700.0,28.0359,28.3641,28.0222,28.2136,25700.0
2009-01-05 12:30:00,41.3,41.3,40.92,41.08,21800.0,28.241,28.241,27.9811,28.0906,21800.0
2009-01-05 13:00:00,41.11,41.28,41.03,41.13,52400.0,28.1111,28.2273,28.0564,28.1247,52400.0
2009-01-05 13:30:00,41.15,41.34,40.88,41.27,40700.0,28.1384,28.2683,27.9538,28.2205,40700.0
2009-01-05 14:00:00,41.28,41.35,40.9,40.9,23400.0,28.2273,28.2752,27.9675,27.9675,23400.0
2009-01-05 14:30:00,40.89,41.07,40.74,40.83,33400.0,27.9606,28.0837,27.8581,27.9196,33400.0
2009-01-05 15:00:00,40.79,41.12,40.75,40.88,65900.0,27.8923,28.1179,27.8649,27.9538,65900.0
2009-01-05 15:30:00,40.83,41.21,40.77,41.07,107800.0,27.9196,28.1794,27.8786,28.0837,107800.0
2009-01-06 09:30:00,41.29,41.62,40.91,41.44,53700.0,28.2342,28.4598,27.9743,28.3367,53700.0
2009-01-06 10:00:00,41.47,41.65,40.36,40.45,77000.0,28.3572,28.4803,27.5982,27.6598,77000.0
2009-01-06 10:30:00,40.45,40.77,40.45,40.72,66800.0,27.6598,27.8786,27.6598,27.8444,66800.0
2009-01-06 11:00:00,40.74,40.78,40.55,40.64,38000.0,27.8581,27.8854,27.7281,27.7897,38000.0
2009-01-06 11:30:00,40.66,40.77,40.52,40.57,30000.0,27.8034,27.8786,27.7076,27.7418,30000.0
2009-01-06 12:00:00,40.55,41.0,40.53,40.87,51900.0,27.7281,28.0359,27.7145,27.947,51900.0
2009-01-06 12:30:00,40.86,41.06,40.8,40.8,27500.0,27.9401,28.0769,27.8991,27.8991,27500.0
2009-01-06 13:00:00,40.78,40.82,40.36,40.53,17900.0,27.8854,27.9128,27.5982,27.7145,17900.0
2009-01-06 13:30:00,40.49,40.84,40.39,40.83,24500.0,27.6871,27.9264,27.6187,27.9196,24500.0
2009-01-06 14:00:00,40.8,41.11,40.65,40.98,45400.0,27.8991,28.1111,27.7965,28.0222,45400.0
2009-01-06 14:30:00,40.96,41.35,40.92,41.35,46500.0,28.0085,28.2752,27.9811,28.2752,46500.0
2009-01-06 15:00:00,41.35,41.35,40.81,40.99,70500.0,28.2752,28.2752,27.9059,28.029,70500.0
2009-01-06 15:30:00,41.01,41.16,40.86,40.99,88100.0,28.0427,28.1453,27.9401,28.029,88100.0
2009-01-07 09:30:00,40.47,40.57,40.0,40.24,63200.0,27.6734,27.7418,27.352,27.5162,63200.0
2009-01-07 10:00:00,40.24,40.43,40.1,40.38,69900.0,27.5162,27.6461,27.4204,27.6119,69900.0
2009-01-07 10:30:00,40.39,40.77,40.28,40.76,67700.0,27.6187,27.8786,27.5435,27.8717,67700.0
2009-01-07 11:00:00,40.73,40.86,40.57,40.83,31300.0,27.8512,27.9401,27.7418,27.9196,31300.0
2009-01-07 11:30:00,40.83,41.04,40.81,40.95,35300.0,27.9196,28.0632,27.9059,28.0017,35300.0
2009-01-07 12:00:00,40.95,41.01,40.69,40.92,49500.0,28.0017,28.0427,27.8239,27.9811,49500.0
2009-01-07 12:30:00,40.92,41.08,40.78,40.79,37900.0,27.9811,28.0906,27.8854,27.8923,37900.0
2009-01-07 13:00:00,40.83,41.04,40.75,40.9,26500.0,27.9196,28.0632,27.8649,27.9675,26500.0
2009-01-07 13:30:00,40.9,41.06,40.6,40.64,50500.0,27.9675,28.0769,27.7623,27.7897,50500.0
2009-01-07 14:00:00,40.63,40.63,40.37,40.54,25600.0,27.7828,27.7828,27.6051,27.7213,25600.0
2009-01-07 14:30:00,40.53,40.72,40.47,40.55,41500.0,27.7145,27.8444,27.6734,27.7281,41500.0
2009-01-07 15:00:00,40.55,40.6,40.35,40.49,94200.0,27.7281,27.7623,27.5914,27.6871,94200.0
2009-01-07 15:30:00,40.5,40.58,40.34,40.51,102000.0,27.6939,27.7487,27.5845,27.7008,102000.0
2009-01-08 09:30:00,40.15,40.15,39.43,39.53,30400.0,27.4546,27.4546,26.9623,27.0307,30400.0
2009-01-08 10:00:00,39.51,39.74,39.37,39.59,20200.0,27.017,27.1743,26.9213,27.0717,20200.0
2009-01-08 10:30:00,39.59,39.89,39.51,39.77,25300.0,27.0717,27.2768,27.017,27.1948,25300.0
2009-01-08 11:00:00,39.77,39.96,39.51,39.55,30300.0,27.1948,27.3247,27.017,27.0443,30300.0
2009-01-08 11:30:00,39.43,39.7,39.35,39.46,19900.0,26.9623,27.1469,26.9076,26.9828,19900.0
2009-01-08 12:00:00,39.44,39.59,39.36,39.4,27100.0,26.9691,27.0717,26.9144,26.9418,27100.0
2009-01-08 12:30:00,39.42,39.64,39.31,39.35,16900.0,26.9554,27.1059,26.8802,26.9076,16900.0
2009-01-08 13:00:00,39.35,39.41,39.19,39.27,32400.0,26.9076,26.9486,26.7982,26.8529,32400.0
2009-01-08 13:30:00,39.24,39.55,39.22,39.53,15800.0,26.8324,27.0443,26.8187,27.0307,15800.0
2009-01-08 14:00:00,39.58,39.79,39.45,39.54,42500.0,27.0649,27.2085,26.976,27.0375,42500.0
2009-01-08 14:30:00,39.52,39.97,39.37,39.8,33200.0,27.0238,27.3315,26.9213,27.2153,33200.0
2009-01-08 15:00:00,39.8,39.93,39.62,39.84,41400.0,27.2153,27.3042,27.0922,27.2426,41400.0
2009-01-08 15:30:00,39.84,39.99,39.61,39.92,77800.0,27.2426,27.3452,27.0854,27.2973,77800.0
2009-01-09 09:30:00,39.98,40.03,38.7,38.93,24200.0,27.3384,27.3726,26.4631,26.6204,24200.0
2009-01-09 10:00:00,38.88,39.21,38.81,39.12,32500.0,26.5862,26.8118,26.5383,26.7503,32500.0
2009-01-09 10:30:00,39.1,39.31,39.04,39.13,16500.0,26.7366,26.8802,26.6956,26.7571,16500.0
2009-01-09 11:00:00,39.14,39.25,38.99,39.15,44300.0,26.764,26.8392,26.6614,26.7708,44300.0
2009-01-09 11:30:00,39.06,39.11,38.82,39.11,37500.0,26.7093,26.7435,26.5452,26.7435,37500.0
2009-01-09 12:00:00,39.14,39.42,39.06,39.08,13400.0,26.764,26.9554,26.7093,26.723,13400.0
2009-01-09 12:30:00,39.05,39.16,38.99,39.15,15200.0,26.7024,26.7777,26.6614,26.7708,15200.0
2009-01-09 13:00:00,39.14,39.32,39.0,39.09,15900.0,26.764,26.8871,26.6682,26.7298,15900.0
2009-01-09 13:30:00,39.07,39.2,38.97,39.02,21700.0,26.7161,26.805,26.6477,26.6819,21700.0
2009-01-09 14:00:00,39.01,39.28,39.01,39.06,13500.0,26.6751,26.8597,26.6751,26.7093,13500.0
2009-01-09 14:30:00,39.12,39.32,39.07,39.22,18700.0,26.7503,26.8871,26.7161,26.8187,18700.0
2009-01-09 15:00:00,39.18,39.27,38.81,39.04,48600.0,26.7913,26.8529,26.5383,26.6956,48600.0
2009-01-09 15:30:00,39.03,39.15,38.64,38.78,60500.0,26.6888,26.7708,26.4221,26.5178,60500.0
2009-01-12 09:30:00,38.68,38.68,37.69,37.9,55500.0,26.4494,26.4494,25.7725,25.9161,55500.0
2009-01-12 10:00:00,37.9,38.02,37.75,37.99,44500.0,25.9161,25.9981,25.8135,25.9776,44500.0
2009-01-12 10:30:00,38.03,38.04,37.84,37.86,27200.0,26.005,26.0118,25.875,25.8887,27200.0
2009-01-12 11:00:00,37.85,37.94,37.72,37.84,27300.0,25.8819,25.9434,25.793,25.875,27300.0
2009-01-12 11:30:00,37.85,37.86,37.62,37.66,23500.0,25.8819,25.8887,25.7246,25.752,23500.0
2009-01-12 12:00:00,37.64,37.7,37.59,37.67,36600.0,25.7383,25.7793,25.7041,25.7588,36600.0
2009-01-12 12:30:00,37.66,37.67,37.45,37.51,24600.0,25.752,25.7588,25.6084,25.6494,24600.0
2009-01-12 13:00:00,37.49,37.54,37.38,37.45,27100.0,25.6357,25.6699,25.5605,25.6084,27100.0
2009-01-12 13:30:00,37.45,37.66,37.37,37.43,29000.0,25.6084,25.752,25.5537,25.5947,29000.0
2009-01-12 14:00:00,37.42,37.49,37.27,37.49,24700.0,25.5878,25.6357,25.4853,25.6357,24700.0
2009-01-12 14:30:00,37.44,37.44,37.05,37.14,37000.0,25.6015,25.6015,25.3348,25.3964,37000.0
2009-01-12 15:00:00,37.15,37.22,36.94,37.15,72600.0,25.4032,25.4511,25.2596,25.4032,72600.0
2009-01-12 15:30:00,37.12,37.29,36.97,37.2,120900.0,25.3827,25.4989,25.2801,25.4374,120900.0
2009-01-13 09:30:00,37.35,37.42,36.86,37.22,40500.0,25.54,25.5878,25.2049,25.4511,40500.0
2009-01-13 10:00:00,37.23,37.24,36.86,36.93,33300.0,25.4579,25.4648,25.2049,25.2528,33300.0
2009-01-13 10:30:00,36.93,37.08,36.79,36.96,39500.0,25.2528,25.3553,25.157,25.2733,39500.0
2009-01-13 11:00:00,36.96,37.11,36.76,37.01,26400.0,25.2733,25.3759,25.1365,25.3075,26400.0
2009-01-13 11:30:00,37.07,37.17,36.7,36.85,96000.0,25.3485,25.4169,25.0955,25.1981,96000.0
2009-01-13 12:00:00,36.85,36.94,36.66,36.73,22900.0,25.1981,25.2596,25.0682,25.116,22900.0
2009-01-13 12:30:00,36.73,36.85,36.63,36.67,23200.0,25.116,25.1981,25.0476,25.075,23200.0
2009-01-13 13:00:00,36.65,36.66,36.36,36.45,18700.0,25.0613,25.0682,24.863,24.9246,18700.0
2009-01-13 13:30:00,36.42,36.56,36.2,36.23,17300.0,24.904,24.9998,24.7536,24.7741,17300.0
2009-01-13 14:00:00,36.24,36.39,36.13,36.21,42800.0,24.781,24.8835,24.7057,24.7604,42800.0
2009-01-13 14:30:00,36.21,36.84,36.21,36.59,26300.0,24.7604,25.1912,24.7604,25.0203,26300.0
2009-01-13 15:00:00,36.59,36.63,36.33,36.55,44800.0,25.0203,25.0476,24.8425,24.9929,44800.0
2009-01-13 15:30:00,36.58,36.82,36.31,36.61,105600.0,25.0134,25.1776,24.8288,25.034,105600.0
2009-01-14 09:30:00,36.13,36.15,35.37,35.74,61700.0,24.7057,24.7194,24.186,24.4391,61700.0
2009-01-14 10:00:00,35.73,35.87,35.46,35.66,37900.0,24.4322,24.528,24.2476,24.3844,37900.0
2009-01-14 10:30:00,35.63,35.63,35.39,35.52,40700.0,24.3638,24.3638,24.1997,24.2886,40700.0
2009-01-14 11:00:00,35.54,35.65,35.41,35.61,24900.0,24.3023,24.3775,24.2134,24.3502,24900.0
2009-01-14 11:30:00,35.58,35.64,35.5,35.54,25400.0,24.3296,24.3707,24.2749,24.3023,25400.0
2009-01-14 12:00:00,35.52,35.52,35.35,35.47,49900.0,24.2886,24.2886,24.1724,24.2544,49900.0
2009-01-14 12:30:00,35.47,35.66,35.4,35.64,87700.0,24.2544,24.3844,24.2066,24.3707,87700.0
2009-01-14 13:00:00,35.6,35.6,35.39,35.41,40100.0,24.3433,24.3433,24.1997,24.2134,40100.0
2009-01-14 13:30:00,35.41,35.55,35.4,35.44,25700.0,24.2134,24.3091,24.2066,24.2339,25700.0
2009-01-14 14:00:00,35.43,35.67,35.37,35.48,34500.0,24.2271,24.3912,24.186,24.2613,34500.0
2009-01-14 14:30:00,35.47,35.7,35.47,35.5,30700.0,24.2544,24.4117,24.2544,24.2749,30700.0
2009-01-14 15:00:00,35.5,35.5,35.15,35.24,62100.0,24.2749,24.2749,24.0356,24.0972,62100.0
2009-01-14 15:30:00,35.22,35.5,35.11,35.31,93100.0,24.0835,24.2749,24.0083,24.145,93100.0
2009-01-15 09:30:00,35.17,35.48,34.72,34.91,35200.0,24.0493,24.2613,23.7416,23.8715,35200.0
2009-01-15 10:00:00,34.94,35.05,34.59,34.75,82100.0,23.892,23.9672,23.6527,23.7621,82100.0
2009-01-15 10:30:00,34.75,34.79,34.42,34.6,38200.0,23.7621,23.7894,23.5364,23.6595,38200.0
2009-01-15 11:00:00,34.68,34.76,34.55,34.58,25300.0,23.7142,23.7689,23.6253,23.6458,25300.0
2009-01-15 11:30:00,34.63,34.71,34.43,34.54,13500.0,23.68,23.7347,23.5433,23.6185,13500.0
2009-01-15 12:00:00,34.55,34.6,34.43,34.44,33800.0,23.6253,23.6595,23.5433,23.5501,33800.0
2009-01-15 12:30:00,34.48,34.51,34.29,34.5,20600.0,23.5775,23.598,23.4475,23.5911,20600.0
2009-01-15 13:00:00,34.56,34.74,34.52,34.69,34100.0,23.6322,23.7553,23.6048,23.7211,34100.0
2009-01-15 13:30:00,34.71,35.21,34.62,35.16,43200.0,23.7347,24.0766,23.6732,24.0425,43200.0
2009-01-15 14:00:00,35.13,35.5,35.13,35.4,60200.0,24.0219,24.2749,24.0219,24.2066,60200.0
2009-01-15 14:30:00,35.42,35.77,35.32,35.39,97200.0,24.2202,24.4596,24.1519,24.1997,97200.0
2009-01-15 15:00:00,35.38,35.56,35.03,35.09,88800.0,24.1929,24.316,23.9536,23.9946,88800.0
2009-01-15 15:30:00,35.08,35.37,34.83,35.35,129000.0,23.9877,24.186,23.8168,24.1724,129000.0
2009-01-16 09:30:00,36.03,36.5,35.44,35.51,74400.0,24.6374,24.9587,24.2339,24.2818,74400.0
2009-01-16 10:00:00,35.58,35.72,35.35,35.57,18300.0,24.3296,24.4254,24.1724,24.3228,18300.0
2009-01-16 10:30:00,35.54,35.71,35.35,35.52,48900.0,24.3023,24.4185,24.1724,24.2886,48900.0
2009-01-16 11:00:00,35.5,35.6,35.3,35.57,29600.0,24.2749,24.3433,24.1382,24.3228,29600.0
2009-01-16 11:30:00,35.58,35.58,35.04,35.12,19000.0,24.3296,24.3296,23.9604,24.0151,19000.0
2009-01-16 12:00:00,35.14,35.18,34.74,34.8,19000.0,24.0288,24.0561,23.7553,23.7963,19000.0
2009-01-16 12:30:00,34.76,35.14,34.75,35.02,22000.0,23.7689,24.0288,23.7621,23.9467,22000.0
2009-01-16 13:00:00,35.07,35.27,34.95,35.12,21400.0,23.9809,24.1177,23.8989,24.0151,21400.0
2009-01-16 13:30:00,35.12,35.4,35.1,35.38,19300.0,24.0151,24.2066,24.0014,24.1929,19300.0
2009-01-16 14:00:00,35.39,35.6,35.27,35.49,24900.0,24.1997,24.3433,24.1177,24.2681,24900.0
2009-01-16 14:30:00,35.49,35.82,35.31,35.82,30200.0,24.2681,24.4938,24.145,24.4938,30200.0
2009-01-16 15:00:00,35.82,36.0,35.53,35.67,42000.0,24.4938,24.6168,24.2955,24.3912,42000.0
2009-01-16 15:30:00,35.65,35.89,35.57,35.73,60200.0,24.3775,24.5416,24.3228,24.4322,60200.0
2009-01-20 09:30:00,35.66,35.78,34.48,34.62,52300.0,24.3844,24.4664,23.5775,23.6732,52300.0
2009-01-20 10:00:00,34.56,34.56,34.1,34.36,45700.0,23.6322,23.6322,23.3176,23.4954,45700.0
2009-01-20 10:30:00,34.43,34.44,33.87,33.92,51300.0,23.5433,23.5501,23.1603,23.1945,51300.0
2009-01-20 11:00:00,33.92,34.01,33.61,33.73,37900.0,23.1945,23.2561,22.9826,23.0646,37900.0
2009-01-20 11:30:00,33.71,34.08,33.55,33.61,40300.0,23.0509,23.3039,22.9415,22.9826,40300.0
2009-01-20 12:00:00,33.55,34.02,33.41,33.47,41700.0,22.9415,23.2629,22.8458,22.8868,41700.0
2009-01-20 12:30:00,33.47,33.78,33.4,33.49,31000.0,22.8868,23.0988,22.839,22.9005,31000.0
2009-01-20 13:00:00,33.49,33.65,33.2,33.49,38300.0,22.9005,23.0099,22.7022,22.9005,38300.0
2009-01-20 13:30:00,33.44,33.52,33.18,33.33,50300.0,22.8663,22.921,22.6885,22.7911,50300.0
2009-01-20 14:00:00,33.3,33.5,33.12,33.31,53300.0,22.7706,22.9073,22.6475,22.7774,53300.0
2009-01-20 14:30:00,33.28,33.47,33.11,33.28,58100.0,22.7569,22.8868,22.6407,22.7569,58100.0
2009-01-20 15:00:00,33.28,33.29,32.9,33.22,84300.0,22.7569,22.7637,22.4971,22.7159,84300.0
2009-01-20 15:30:00,33.21,33.51,32.83,32.95,204600.0,22.709,22.9142,22.4492,22.5313,204600.0
2009-01-21 09:30:00,33.36,33.74,33.25,33.67,75800.0,22.8116,23.0715,22.7364,23.0236,75800.0
2009-01-21 10:00:00,33.72,33.85,33.13,33.13,54400.0,23.0578,23.1467,22.6543,22.6543,54400.0
2009-01-21 10:30:00,33.15,33.4,32.87,32.87,41100.0,22.668,22.839,22.4765,22.4765,41100.0
2009-01-21 11:00:00,32.95,33.02,32.58,32.82,114100.0,22.5313,22.5791,22.2782,22.4424,114100.0
2009-01-21 11:30:00,32.85,33.19,32.85,32.92,27000.0,22.4629,22.6954,22.4629,22.5107,27000.0
2009-01-21 12:00:00,32.96,33.31,32.8,33.17,47000.0,22.5381,22.7774,22.4287,22.6817,47000.0
2009-01-21 12:30:00,33.14,33.43,33.1,33.43,31100.0,22.6612,22.8595,22.6338,22.8595,31100.0
2009-01-21 13:00:00,33.41,33.48,33.07,33.09,38800.0,22.8458,22.8937,22.6133,22.627,38800.0
2009-01-21 13:30:00,33.13,33.52,33.13,33.44,46500.0,22.6543,22.921,22.6543,22.8663,46500.0
2009-01-21 14:00:00,33.45,33.48,33.27,33.39,56500.0,22.8732,22.8937,22.7501,22.8321,56500.0
2009-01-21 14:30:00,33.43,33.7,33.41,33.54,106500.0,22.8595,23.0441,22.8458,22.9347,106500.0
2009-01-21 15:00:00,33.54,33.87,33.54,33.68,96400.0,22.9347,23.1603,22.9347,23.0304,96400.0
2009-01-21 15:30:00,33.68,34.03,33.65,33.87,234000.0,23.0304,23.2698,23.0099,23.1603,234000.0
2009-01-22 09:30:00,33.14,33.61,32.69,32.73,61900.0,22.6612,22.9826,22.3535,22.3808,61900.0
2009-01-22 10:00:00,32.71,33.05,32.59,32.79,50600.0,22.3671,22.5996,22.2851,22.4218,50600.0
2009-01-22 10:30:00,32.78,32.88,32.54,32.63,38200.0,22.415,22.4834,22.2509,22.3124,38200.0
2009-01-22 11:00:00,32.63,32.8,32.5,32.5,66100.0,22.3124,22.4287,22.2235,22.2235,66100.0
2009-01-22 11:30:00,32.53,32.54,32.25,32.32,49600.0,22.2441,22.2509,22.0526,22.1005,49600.0
2009-01-22 12:00:00,32.36,32.67,32.32,32.67,47700.0,22.1278,22.3398,22.1005,22.3398,47700.0
2009-01-22 12:30:00,32.67,32.99,32.56,32.83,49700.0,22.3398,22.5586,22.2646,22.4492,49700.0
2009-01-22 13:00:00,32.81,33.04,32.67,32.86,47300.0,22.4355,22.5928,22.3398,22.4697,47300.0
2009-01-22 13:30:00,32.82,33.22,32.7,33.2,32100.0,22.4424,22.7159,22.3603,22.7022,32100.0
2009-01-22 14:00:00,33.25,33.55,33.18,33.35,61500.0,22.7364,22.9415,22.6885,22.8048,61500.0
2009-01-22 14:30:00,33.34,33.61,33.06,33.2,95700.0,22.7979,22.9826,22.6065,22.7022,95700.0
2009-01-22 15:00:00,33.22,33.24,32.89,33.2,103100.0,22.7159,22.7296,22.4902,22.7022,103100.0
2009-01-22 15:30:00,33.19,33.45,32.97,33.12,129500.0,22.6954,22.8732,22.5449,22.6475,129500.0
2009-01-23 09:30:00,32.36,32.62,32.0,32.13,36100.0,22.1278,22.3056,21.8816,21.9705,36100.0
2009-01-23 10:00:00,32.17,32.5,32.15,32.42,29700.0,21.9979,22.2235,21.9842,22.1688,29700.0
2009-01-23 10:30:00,32.38,32.38,31.76,31.78,58600.0,22.1415,22.1415,21.7175,21.7312,58600.0
2009-01-23 11:00:00,31.75,32.31,31.75,32.1,50900.0,21.7107,22.0936,21.7107,21.95,50900.0
2009-01-23 11:30:00,32.14,32.23,31.74,31.81,28900.0,21.9774,22.0389,21.7039,21.7517,28900.0
2009-01-23 12:00:00,31.8,32.21,31.79,32.07,49600.0,21.7449,22.0252,21.738,21.9295,49600.0
2009-01-23 12:30:00,32.07,32.21,31.82,32.13,30500.0,21.9295,22.0252,21.7586,21.9705,30500.0
2009-01-23 13:00:00,32.07,32.4,31.96,32.21,43800.0,21.9295,22.1552,21.8543,22.0252,43800.0
2009-01-23 13:30:00,32.21,32.59,32.21,32.59,51900.0,22.0252,22.2851,22.0252,22.2851,51900.0
2009-01-23 14:00:00,32.65,32.71,32.26,32.37,35900.0,22.3261,22.3671,22.0594,22.1346,35900.0
2009-01-23 14:30:00,32.38,32.41,31.82,31.9,39500.0,22.1415,22.162,21.7586,21.8133,39500.0
2009-01-23 15:00:00,31.9,32.27,31.85,32.08,58700.0,21.8133,22.0663,21.7791,21.9363,58700.0
2009-01-23 15:30:00,32.04,32.25,31.91,32.17,91200.0,21.909,22.0526,21.8201,21.9979,91200.0
2009-01-26 09:30:00,32.3,32.38,31.95,32.21,59400.0,22.0868,22.1415,21.8474,22.0252,59400.0
2009-01-26 10:00:00,32.22,32.65,32.22,32.6,52900.0,22.0321,22.3261,22.0321,22.2919,52900.0
2009-01-26 10:30:00,32.62,32.69,32.47,32.5,17800.0,22.3056,22.3535,22.203,22.2235,17800.0
2009-01-26 11:00:00,32.53,32.62,32.21,32.32,26800.0,22.2441,22.3056,22.0252,22.1005,26800.0
2009-01-26 11:30:00,32.33,32.41,32.07,32.26,18300.0,22.1073,22.162,21.9295,22.0594,18300.0
2009-01-26 12:00:00,32.28,32.46,32.23,32.38,14100.0,22.0731,22.1962,22.0389,22.1415,14100.0
2009-01-26 12:30:00,32.39,32.55,32.17,32.31,20800.0,22.1483,22.2577,21.9979,22.0936,20800.0
2009-01-26 13:00:00,32.32,32.51,32.23,32.4,24500.0,22.1005,22.2304,22.0389,22.1552,24500.0
2009-01-26 13:30:00,32.4,32.4,31.95,31.99,32900.0,22.1552,22.1552,21.8474,21.8748,32900.0
2009-01-26 14:00:00,31.97,31.97,31.6,31.79,26600.0,21.8611,21.8611,21.6081,21.738,26600.0
2009-01-26 14:30:00,31.79,32.17,31.75,32.13,36700.0,21.738,21.9979,21.7107,21.9705,36700.0
2009-01-26 15:00:00,32.13,32.52,32.04,32.35,82600.0,21.9705,22.2372,21.909,22.121,82600.0
2009-01-26 15:30:00,32.36,32.44,31.98,32.27,134100.0,22.1278,22.1825,21.868,22.0663,134100.0
2009-01-27 09:30:00,32.44,32.87,32.19,32.7,24500.0,22.1825,22.4765,22.0116,22.3603,24500.0
2009-01-27 10:00:00,32.67,32.67,32.16,32.35,18000.0,22.3398,22.3398,21.991,22.121,18000.0
2009-01-27 10:30:00,32.36,32.5,32.16,32.46,13400.0,22.1278,22.2235,21.991,22.1962,13400.0
2009-01-27 11:00:00,32.51,32.82,32.42,32.77,16300.0,22.2304,22.4424,22.1688,22.4082,16300.0
2009-01-27 11:30:00,32.78,32.84,32.54,32.58,13500.0,22.415,22.456,22.2509,22.2782,13500.0
2009-01-27 12:00:00,32.54,32.96,32.49,32.92,18800.0,22.2509,22.5381,22.2167,22.5107,18800.0
2009-01-27 12:30:00,32.92,32.93,32.72,32.81,13500.0,22.5107,22.5176,22.374,22.4355,13500.0
2009-01-27 13:00:00,32.78,32.88,32.58,32.63,19400.0,22.415,22.4834,22.2782,22.3124,19400.0
2009-01-27 13:30:00,32.63,32.81,32.52,32.57,24400.0,22.3124,22.4355,22.2372,22.2714,24400.0
2009-01-27 14:00:00,32.48,32.72,32.41,32.5,19400.0,22.2099,22.374,22.162,22.2235,19400.0
2009-01-27 14:30:00,32.49,32.79,32.42,32.63,38800.0,22.2167,22.4218,22.1688,22.3124,38800.0
2009-01-27 15:00:00,32.63,32.8,32.44,32.68,62500.0,22.3124,22.4287,22.1825,22.3466,62500.0
2009-01-27 15:30:00,32.66,32.71,32.55,32.63,53000.0,22.3329,22.3671,22.2577,22.3124,53000.0
2009-01-28 09:30:00,33.05,33.58,33.05,33.34,69400.0,22.5996,22.962,22.5996,22.7979,69400.0
2009-01-28 10:00:00,33.33,33.72,33.33,33.64,35800.0,22.7911,23.0578,22.7911,23.0031,35800.0
2009-01-28 10:30:00,33.64,33.81,33.43,33.56,43800.0,23.0031,23.1193,22.8595,22.9484,43800.0
2009-01-28 11:00:00,33.56,33.76,33.52,33.65,20100.0,22.9484,23.0851,22.921,23.0099,20100.0
2009-01-28 11:30:00,33.65,33.69,33.5,33.67,15600.0,23.0099,23.0373,22.9073,23.0236,15600.0
2009-01-28 12:00:00,33.67,33.79,33.61,33.75,33400.0,23.0236,23.1056,22.9826,23.0783,33400.0
2009-01-28 12:30:00,33.75,33.78,33.65,33.78,33700.0,23.0783,23.0988,23.0099,23.0988,33700.0
2009-01-28 13:00:00,33.75,34.04,33.68,34.03,31100.0,23.0783,23.2766,23.0304,23.2698,31100.0
2009-01-28 13:30:00,34.04,34.18,33.97,34.02,65400.0,23.2766,23.3723,23.2287,23.2629,65400.0
2009-01-28 14:00:00,34.03,34.31,33.86,34.02,110600.0,23.2698,23.4612,23.1535,23.2629,110600.0
2009-01-28 14:30:00,34.02,34.07,33.73,34.0,103500.0,23.2629,23.2971,23.0646,23.2492,103500.0
2009-01-28 15:00:00,34.02,34.07,33.54,33.64,108700.0,23.2629,23.2971,22.9347,23.0031,108700.0
2009-01-28 15:30:00,33.68,33.91,33.56,33.8,246200.0,23.0304,23.1877,22.9484,23.1125,246200.0
2009-01-29 09:30:00,32.87,32.87,31.44,31.68,129000.0,22.4765,22.4765,21.4987,21.6628,129000.0
2009-01-29 10:00:00,31.61,31.67,31.45,31.56,99900.0,21.615,21.656,21.5055,21.5808,99900.0
2009-01-29 10:30:00,31.58,31.9,31.45,31.87,93000.0,21.5944,21.8133,21.5055,21.7927,93000.0
2009-01-29 11:00:00,31.87,31.89,31.48,31.49,78900.0,21.7927,21.8064,21.5261,21.5329,78900.0
2009-01-29 11:30:00,31.48,31.83,31.48,31.73,70900.0,21.5261,21.7654,21.5261,21.697,70900.0
2009-01-29 12:00:00,31.77,31.77,31.55,31.64,31500.0,21.7244,21.7244,21.5739,21.6355,31500.0
2009-01-29 12:30:00,31.65,31.69,31.47,31.5,37500.0,21.6423,21.6697,21.5192,21.5397,37500.0
2009-01-29 13:00:00,31.5,31.59,31.4,31.5,47500.0,21.5397,21.6013,21.4714,21.5397,47500.0
2009-01-29 13:30:00,31.51,31.52,31.12,31.3,53400.0,21.5466,21.5534,21.2799,21.403,53400.0
2009-01-29 14:00:00,31.29,31.39,31.13,31.37,51600.0,21.3961,21.4645,21.2867,21.4508,51600.0
2009-01-29 14:30:00,31.39,31.4,31.11,31.12,43900.0,21.4645,21.4714,21.2731,21.2799,43900.0
2009-01-29 15:00:00,31.13,31.44,31.12,31.32,83600.0,21.2867,21.4987,21.2799,21.4167,83600.0
2009-01-29 15:30:00,31.32,31.32,31.05,31.14,128300.0,21.4167,21.4167,21.232,21.2936,128300.0
2009-01-30 09:30:00,31.54,31.54,30.45,30.5,98800.0,21.5671,21.5671,20.8217,20.8559,98800.0
2009-01-30 10:00:00,30.51,30.84,30.4,30.63,123800.0,20.8628,21.0884,20.7876,20.9448,123800.0
2009-01-30 10:30:00,30.59,30.78,30.44,30.49,46000.0,20.9175,21.0474,20.8149,20.8491,46000.0
2009-01-30 11:00:00,30.48,30.66,30.2,30.21,45700.0,20.8423,20.9653,20.6508,20.6576,45700.0
2009-01-30 11:30:00,30.22,30.38,30.2,30.26,17700.0,20.6645,20.7739,20.6508,20.6918,17700.0
2009-01-30 12:00:00,30.28,30.52,30.12,30.47,25400.0,20.7055,20.8696,20.5961,20.8354,25400.0
2009-01-30 12:30:00,30.47,30.51,30.33,30.47,25300.0,20.8354,20.8628,20.7397,20.8354,25300.0
2009-01-30 13:00:00,30.47,30.63,30.1,30.16,42000.0,20.8354,20.9448,20.5824,20.6234,42000.0
2009-01-30 13:30:00,30.17,30.27,29.95,30.2,52500.0,20.6303,20.6987,20.4798,20.6508,52500.0
2009-01-30 14:00:00,30.21,30.49,30.15,30.47,46700.0,20.6576,20.8491,20.6166,20.8354,46700.0
2009-01-30 14:30:00,30.48,30.52,30.18,30.3,83500.0,20.8423,20.8696,20.6371,20.7192,83500.0
2009-01-30 15:00:00,30.3,30.46,30.01,30.04,96900.0,20.7192,20.8286,20.5209,20.5414,96900.0
2009-01-30 15:30:00,30.05,30.29,29.89,30.16,143600.0,20.5482,20.7123,20.4388,20.6234,143600.0
2009-02-02 09:30:00,29.86,30.0,29.34,29.56,46000.0,20.4183,20.514,20.0627,20.2132,46000.0
2009-02-02 10:00:00,29.53,30.1,29.53,29.75,68600.0,20.1927,20.5824,20.1927,20.3431,68600.0
2009-02-02 10:30:00,29.75,30.03,29.68,29.82,50600.0,20.3431,20.5346,20.2952,20.391,50600.0
2009-02-02 11:00:00,29.81,29.92,29.72,29.78,28500.0,20.3841,20.4593,20.3226,20.3636,28500.0
2009-02-02 11:30:00,29.8,29.94,29.67,29.74,32000.0,20.3773,20.473,20.2884,20.3362,32000.0
2009-02-02 12:00:00,29.75,29.93,29.67,29.71,31300.0,20.3431,20.4662,20.2884,20.3157,31300.0
2009-02-02 12:30:00,29.74,29.87,29.73,29.83,56700.0,20.3362,20.4251,20.3294,20.3978,56700.0
2009-02-02 13:00:00,29.83,29.86,29.38,29.44,40900.0,20.3978,20.4183,20.0901,20.1311,40900.0
2009-02-02 13:30:00,29.44,29.67,29.31,29.41,33100.0,20.1311,20.2884,20.0422,20.1106,33100.0
2009-02-02 14:00:00,29.4,29.5,29.3,29.39,34700.0,20.1038,20.1721,20.0354,20.0969,34700.0
2009-02-02 14:30:00,29.4,29.45,29.2,29.22,42400.0,20.1038,20.1379,19.967,19.9807,42400.0
2009-02-02 15:00:00,29.23,29.59,29.21,29.53,101000.0,19.9875,20.2337,19.9738,20.1927,101000.0
2009-02-02 15:30:00,29.53,29.75,29.39,29.52,138300.0,20.1927,20.3431,20.0969,20.1858,138300.0
2009-02-03 09:30:00,29.45,29.62,29.11,29.28,87700.0,20.1379,20.2542,19.9055,20.0217,87700.0
2009-02-03 10:00:00,29.3,29.67,29.17,29.45,65400.0,20.0354,20.2884,19.9465,20.1379,65400.0
2009-02-03 10:30:00,29.44,29.88,29.37,29.8,65900.0,20.1311,20.432,20.0832,20.3773,65900.0
2009-02-03 11:00:00,29.86,30.4,29.86,30.22,66200.0,20.4183,20.7876,20.4183,20.6645,66200.0
2009-02-03 11:30:00,30.22,30.29,30.01,30.05,41300.0,20.6645,20.7123,20.5209,20.5482,41300.0
2009-02-03 12:00:00,30.08,30.31,30.07,30.24,44500.0,20.5687,20.726,20.5619,20.6781,44500.0
2009-02-03 12:30:00,30.24,30.58,30.21,30.47,52800.0,20.6781,20.9106,20.6576,20.8354,52800.0
2009-02-03 13:00:00,30.4,30.72,30.39,30.58,47500.0,20.7876,21.0064,20.7807,20.9106,47500.0
2009-02-03 13:30:00,30.57,30.78,30.57,30.72,43100.0,20.9038,21.0474,20.9038,21.0064,43100.0
2009-02-03 14:00:00,30.72,31.05,30.66,30.82,82700.0,21.0064,21.232,20.9653,21.0748,82700.0
2009-02-03 14:30:00,30.81,31.14,30.81,31.08,91500.0,21.0679,21.2936,21.0679,21.2525,91500.0
2009-02-03 15:00:00,31.07,31.34,30.95,31.23,105200.0,21.2457,21.4303,21.1636,21.3551,105200.0
2009-02-03 15:30:00,31.24,31.34,31.01,31.19,197600.0,21.362,21.4303,21.2047,21.3278,197600.0
2009-02-04 09:30:00,30.37,31.48,29.77,30.12,160700.0,20.767,21.5261,20.3568,20.5961,160700.0
2009-02-04 10:00:00,30.09,30.3,29.9,30.03,124900.0,20.5756,20.7192,20.4457,20.5346,124900.0
2009-02-04 10:30:00,29.99,30.28,29.9,30.03,74600.0,20.5072,20.7055,20.4457,20.5346,74600.0
2009-02-04 11:00:00,30.05,30.07,29.6,29.73,88200.0,20.5482,20.5619,20.2405,20.3294,88200.0
2009-02-04 11:30:00,29.74,29.92,29.73,29.83,31200.0,20.3362,20.4593,20.3294,20.3978,31200.0
2009-02-04 12:00:00,29.85,29.98,29.77,29.9,57200.0,20.4115,20.5004,20.3568,20.4457,57200.0
2009-02-04 12:30:00,29.9,30.07,29.82,30.02,107600.0,20.4457,20.5619,20.391,20.5277,107600.0
2009-02-04 13:00:00,30.03,30.29,29.98,30.22,75600.0,20.5346,20.7123,20.5004,20.6645,75600.0
2009-02-04 13:30:00,30.23,30.42,29.86,30.25,100700.0,20.6713,20.8012,20.4183,20.685,100700.0
2009-02-04 14:00:00,30.23,30.24,29.97,30.0,58700.0,20.6713,20.6781,20.4935,20.514,58700.0
2009-02-04 14:30:00,29.99,30.26,29.89,30.22,90800.0,20.5072,20.6918,20.4388,20.6645,90800.0
2009-02-04 15:00:00,30.25,30.39,30.04,30.21,120100.0,20.685,20.7807,20.5414,20.6576,120100.0
2009-02-04 15:30:00,30.17,30.46,30.17,30.27,188600.0,20.6303,20.8286,20.6303,20.6987,188600.0
2009-02-05 09:30:00,30.29,30.29,29.37,29.45,114600.0,20.7123,20.7123,20.0832,20.1379,114600.0
2009-02-05 10:00:00,29.46,29.71,29.44,29.54,74600.0,20.1448,20.3157,20.1311,20.1995,74600.0
2009-02-05 10:30:00,29.59,30.4,29.44,30.31,78000.0,20.2337,20.7876,20.1311,20.726,78000.0
2009-02-05 11:00:00,30.3,30.63,30.02,30.06,74700.0,20.7192,20.9448,20.5277,20.5551,74700.0
2009-02-05 11:30:00,30.09,30.19,29.97,30.16,46200.0,20.5756,20.644,20.4935,20.6234,46200.0
2009-02-05 12:00:00,30.18,30.62,30.0,30.0,35200.0,20.6371,20.938,20.514,20.514,35200.0
2009-02-05 12:30:00,30.0,30.23,30.0,30.21,35300.0,20.514,20.6713,20.514,20.6576,35300.0
2009-02-05 13:00:00,30.19,30.32,29.87,29.91,32000.0,20.644,20.7329,20.4251,20.4525,32000.0
2009-02-05 13:30:00,29.92,30.14,29.91,29.96,26600.0,20.4593,20.6098,20.4525,20.4867,26600.0
2009-02-05 14:00:00,29.99,30.35,29.95,30.35,41200.0,20.5072,20.7534,20.4798,20.7534,41200.0
2009-02-05 14:30:00,30.35,30.42,30.0,30.1,35500.0,20.7534,20.8012,20.514,20.5824,35500.0
2009-02-05 15:00:00,30.08,30.31,29.89,30.31,94100.0,20.5687,20.726,20.4388,20.726,94100.0
2009-02-05 15:30:00,30.28,30.33,29.98,30.1,112000.0,20.7055,20.7397,20.5004,20.5824,112000.0
2009-02-06 09:30:00,30.01,30.89,30.01,30.88,39000.0,20.5209,21.1226,20.5209,21.1158,39000.0
2009-02-06 10:00:00,30.82,30.9,30.35,30.55,60000.0,21.0748,21.1295,20.7534,20.8901,60000.0
2009-02-06 10:30:00,30.5,30.59,30.28,30.45,39600.0,20.8559,20.9175,20.7055,20.8217,39600.0
2009-02-06 11:00:00,30.49,30.95,30.47,30.93,55600.0,20.8491,21.1636,20.8354,21.15,55600.0
2009-02-06 11:30:00,30.95,31.23,30.95,31.18,41800.0,21.1636,21.3551,21.1636,21.3209,41800.0
2009-02-06 12:00:00,31.17,31.36,31.06,31.22,50500.0,21.3141,21.444,21.2389,21.3483,50500.0
2009-02-06 12:30:00,31.25,31.53,31.24,31.51,28000.0,21.3688,21.5603,21.362,21.5466,28000.0
2009-02-06 13:00:00,31.51,31.87,31.43,31.87,26100.0,21.5466,21.7927,21.4919,21.7927,26100.0
2009-02-06 13:30:00,31.87,31.99,31.85,31.91,42300.0,21.7927,21.8748,21.7791,21.8201,42300.0
2009-02-06 14:00:00,31.93,31.94,31.65,31.7,59400.0,21.8338,21.8406,21.6423,21.6765,59400.0
2009-02-06 14:30:00,31.72,31.87,31.59,31.72,49800.0,21.6902,21.7927,21.6013,21.6902,49800.0
2009-02-06 15:00:00,31.72,31.73,31.39,31.57,75800.0,21.6902,21.697,21.4645,21.5876,75800.0
2009-02-06 15:30:00,31.59,31.77,31.52,31.56,90700.0,21.6013,21.7244,21.5534,21.5808,90700.0
2009-02-09 09:30:00,31.48,31.74,31.29,31.38,55200.0,21.5261,21.7039,21.3961,21.4577,55200.0
2009-02-09 10:00:00,31.41,31.41,31.02,31.07,53400.0,21.4782,21.4782,21.2115,21.2457,53400.0
2009-02-09 10:30:00,31.1,31.5,31.0,31.33,99000.0,21.2662,21.5397,21.1978,21.4235,99000.0
2009-02-09 11:00:00,31.33,31.4,31.17,31.28,40300.0,21.4235,21.4714,21.3141,21.3893,40300.0
2009-02-09 11:30:00,31.31,31.33,31.12,31.26,34400.0,21.4098,21.4235,21.2799,21.3756,34400.0
2009-02-09 12:00:00,31.25,31.42,31.14,31.4,36800.0,21.3688,21.485,21.2936,21.4714,36800.0
2009-02-09 12:30:00,31.43,31.48,31.25,31.39,46700.0,21.4919,21.5261,21.3688,21.4645,46700.0
2009-02-09 13:00:00,31.4,31.5,31.32,31.35,36200.0,21.4714,21.5397,21.4167,21.4372,36200.0
2009-02-09 13:30:00,31.34,31.34,31.01,31.28,33800.0,21.4303,21.4303,21.2047,21.3893,33800.0
2009-02-09 14:00:00,31.29,31.35,30.9,30.96,59300.0,21.3961,21.4372,21.1295,21.1705,59300.0
2009-02-09 14:30:00,30.96,31.26,30.96,31.16,37300.0,21.1705,21.3756,21.1705,21.3072,37300.0
2009-02-09 15:00:00,31.21,31.42,31.09,31.38,56200.0,21.3414,21.485,21.2594,21.4577,56200.0
2009-02-09 15:30:00,31.38,31.44,31.11,31.25,116000.0,21.4577,21.4987,21.2731,21.3688,116000.0
2009-02-10 09:30:00,30.86,31.06,30.64,30.78,24500.0,21.1021,21.2389,20.9517,21.0474,24500.0
2009-02-10 10:00:00,30.78,31.16,30.53,30.68,39000.0,21.0474,21.3072,20.8765,20.979,39000.0
2009-02-10 10:30:00,30.7,30.95,30.63,30.89,36500.0,20.9927,21.1636,20.9448,21.1226,36500.0
2009-02-10 11:00:00,30.93,31.15,30.33,30.54,43700.0,21.15,21.3004,20.7397,20.8833,43700.0
2009-02-10 11:30:00,30.52,30.52,29.88,30.07,84100.0,20.8696,20.8696,20.432,20.5619,84100.0
2009-02-10 12:00:00,30.08,30.33,30.05,30.13,44400.0,20.5687,20.7397,20.5482,20.6029,44400.0
2009-02-10 12:30:00,30.17,30.35,30.07,30.19,47200.0,20.6303,20.7534,20.5619,20.644,47200.0
2009-02-10 13:00:00,30.18,30.19,29.66,29.79,44300.0,20.6371,20.644,20.2815,20.3704,44300.0
2009-02-10 13:30:00,29.78,30.06,29.72,29.75,54500.0,20.3636,20.5551,20.3226,20.3431,54500.0
2009-02-10 14:00:00,29.75,30.02,29.65,29.67,36700.0,20.3431,20.5277,20.2747,20.2884,36700.0
2009-02-10 14:30:00,29.67,29.95,29.64,29.69,50200.0,20.2884,20.4798,20.2679,20.3021,50200.0
2009-02-10 15:00:00,29.71,29.92,29.65,29.8,70500.0,20.3157,20.4593,20.2747,20.3773,70500.0
2009-02-10 15:30:00,29.77,29.94,29.6,29.79,109500.0,20.3568,20.473,20.2405,20.3704,109500.0
2009-02-11 09:30:00,29.72,30.33,29.72,29.95,36000.0,20.3226,20.7397,20.3226,20.4798,36000.0
2009-02-11 10:00:00,29.94,30.04,29.44,29.44,31000.0,20.473,20.5414,20.1311,20.1311,31000.0
2009-02-11 10:30:00,29.44,29.75,29.26,29.71,52100.0,20.1311,20.3431,20.008,20.3157,52100.0
2009-02-11 11:00:00,29.7,29.96,29.55,29.81,32100.0,20.3089,20.4867,20.2063,20.3841,32100.0
2009-02-11 11:30:00,29.83,29.94,29.59,29.61,21000.0,20.3978,20.473,20.2337,20.2474,21000.0
2009-02-11 12:00:00,29.62,29.75,29.57,29.71,20900.0,20.2542,20.3431,20.22,20.3157,20900.0
2009-02-11 12:30:00,29.73,29.96,29.61,29.74,29500.0,20.3294,20.4867,20.2474,20.3362,29500.0
2009-02-11 13:00:00,29.72,29.83,29.64,29.82,26100.0,20.3226,20.3978,20.2679,20.391,26100.0
2009-02-11 13:30:00,29.79,29.79,29.41,29.49,18500.0,20.3704,20.3704,20.1106,20.1653,18500.0
2009-02-11 14:00:00,29.53,29.69,29.37,29.63,27000.0,20.1927,20.3021,20.0832,20.261,27000.0
2009-02-11 14:30:00,29.62,29.84,29.59,29.73,113700.0,20.2542,20.4046,20.2337,20.3294,113700.0
2009-02-11 15:00:00,29.69,29.88,29.55,29.61,130000.0,20.3021,20.432,20.2063,20.2474,130000.0
2009-02-11 15:30:00,29.6,29.74,29.49,29.68,170000.0,20.2405,20.3362,20.1653,20.2952,170000.0
2009-02-12 09:30:00,29.13,29.3,28.36,28.55,84800.0,19.9191,20.0354,19.3926,19.5225,84800.0
2009-02-12 10:00:00,28.58,28.58,28.36,28.55,119900.0,19.543,19.543,19.3926,19.5225,119900.0
2009-02-12 10:30:00,28.53,28.55,28.2,28.31,73400.0,19.5088,19.5225,19.2832,19.3584,73400.0
2009-02-12 11:00:00,28.33,28.33,27.86,28.01,127300.0,19.3721,19.3721,19.0507,19.1533,127300.0
2009-02-12 11:30:00,28.04,28.36,28.0,28.09,75000.0,19.1738,19.3926,19.1464,19.208,75000.0
2009-02-12 12:00:00,28.09,28.27,27.99,28.18,46900.0,19.208,19.3311,19.1396,19.2695,46900.0
2009-02-12 12:30:00,28.18,28.18,28.0,28.0,44000.0,19.2695,19.2695,19.1464,19.1464,44000.0
2009-02-12 13:00:00,28.01,28.03,27.65,27.69,90100.0,19.1533,19.1669,18.9071,18.9345,90100.0
2009-02-12 13:30:00,27.73,27.98,27.59,27.98,116900.0,18.9618,19.1328,18.8661,19.1328,116900.0
2009-02-12 14:00:00,27.93,28.04,27.7,27.9,113900.0,19.0986,19.1738,18.9413,19.0781,113900.0
2009-02-12 14:30:00,27.9,27.96,27.7,27.75,112100.0,19.0781,19.1191,18.9413,18.9755,112100.0
2009-02-12 15:00:00,27.74,28.29,27.6,28.25,189400.0,18.9686,19.3447,18.8729,19.3174,189400.0
2009-02-12 15:30:00,28.3,28.82,28.02,28.76,311200.0,19.3516,19.7072,19.1601,19.6661,311200.0
2009-02-13 09:30:00,28.35,28.97,28.12,28.68,46900.0,19.3858,19.8097,19.2285,19.6114,46900.0
2009-02-13 10:00:00,28.66,28.74,28.41,28.68,35000.0,19.5977,19.6524,19.4268,19.6114,35000.0
2009-02-13 10:30:00,28.68,28.98,28.68,28.96,43600.0,19.6114,19.8166,19.6114,19.8029,43600.0
2009-02-13 11:00:00,28.92,28.92,28.49,28.58,14800.0,19.7755,19.7755,19.4815,19.543,14800.0
2009-02-13 11:30:00,28.58,28.72,28.4,28.44,15700.0,19.543,19.6388,19.42,19.4473,15700.0
2009-02-13 12:00:00,28.45,28.65,28.42,28.64,41100.0,19.4541,19.5909,19.4336,19.5841,41100.0
2009-02-13 12:30:00,28.67,28.71,28.33,28.4,45500.0,19.6046,19.6319,19.3721,19.42,45500.0
2009-02-13 13:00:00,28.4,28.53,28.3,28.5,40900.0,19.42,19.5088,19.3516,19.4883,40900.0
2009-02-13 13:30:00,28.49,28.9,28.47,28.85,33100.0,19.4815,19.7619,19.4678,19.7277,33100.0
2009-02-13 14:00:00,28.86,28.94,28.66,28.75,32500.0,19.7345,19.7892,19.5977,19.6593,32500.0
2009-02-13 14:30:00,28.75,28.81,28.6,28.62,31000.0,19.6593,19.7003,19.5567,19.5704,31000.0
2009-02-13 15:00:00,28.63,28.75,28.42,28.63,38800.0,19.5772,19.6593,19.4336,19.5772,38800.0
2009-02-13 15:30:00,28.64,28.78,28.48,28.48,113300.0,19.5841,19.6798,19.4747,19.4747,113300.0
2009-02-17 09:30:00,26.04,27.85,26.04,27.27,90200.0,17.8062,19.0439,17.8062,18.6473,90200.0
2009-02-17 10:00:00,27.27,27.41,27.11,27.4,82800.0,18.6473,18.743,18.5379,18.7362,82800.0
2009-02-17 10:30:00,27.42,27.59,27.36,27.4,65100.0,18.7498,18.8661,18.7088,18.7362,65100.0
2009-02-17 11:00:00,27.4,27.48,27.2,27.32,34800.0,18.7362,18.7909,18.5994,18.6814,34800.0
2009-02-17 11:30:00,27.29,27.4,27.2,27.21,71600.0,18.6609,18.7362,18.5994,18.6062,71600.0
2009-02-17 12:00:00,27.21,27.48,27.21,27.43,55500.0,18.6062,18.7909,18.6062,18.7567,55500.0
2009-02-17 12:30:00,27.45,27.5,27.32,27.38,29800.0,18.7703,18.8045,18.6814,18.7225,29800.0
2009-02-17 13:00:00,27.37,27.39,27.02,27.06,80400.0,18.7156,18.7293,18.4763,18.5037,80400.0
2009-02-17 13:30:00,27.09,27.38,27.02,27.19,48900.0,18.5242,18.7225,18.4763,18.5926,48900.0
2009-02-17 14:00:00,27.18,27.31,27.04,27.09,63600.0,18.5857,18.6746,18.49,18.5242,63600.0
2009-02-17 14:30:00,27.1,27.3,27.02,27.15,66300.0,18.531,18.6678,18.4763,18.5652,66300.0
2009-02-17 15:00:00,27.14,27.27,27.02,27.1,89200.0,18.5584,18.6473,18.4763,18.531,89200.0
2009-02-17 15:30:00,27.12,27.49,27.02,27.03,173700.0,18.5447,18.7977,18.4763,18.4831,173700.0
2009-02-18 09:30:00,27.12,27.31,26.77,26.94,139100.0,18.5447,18.6746,18.3054,18.4216,139100.0
2009-02-18 10:00:00,26.93,27.01,26.58,26.63,127100.0,18.4148,18.4695,18.1754,18.2096,127100.0
2009-02-18 10:30:00,26.63,26.8,26.55,26.69,50600.0,18.2096,18.3259,18.1549,18.2507,50600.0
2009-02-18 11:00:00,26.67,26.9,26.52,26.79,82800.0,18.237,18.3943,18.1344,18.319,82800.0
2009-02-18 11:30:00,26.79,26.79,26.55,26.59,71200.0,18.319,18.319,18.1549,18.1823,71200.0
2009-02-18 12:00:00,26.57,26.83,26.54,26.69,58700.0,18.1686,18.3464,18.1481,18.2507,58700.0
2009-02-18 12:30:00,26.7,26.78,26.38,26.59,72400.0,18.2575,18.3122,18.0387,18.1823,72400.0
2009-02-18 13:00:00,26.59,26.71,26.43,26.64,48200.0,18.1823,18.2643,18.0729,18.2165,48200.0
2009-02-18 13:30:00,26.61,26.63,26.39,26.57,43700.0,18.196,18.2096,18.0455,18.1686,43700.0
2009-02-18 14:00:00,26.56,26.7,26.45,26.62,88800.0,18.1618,18.2575,18.0865,18.2028,88800.0
2009-02-18 14:30:00,26.58,26.86,26.52,26.85,73400.0,18.1754,18.3669,18.1344,18.3601,73400.0
2009-02-18 15:00:00,26.85,26.98,26.71,26.76,91300.0,18.3601,18.449,18.2643,18.2985,91300.0
2009-02-18 15:30:00,26.75,26.99,26.72,26.89,139100.0,18.2917,18.4558,18.2712,18.3874,139100.0
2009-02-19 09:30:00,26.84,27.1,26.57,27.06,59200.0,18.5627,18.7425,18.3759,18.7148,59200.0
2009-02-19 10:00:00,27.02,27.09,26.68,26.73,47000.0,18.6871,18.7356,18.452,18.4866,47000.0
2009-02-19 10:30:00,26.77,26.81,26.68,26.73,32900.0,18.5142,18.5419,18.452,18.4866,32900.0
2009-02-19 11:00:00,26.74,27.11,26.69,26.94,59400.0,18.4935,18.7494,18.4589,18.6318,59400.0
2009-02-19 11:30:00,26.95,26.98,26.76,26.83,70100.0,18.6387,18.6595,18.5073,18.5557,70100.0
2009-02-19 12:00:00,26.82,26.84,26.6,26.77,51900.0,18.5488,18.5627,18.3967,18.5142,51900.0
2009-02-19 12:30:00,26.78,26.86,26.7,26.7,34900.0,18.5212,18.5765,18.4658,18.4658,34900.0
2009-02-19 13:00:00,26.71,26.96,26.67,26.93,34000.0,18.4727,18.6456,18.4451,18.6249,34000.0
2009-02-19 13:30:00,26.92,26.93,26.6,26.63,25200.0,18.618,18.6249,18.3967,18.4174,25200.0
2009-02-19 14:00:00,26.64,26.72,26.52,26.65,26400.0,18.4243,18.4797,18.3413,18.4313,26400.0
2009-02-19 14:30:00,26.62,26.63,26.41,26.54,39400.0,18.4105,18.4174,18.2653,18.3552,39400.0
2009-02-19 15:00:00,26.55,26.6,26.29,26.41,53300.0,18.3621,18.3967,18.1823,18.2653,53300.0
2009-02-19 15:30:00,26.42,26.47,26.17,26.29,100800.0,18.2722,18.3068,18.0993,18.1823,100800.0
2009-02-20 09:30:00,25.98,27.08,25.68,25.89,78600.0,17.9679,18.7286,17.7604,17.9056,78600.0
2009-02-20 10:00:00,25.94,26.4,25.9,26.07,43300.0,17.9402,18.2584,17.9125,18.0301,43300.0
2009-02-20 10:30:00,26.05,26.18,25.85,25.9,37500.0,18.0163,18.1062,17.878,17.9125,37500.0
2009-02-20 11:00:00,25.86,25.96,25.59,25.62,25500.0,17.8849,17.954,17.6982,17.7189,25500.0
2009-02-20 11:30:00,25.6,25.65,25.44,25.45,38800.0,17.7051,17.7396,17.5944,17.6013,38800.0
2009-02-20 12:00:00,25.44,25.67,25.43,25.55,30100.0,17.5944,17.7535,17.5875,17.6705,30100.0
2009-02-20 12:30:00,25.55,25.64,25.2,25.26,39300.0,17.6705,17.7327,17.4284,17.4699,39300.0
2009-02-20 13:00:00,25.24,25.27,25.03,25.14,62800.0,17.4561,17.4768,17.3109,17.3869,62800.0
2009-02-20 13:30:00,25.14,25.29,25.08,25.23,52900.0,17.3869,17.4907,17.3454,17.4492,52900.0
2009-02-20 14:00:00,25.22,25.74,25.1,25.35,114000.0,17.4423,17.8019,17.3593,17.5322,114000.0
2009-02-20 14:30:00,25.35,25.84,25.26,25.64,147600.0,17.5322,17.8711,17.4699,17.7327,147600.0
2009-02-20 15:00:00,25.62,25.66,25.37,25.4,86700.0,17.7189,17.7466,17.546,17.5667,86700.0
2009-02-20 15:30:00,25.38,25.64,25.3,25.59,203600.0,17.5529,17.7327,17.4976,17.6982,203600.0
2009-02-23 09:30:00,25.89,25.89,25.19,25.19,52100.0,17.9056,17.9056,17.4215,17.4215,52100.0
2009-02-23 10:00:00,25.21,25.25,25.03,25.17,31700.0,17.4353,17.463,17.3109,17.4077,31700.0
2009-02-23 10:30:00,25.1,25.28,24.89,25.06,52700.0,17.3593,17.4838,17.214,17.3316,52700.0
2009-02-23 11:00:00,25.05,25.2,24.92,25.0,36300.0,17.3247,17.4284,17.2348,17.2901,36300.0
2009-02-23 11:30:00,24.97,24.97,24.7,24.76,42000.0,17.2694,17.2694,17.0826,17.1241,42000.0
2009-02-23 12:00:00,24.76,24.76,24.58,24.65,48800.0,17.1241,17.1241,16.9996,17.048,48800.0
2009-02-23 12:30:00,24.65,24.71,24.49,24.49,45200.0,17.048,17.0895,16.9374,16.9374,45200.0
2009-02-23 13:00:00,24.51,24.79,24.48,24.7,58000.0,16.9512,17.1449,16.9305,17.0826,58000.0
2009-02-23 13:30:00,24.72,24.82,24.61,24.8,81400.0,17.0965,17.1656,17.0204,17.1518,81400.0
2009-02-23 14:00:00,24.79,25.05,24.69,25.05,57500.0,17.1449,17.3247,17.0757,17.3247,57500.0
2009-02-23 14:30:00,25.05,25.08,24.43,24.47,55300.0,17.3247,17.3454,16.8959,16.9236,55300.0
2009-02-23 15:00:00,24.47,24.66,24.32,24.43,54400.0,16.9236,17.055,16.8198,16.8959,54400.0
2009-02-23 15:30:00,24.45,24.61,24.25,24.3,82700.0,16.9097,17.0204,16.7714,16.806,82700.0
2009-02-24 09:30:00,24.47,24.66,24.24,24.36,56000.0,16.9236,17.055,16.7645,16.8475,56000.0
2009-02-24 10:00:00,24.32,24.51,24.1,24.51,76100.0,16.8198,16.9512,16.6677,16.9512,76100.0
2009-02-24 10:30:00,24.47,24.79,24.45,24.66,45900.0,16.9236,17.1449,16.9097,17.055,45900.0
2009-02-24 11:00:00,24.66,24.78,24.58,24.63,41800.0,17.055,17.138,16.9996,17.0342,41800.0
2009-02-24 11:30:00,24.68,24.68,24.4,24.48,30500.0,17.0688,17.0688,16.8751,16.9305,30500.0
2009-02-24 12:00:00,24.51,24.62,24.46,24.58,24200.0,16.9512,17.0273,16.9166,16.9996,24200.0
2009-02-24 12:30:00,24.59,24.78,24.58,24.67,28000.0,17.0065,17.138,16.9996,17.0619,28000.0
2009-02-24 13:00:00,24.68,24.98,24.57,24.98,29300.0,17.0688,17.2763,16.9927,17.2763,29300.0
2009-02-24 13:30:00,24.99,25.24,24.97,25.17,39600.0,17.2832,17.4561,17.2694,17.4077,39600.0
2009-02-24 14:00:00,25.2,25.27,25.03,25.2,64100.0,17.4284,17.4768,17.3109,17.4284,64100.0
2009-02-24 14:30:00,25.21,25.23,25.0,25.14,97600.0,17.4353,17.4492,17.2901,17.3869,97600.0
2009-02-24 15:00:00,25.15,25.33,25.1,25.16,104800.0,17.3938,17.5183,17.3593,17.4008,104800.0
2009-02-24 15:30:00,25.14,25.21,24.92,24.97,199000.0,17.3869,17.4353,17.2348,17.2694,199000.0
2009-02-25 09:30:00,24.97,25.14,24.55,24.63,58600.0,17.2694,17.3869,16.9789,17.0342,58600.0
2009-02-25 10:00:00,24.63,24.68,24.34,24.67,64700.0,17.0342,17.0688,16.8336,17.0619,64700.0
2009-02-25 10:30:00,24.71,24.71,24.29,24.29,46400.0,17.0895,17.0895,16.7991,16.7991,46400.0
2009-02-25 11:00:00,24.33,24.61,24.33,24.59,32400.0,16.8267,17.0204,16.8267,17.0065,32400.0
2009-02-25 11:30:00,24.58,24.8,24.38,24.39,38800.0,16.9996,17.1518,16.8613,16.8682,38800.0
2009-02-25 12:00:00,24.41,24.44,24.24,24.3,25800.0,16.8821,16.9028,16.7645,16.806,25800.0
2009-02-25 12:30:00,24.31,24.38,24.17,24.35,46800.0,16.8129,16.8613,16.7161,16.8406,46800.0
2009-02-25 13:00:00,24.34,24.47,24.24,24.27,27600.0,16.8336,16.9236,16.7645,16.7852,27600.0
2009-02-25 13:30:00,24.25,24.84,24.24,24.74,31400.0,16.7714,17.1794,16.7645,17.1103,31400.0
2009-02-25 14:00:00,24.75,24.79,24.23,24.46,73400.0,17.1172,17.1449,16.7576,16.9166,73400.0
2009-02-25 14:30:00,24.49,24.66,24.35,24.56,43300.0,16.9374,17.055,16.8406,16.9858,43300.0
2009-02-25 15:00:00,24.53,25.08,24.52,24.93,78200.0,16.9651,17.3454,16.9581,17.2417,78200.0
2009-02-25 15:30:00,24.94,24.99,24.46,24.46,110700.0,17.2486,17.2832,16.9166,16.9166,110700.0
2009-02-26 09:30:00,24.84,25.13,24.53,25.1,125200.0,17.1794,17.38,16.9651,17.3593,125200.0
2009-02-26 10:00:00,25.12,25.28,24.89,25.21,102600.0,17.3731,17.4838,17.214,17.4353,102600.0
2009-02-26 10:30:00,25.23,25.59,25.15,25.53,97800.0,17.4492,17.6982,17.3938,17.6567,97800.0
2009-02-26 11:00:00,25.51,25.55,25.13,25.14,28000.0,17.6428,17.6705,17.38,17.3869,28000.0
2009-02-26 11:30:00,25.15,25.25,25.06,25.13,22200.0,17.3938,17.463,17.3316,17.38,22200.0
2009-02-26 12:00:00,25.14,25.18,24.83,24.91,24600.0,17.3869,17.4146,17.1725,17.2279,24600.0
2009-02-26 12:30:00,24.89,25.04,24.89,24.91,28100.0,17.214,17.3178,17.214,17.2279,28100.0
2009-02-26 13:00:00,24.92,24.98,24.67,24.92,48300.0,17.2348,17.2763,17.0619,17.2348,48300.0
2009-02-26 13:30:00,24.91,25.08,24.83,24.88,39000.0,17.2279,17.3454,17.1725,17.2071,39000.0
2009-02-26 14:00:00,24.86,24.97,24.63,24.9,48100.0,17.1933,17.2694,17.0342,17.2209,48100.0
2009-02-26 14:30:00,24.89,24.9,24.5,24.57,75200.0,17.214,17.2209,16.9443,16.9927,75200.0
2009-02-26 15:00:00,24.55,24.59,24.2,24.26,148000.0,16.9789,17.0065,16.7368,16.7783,148000.0
2009-02-26 15:30:00,24.25,24.48,24.21,24.26,147300.0,16.7714,16.9305,16.7437,16.7783,147300.0
2009-02-27 09:30:00,24.04,24.14,23.66,23.91,39000.0,16.6262,16.6953,16.3634,16.5363,39000.0
2009-02-27 10:00:00,23.94,24.07,23.67,23.71,67200.0,16.557,16.6469,16.3703,16.3979,67200.0
2009-02-27 10:30:00,23.71,23.99,23.68,23.79,68500.0,16.3979,16.5916,16.3772,16.4533,68500.0
2009-02-27 11:00:00,23.85,23.86,23.54,23.75,45800.0,16.4948,16.5017,16.2804,16.4256,45800.0
2009-02-27 11:30:00,23.77,24.0,23.63,23.95,70400.0,16.4394,16.5985,16.3426,16.5639,70400.0
2009-02-27 12:00:00,23.95,24.05,23.85,23.92,51500.0,16.5639,16.6331,16.4948,16.5432,51500.0
2009-02-27 12:30:00,23.92,23.97,23.7,23.75,79400.0,16.5432,16.5778,16.391,16.4256,79400.0
2009-02-27 13:00:00,23.78,24.04,23.77,23.97,47600.0,16.4463,16.6262,16.4394,16.5778,47600.0
2009-02-27 13:30:00,23.99,24.14,23.7,24.11,71800.0,16.5916,16.6953,16.391,16.6746,71800.0
2009-02-27 14:00:00,24.1,24.18,23.88,23.9,45900.0,16.6677,16.723,16.5155,16.5293,45900.0
2009-02-27 14:30:00,23.88,24.11,23.84,24.03,51100.0,16.5155,16.6746,16.4878,16.6192,51100.0
2009-02-27 15:00:00,24.0,24.0,23.58,23.63,94800.0,16.5985,16.5985,16.308,16.3426,94800.0
2009-02-27 15:30:00,23.61,23.86,23.55,23.58,162400.0,16.3288,16.5017,16.2873,16.308,162400.0
2009-03-02 09:30:00,23.25,23.47,23.0,23.24,55600.0,16.0798,16.232,15.9069,16.0729,55600.0
2009-03-02 10:00:00,23.22,23.39,23.02,23.09,67600.0,16.059,16.1766,15.9207,15.9691,67600.0
2009-03-02 10:30:00,23.08,23.16,22.93,22.93,65100.0,15.9622,16.0176,15.8585,15.8585,65100.0
2009-03-02 11:00:00,22.94,23.07,22.8,22.8,40100.0,15.8654,15.9553,15.7686,15.7686,40100.0
2009-03-02 11:30:00,22.79,22.89,22.71,22.75,39500.0,15.7617,15.8308,15.7063,15.734,39500.0
2009-03-02 12:00:00,22.76,22.81,22.59,22.65,67800.0,15.7409,15.7755,15.6233,15.6648,67800.0
2009-03-02 12:30:00,22.66,22.72,22.47,22.5,74700.0,15.6718,15.7132,15.5403,15.5611,74700.0
2009-03-02 13:00:00,22.5,22.64,22.43,22.51,33600.0,15.5611,15.6579,15.5127,15.568,33600.0
2009-03-02 13:30:00,22.52,22.55,22.3,22.5,108100.0,15.5749,15.5957,15.4228,15.5611,108100.0
2009-03-02 14:00:00,22.5,22.66,22.34,22.4,67700.0,15.5611,15.6718,15.4504,15.4919,67700.0
2009-03-02 14:30:00,22.43,22.68,22.33,22.54,99300.0,15.5127,15.6856,15.4435,15.5888,99300.0
2009-03-02 15:00:00,22.5,22.55,22.3,22.45,80100.0,15.5611,15.5957,15.4228,15.5265,80100.0
2009-03-02 15:30:00,22.48,22.52,22.3,22.38,148300.0,15.5473,15.5749,15.4228,15.4781,148300.0
2009-03-03 09:30:00,22.62,22.95,22.53,22.75,69700.0,15.6441,15.8723,15.5818,15.734,69700.0
2009-03-03 10:00:00,22.75,22.87,22.6,22.81,231000.0,15.734,15.817,15.6303,15.7755,231000.0
2009-03-03 10:30:00,22.78,22.92,22.62,22.76,100400.0,15.7547,15.8516,15.6441,15.7409,100400.0
2009-03-03 11:00:00,22.75,22.81,22.33,22.52,116700.0,15.734,15.7755,15.4435,15.5749,116700.0
2009-03-03 11:30:00,22.53,22.53,22.14,22.17,52600.0,15.5818,15.5818,15.3121,15.3329,52600.0
2009-03-03 12:00:00,22.2,22.58,22.2,22.53,42500.0,15.3536,15.6164,15.3536,15.5818,42500.0
2009-03-03 12:30:00,22.57,22.59,22.39,22.48,60700.0,15.6095,15.6233,15.485,15.5473,60700.0
2009-03-03 13:00:00,22.49,22.52,22.3,22.3,30300.0,15.5542,15.5749,15.4228,15.4228,30300.0
2009-03-03 13:30:00,22.29,22.39,22.16,22.3,47100.0,15.4159,15.485,15.3259,15.4228,47100.0
2009-03-03 14:00:00,22.34,22.5,22.28,22.41,59400.0,15.4504,15.5611,15.4089,15.4989,59400.0
2009-03-03 14:30:00,22.38,22.58,22.33,22.5,199300.0,15.4781,15.6164,15.4435,15.5611,199300.0
2009-03-03 15:00:00,22.48,22.54,22.1,22.13,80900.0,15.5473,15.5888,15.2845,15.3052,80900.0
2009-03-03 15:30:00,22.12,22.2,21.94,21.99,103000.0,15.2983,15.3536,15.1738,15.2084,103000.0
2009-03-04 09:30:00,22.21,22.53,22.18,22.32,38900.0,15.3605,15.5818,15.3398,15.4366,38900.0
2009-03-04 10:00:00,22.3,22.49,22.25,22.48,61800.0,15.4228,15.5542,15.3882,15.5473,61800.0
2009-03-04 10:30:00,22.47,22.51,22.28,22.38,53300.0,15.5403,15.568,15.4089,15.4781,53300.0
2009-03-04 11:00:00,22.35,22.53,22.35,22.47,63300.0,15.4574,15.5818,15.4574,15.5403,63300.0
2009-03-04 11:30:00,22.47,22.48,22.31,22.38,63600.0,15.5403,15.5473,15.4297,15.4781,63600.0
2009-03-04 12:00:00,22.37,22.4,22.19,22.23,29300.0,15.4712,15.4919,15.3467,15.3744,29300.0
2009-03-04 12:30:00,22.24,22.35,22.1,22.13,30000.0,15.3813,15.4574,15.2845,15.3052,30000.0
2009-03-04 13:00:00,22.13,22.25,22.06,22.17,38600.0,15.3052,15.3882,15.2568,15.3329,38600.0
2009-03-04 13:30:00,22.17,22.24,22.1,22.16,56800.0,15.3329,15.3813,15.2845,15.3259,56800.0
2009-03-04 14:00:00,22.12,22.31,22.12,22.15,66400.0,15.2983,15.4297,15.2983,15.319,66400.0
2009-03-04 14:30:00,22.15,22.45,22.14,22.42,101200.0,15.319,15.5265,15.3121,15.5058,101200.0
2009-03-04 15:00:00,22.4,22.49,22.34,22.44,144400.0,15.4919,15.5542,15.4504,15.5196,144400.0
2009-03-04 15:30:00,22.45,22.5,22.17,22.21,134400.0,15.5265,15.5611,15.3329,15.3605,134400.0
2009-03-05 09:30:00,21.71,21.77,21.26,21.32,59200.0,15.0147,15.0562,14.7035,14.745,59200.0
2009-03-05 10:00:00,21.32,21.5,21.16,21.28,51200.0,14.745,14.8695,14.6343,14.7173,51200.0
2009-03-05 10:30:00,21.25,21.35,21.11,21.14,59500.0,14.6966,14.7657,14.5998,14.6205,59500.0
2009-03-05 11:00:00,21.12,21.26,20.78,20.79,37400.0,14.6067,14.7035,14.3715,14.3785,37400.0
2009-03-05 11:30:00,20.8,20.91,20.68,20.74,46000.0,14.3854,14.4614,14.3024,14.3439,46000.0
2009-03-05 12:00:00,20.78,20.82,20.62,20.82,35200.0,14.3715,14.3992,14.2609,14.3992,35200.0
2009-03-05 12:30:00,20.81,20.93,20.81,20.9,35300.0,14.3923,14.4753,14.3923,14.4545,35300.0
2009-03-05 13:00:00,20.9,21.1,20.89,21.02,41200.0,14.4545,14.5928,14.4476,14.5375,41200.0
2009-03-05 13:30:00,21.04,21.04,20.83,20.92,46300.0,14.5514,14.5514,14.4061,14.4684,46300.0
2009-03-05 14:00:00,20.9,20.92,20.71,20.74,36800.0,14.4545,14.4684,14.3231,14.3439,36800.0
2009-03-05 14:30:00,20.74,20.82,20.68,20.74,65600.0,14.3439,14.3992,14.3024,14.3439,65600.0
2009-03-05 15:00:00,20.75,20.91,20.69,20.7,107900.0,14.3508,14.4614,14.3093,14.3162,107900.0
2009-03-05 15:30:00,20.71,20.74,20.51,20.67,135400.0,14.3231,14.3439,14.1848,14.2955,135400.0
2009-03-06 09:30:00,21.45,22.05,21.07,21.88,226100.0,14.8349,15.2499,14.5721,15.1323,226100.0
2009-03-06 10:00:00,21.8,21.99,21.6,21.79,111600.0,15.077,15.2084,14.9387,15.0701,111600.0
2009-03-06 10:30:00,21.8,21.86,21.42,21.49,92700.0,15.077,15.1185,14.8142,14.8626,92700.0
2009-03-06 11:00:00,21.51,21.55,21.41,21.51,95900.0,14.8764,14.9041,14.8072,14.8764,95900.0
2009-03-06 11:30:00,21.52,21.61,21.38,21.5,70300.0,14.8833,14.9456,14.7865,14.8695,70300.0
2009-03-06 12:00:00,21.52,21.78,21.5,21.51,71200.0,14.8833,15.0631,14.8695,14.8764,71200.0
2009-03-06 12:30:00,21.5,21.56,21.35,21.53,80700.0,14.8695,14.911,14.7657,14.8902,80700.0
2009-03-06 13:00:00,21.53,21.53,21.26,21.3,75200.0,14.8902,14.8902,14.7035,14.7312,75200.0
2009-03-06 13:30:00,21.31,21.35,21.13,21.32,64200.0,14.7381,14.7657,14.6136,14.745,64200.0
2009-03-06 14:00:00,21.3,21.44,21.21,21.42,70200.0,14.7312,14.828,14.6689,14.8142,70200.0
2009-03-06 14:30:00,21.41,21.44,21.13,21.15,70700.0,14.8072,14.828,14.6136,14.6274,70700.0
2009-03-06 15:00:00,21.14,21.19,20.94,20.98,150200.0,14.6205,14.6551,14.4822,14.5099,150200.0
2009-03-06 15:30:00,21.0,21.54,20.98,21.48,182500.0,14.5237,14.8972,14.5099,14.8557,182500.0
2009-03-09 09:30:00,21.18,21.31,20.96,21.22,52300.0,14.6482,14.7381,14.496,14.6758,52300.0
2009-03-09 10:00:00,21.22,21.65,21.22,21.56,38300.0,14.6758,14.9732,14.6758,14.911,38300.0
2009-03-09 10:30:00,21.59,21.67,21.4,21.45,60000.0,14.9317,14.9871,14.8003,14.8349,60000.0
2009-03-09 11:00:00,21.45,21.57,21.29,21.47,37800.0,14.8349,14.9179,14.7243,14.8487,37800.0
2009-03-09 11:30:00,21.48,21.51,21.25,21.29,32200.0,14.8557,14.8764,14.6966,14.7243,32200.0
2009-03-09 12:00:00,21.27,21.44,21.24,21.35,24600.0,14.7104,14.828,14.6897,14.7657,24600.0
2009-03-09 12:30:00,21.33,21.35,21.17,21.2,20200.0,14.7519,14.7657,14.6413,14.662,20200.0
2009-03-09 13:00:00,21.18,21.18,20.91,20.99,33200.0,14.6482,14.6482,14.4614,14.5168,33200.0
2009-03-09 13:30:00,20.99,21.07,20.91,20.94,31100.0,14.5168,14.5721,14.4614,14.4822,31100.0
2009-03-09 14:00:00,20.95,21.1,20.84,20.91,38000.0,14.4891,14.5928,14.413,14.4614,38000.0
2009-03-09 14:30:00,20.89,20.91,20.74,20.82,34900.0,14.4476,14.4614,14.3439,14.3992,34900.0
2009-03-09 15:00:00,20.84,20.89,20.61,20.7,48800.0,14.413,14.4476,14.254,14.3162,48800.0
2009-03-09 15:30:00,20.7,20.82,20.65,20.77,255800.0,14.3162,14.3992,14.2816,14.3646,255800.0
2009-03-10 09:30:00,21.09,22.33,21.03,22.26,98100.0,14.5859,15.4435,14.5444,15.3951,98100.0
2009-03-10 10:00:00,22.28,22.79,22.28,22.54,86400.0,15.4089,15.7617,15.4089,15.5888,86400.0
2009-03-10 10:30:00,22.58,22.73,22.54,22.63,56000.0,15.6164,15.7202,15.5888,15.651,56000.0
2009-03-10 11:00:00,22.59,22.64,22.54,22.6,37900.0,15.6233,15.6579,15.5888,15.6303,37900.0
2009-03-10 11:30:00,22.59,22.89,22.57,22.89,43800.0,15.6233,15.8308,15.6095,15.8308,43800.0
2009-03-10 12:00:00,22.88,23.07,22.87,22.99,64400.0,15.8239,15.9553,15.817,15.9,64400.0
2009-03-10 12:30:00,22.98,23.05,22.94,22.95,32200.0,15.8931,15.9415,15.8654,15.8723,32200.0
2009-03-10 13:00:00,22.94,23.07,22.94,23.0,24900.0,15.8654,15.9553,15.8654,15.9069,24900.0
2009-03-10 13:30:00,22.99,23.15,22.88,22.96,50600.0,15.9,16.0106,15.8239,15.8792,50600.0
2009-03-10 14:00:00,22.96,22.99,22.75,22.82,53000.0,15.8792,15.9,15.734,15.7824,53000.0
2009-03-10 14:30:00,22.81,22.91,22.7,22.86,77300.0,15.7755,15.8447,15.6994,15.8101,77300.0
2009-03-10 15:00:00,22.88,23.06,22.74,23.02,112600.0,15.8239,15.9484,15.7271,15.9207,112600.0
2009-03-10 15:30:00,23.03,23.19,22.93,23.15,211900.0,15.9276,16.0383,15.8585,16.0106,211900.0
2009-03-11 09:30:00,23.14,23.87,23.07,23.68,87600.0,16.0037,16.5086,15.9553,16.3772,87600.0
2009-03-11 10:00:00,23.7,23.72,23.43,23.55,82900.0,16.391,16.4049,16.2043,16.2873,82900.0
2009-03-11 10:30:00,23.54,23.54,23.03,23.04,149800.0,16.2804,16.2804,15.9276,15.9346,149800.0
2009-03-11 11:00:00,23.04,23.11,22.69,22.71,237500.0,15.9346,15.983,15.6925,15.7063,237500.0
2009-03-11 11:30:00,22.71,22.89,22.7,22.86,84700.0,15.7063,15.8308,15.6994,15.8101,84700.0
2009-03-11 12:00:00,22.89,22.94,22.77,22.86,26200.0,15.8308,15.8654,15.7478,15.8101,26200.0
2009-03-11 12:30:00,22.86,22.93,22.73,22.73,32200.0,15.8101,15.8585,15.7202,15.7202,32200.0
2009-03-11 13:00:00,22.75,22.86,22.71,22.74,65600.0,15.734,15.8101,15.7063,15.7271,65600.0
2009-03-11 13:30:00,22.76,22.92,22.73,22.76,36800.0,15.7409,15.8516,15.7202,15.7409,36800.0
2009-03-11 14:00:00,22.78,22.84,22.53,22.59,60800.0,15.7547,15.7962,15.5818,15.6233,60800.0
2009-03-11 14:30:00,22.6,22.85,22.59,22.76,49100.0,15.6303,15.8032,15.6233,15.7409,49100.0
2009-03-11 15:00:00,22.75,23.09,22.75,23.04,61000.0,15.734,15.9691,15.734,15.9346,61000.0
2009-03-11 15:30:00,23.04,23.15,22.91,22.93,110100.0,15.9346,16.0106,15.8447,15.8585,110100.0
2009-03-12 09:30:00,22.84,22.84,22.1,22.43,44700.0,15.7962,15.7962,15.2845,15.5127,44700.0
2009-03-12 10:00:00,22.51,23.01,22.48,22.92,25800.0,15.568,15.9138,15.5473,15.8516,25800.0
2009-03-12 10:30:00,22.96,23.13,22.76,23.07,21700.0,15.8792,15.9968,15.7409,15.9553,21700.0
2009-03-12 11:00:00,23.04,23.09,22.92,22.92,23000.0,15.9346,15.9691,15.8516,15.8516,23000.0
2009-03-12 11:30:00,22.94,23.1,22.91,22.99,23700.0,15.8654,15.9761,15.8447,15.9,23700.0
2009-03-12 12:00:00,22.97,23.11,22.79,22.86,47200.0,15.8861,15.983,15.7617,15.8101,47200.0
2009-03-12 12:30:00,22.87,23.13,22.82,23.08,35000.0,15.817,15.9968,15.7824,15.9622,35000.0
2009-03-12 13:00:00,23.1,23.31,23.05,23.16,32700.0,15.9761,16.1213,15.9415,16.0176,32700.0
2009-03-12 13:30:00,23.17,23.24,23.14,23.21,33700.0,16.0245,16.0729,16.0037,16.0521,33700.0
2009-03-12 14:00:00,23.22,23.52,23.17,23.49,56600.0,16.059,16.2665,16.0245,16.2458,56600.0
2009-03-12 14:30:00,23.49,23.68,23.44,23.58,60200.0,16.2458,16.3772,16.2112,16.308,60200.0
2009-03-12 15:00:00,23.58,23.84,23.56,23.75,87700.0,16.308,16.4878,16.2942,16.4256,87700.0
2009-03-12 15:30:00,23.79,23.92,23.71,23.83,95700.0,16.4533,16.5432,16.3979,16.4809,95700.0
2009-03-13 09:30:00,23.9,24.19,23.86,24.08,29200.0,16.5293,16.7299,16.5017,16.6538,29200.0
2009-03-13 10:00:00,24.11,24.65,24.06,24.37,73300.0,16.6746,17.048,16.64,16.8544,73300.0
2009-03-13 10:30:00,24.38,24.65,24.31,24.39,41200.0,16.8613,17.048,16.8129,16.8682,41200.0
2009-03-13 11:00:00,24.35,24.49,24.18,24.3,20400.0,16.8406,16.9374,16.723,16.806,20400.0
2009-03-13 11:30:00,24.29,24.3,24.0,24.08,21600.0,16.7991,16.806,16.5985,16.6538,21600.0
2009-03-13 12:00:00,24.11,24.13,23.88,24.0,53500.0,16.6746,16.6884,16.5155,16.5985,53500.0
2009-03-13 12:30:00,24.0,24.12,23.87,24.12,24900.0,16.5985,16.6815,16.5086,16.6815,24900.0
2009-03-13 13:00:00,24.1,24.27,24.03,24.25,14500.0,16.6677,16.7852,16.6192,16.7714,14500.0
2009-03-13 13:30:00,24.25,24.26,24.11,24.23,18500.0,16.7714,16.7783,16.6746,16.7576,18500.0
2009-03-13 14:00:00,24.22,24.33,24.11,24.17,34500.0,16.7507,16.8267,16.6746,16.7161,34500.0
2009-03-13 14:30:00,24.16,24.28,24.04,24.08,47900.0,16.7092,16.7922,16.6262,16.6538,47900.0
2009-03-13 15:00:00,24.07,24.25,24.02,24.18,61000.0,16.6469,16.7714,16.6123,16.723,61000.0
2009-03-13 15:30:00,24.18,24.32,24.12,24.23,90600.0,16.723,16.8198,16.6815,16.7576,90600.0
2009-03-16 09:30:00,24.3,24.47,24.08,24.3,30700.0,16.806,16.9236,16.6538,16.806,30700.0
2009-03-16 10:00:00,24.3,24.41,24.21,24.25,10600.0,16.806,16.8821,16.7437,16.7714,10600.0
2009-03-16 10:30:00,24.3,24.61,24.3,24.4,24600.0,16.806,17.0204,16.806,16.8751,24600.0
2009-03-16 11:00:00,24.41,24.89,24.41,24.85,20500.0,16.8821,17.214,16.8821,17.1864,20500.0
2009-03-16 11:30:00,24.85,24.94,24.81,24.84,18500.0,17.1864,17.2486,17.1587,17.1794,18500.0
2009-03-16 12:00:00,24.81,24.83,24.7,24.78,21900.0,17.1587,17.1725,17.0826,17.138,21900.0
2009-03-16 12:30:00,24.82,24.95,24.8,24.95,20600.0,17.1656,17.2555,17.1518,17.2555,20600.0
2009-03-16 13:00:00,24.98,24.98,24.8,24.88,19600.0,17.2763,17.2763,17.1518,17.2071,19600.0
2009-03-16 13:30:00,24.89,25.0,24.85,24.9,21500.0,17.214,17.2901,17.1864,17.2209,21500.0
2009-03-16 14:00:00,24.89,24.93,24.84,24.89,50000.0,17.214,17.2417,17.1794,17.214,50000.0
2009-03-16 14:30:00,24.91,24.95,24.75,24.75,57000.0,17.2279,17.2555,17.1172,17.1172,57000.0
2009-03-16 15:00:00,24.76,24.78,24.44,24.53,67000.0,17.1241,17.138,16.9028,16.9651,67000.0
2009-03-16 15:30:00,24.53,24.54,24.34,24.38,80400.0,16.9651,16.972,16.8336,16.8613,80400.0
2009-03-17 09:30:00,24.22,24.32,24.02,24.22,21100.0,16.7507,16.8198,16.6123,16.7507,21100.0
2009-03-17 10:00:00,24.22,24.67,24.22,24.47,30400.0,16.7507,17.0619,16.7507,16.9236,30400.0
2009-03-17 10:30:00,24.46,24.78,24.41,24.72,18000.0,16.9166,17.138,16.8821,17.0965,18000.0
2009-03-17 11:00:00,24.67,24.68,24.43,24.47,18600.0,17.0619,17.0688,16.8959,16.9236,18600.0
2009-03-17 11:30:00,24.46,24.53,24.35,24.51,15700.0,16.9166,16.9651,16.8406,16.9512,15700.0
2009-03-17 12:00:00,24.53,24.74,24.52,24.72,16400.0,16.9651,17.1103,16.9581,17.0965,16400.0
2009-03-17 12:30:00,24.71,24.89,24.67,24.84,20400.0,17.0895,17.214,17.0619,17.1794,20400.0
2009-03-17 13:00:00,24.84,24.92,24.75,24.85,27700.0,17.1794,17.2348,17.1172,17.1864,27700.0
2009-03-17 13:30:00,24.86,25.0,24.79,24.81,37800.0,17.1933,17.2901,17.1449,17.1587,37800.0
2009-03-17 14:00:00,24.83,24.99,24.78,24.83,61900.0,17.1725,17.2832,17.138,17.1725,61900.0
2009-03-17 14:30:00,24.82,25.09,24.77,25.0,52200.0,17.1656,17.3523,17.131,17.2901,52200.0
2009-03-17 15:00:00,24.99,25.2,24.98,25.11,45700.0,17.2832,17.4284,17.2763,17.3662,45700.0
2009-03-17 15:30:00,25.12,25.37,25.03,25.37,114300.0,17.3731,17.546,17.3109,17.546,114300.0
2009-03-18 09:30:00,24.96,25.49,24.96,25.21,31400.0,17.2624,17.629,17.2624,17.4353,31400.0
2009-03-18 10:00:00,25.22,25.25,24.88,24.89,18000.0,17.4423,17.463,17.2071,17.214,18000.0
2009-03-18 10:30:00,24.91,25.14,24.8,25.11,16900.0,17.2279,17.3869,17.1518,17.3662,16900.0
2009-03-18 11:00:00,25.12,25.16,24.92,25.03,23200.0,17.3731,17.4008,17.2348,17.3109,23200.0
2009-03-18 11:30:00,25.03,25.14,24.87,25.14,30500.0,17.3109,17.3869,17.2002,17.3869,30500.0
2009-03-18 12:00:00,25.14,25.32,25.14,25.28,16500.0,17.3869,17.5114,17.3869,17.4838,16500.0
2009-03-18 12:30:00,25.28,25.4,25.17,25.38,18300.0,17.4838,17.5667,17.4077,17.5529,18300.0
2009-03-18 13:00:00,25.34,25.48,25.3,25.46,12000.0,17.5253,17.6221,17.4976,17.6082,12000.0
2009-03-18 13:30:00,25.49,25.61,25.45,25.6,17700.0,17.629,17.712,17.6013,17.7051,17700.0
2009-03-18 14:00:00,25.57,26.3,25.52,26.12,55300.0,17.6843,18.1892,17.6497,18.0647,55300.0
2009-03-18 14:30:00,26.13,26.65,26.01,26.61,111400.0,18.0716,18.4313,17.9886,18.4036,111400.0
2009-03-18 15:00:00,26.59,26.59,26.04,26.23,121200.0,18.3898,18.3898,18.0094,18.1408,121200.0
2009-03-18 15:30:00,26.24,26.5,26.05,26.48,142800.0,18.1477,18.3275,18.0163,18.3137,142800.0
2009-03-19 09:30:00,26.49,26.86,26.19,26.73,77900.0,18.3206,18.5765,18.1131,18.4866,77900.0
2009-03-19 10:00:00,26.74,26.9,26.59,26.85,57700.0,18.4935,18.6042,18.3898,18.5696,57700.0
2009-03-19 10:30:00,26.85,27.08,26.78,26.93,52400.0,18.5696,18.7286,18.5212,18.6249,52400.0
2009-03-19 11:00:00,26.95,27.04,26.48,26.48,32400.0,18.6387,18.701,18.3137,18.3137,32400.0
2009-03-19 11:30:00,26.48,26.55,26.21,26.4,18000.0,18.3137,18.3621,18.1269,18.2584,18000.0
2009-03-19 12:00:00,26.42,26.43,26.2,26.28,22600.0,18.2722,18.2791,18.12,18.1754,22600.0
2009-03-19 12:30:00,26.3,26.38,26.15,26.2,22400.0,18.1892,18.2445,18.0855,18.12,22400.0
2009-03-19 13:00:00,26.2,26.37,26.14,26.27,22100.0,18.12,18.2376,18.0785,18.1684,22100.0
2009-03-19 13:30:00,26.35,26.41,26.13,26.34,21800.0,18.2238,18.2653,18.0716,18.2169,21800.0
2009-03-19 14:00:00,26.36,26.49,26.21,26.3,29100.0,18.2307,18.3206,18.1269,18.1892,29100.0
2009-03-19 14:30:00,26.31,26.32,26.11,26.22,52500.0,18.1961,18.203,18.0578,18.1339,52500.0
2009-03-19 15:00:00,26.22,26.39,26.21,26.36,35000.0,18.1339,18.2514,18.1269,18.2307,35000.0
2009-03-19 15:30:00,26.35,26.46,26.16,26.25,58100.0,18.2238,18.2998,18.0924,18.1546,58100.0
2009-03-20 09:30:00,26.44,26.54,26.12,26.21,119900.0,18.286,18.3552,18.0647,18.1269,119900.0
2009-03-20 10:00:00,26.2,26.27,26.13,26.27,12900.0,18.12,18.1684,18.0716,18.1684,12900.0
2009-03-20 10:30:00,26.31,26.32,25.97,26.02,24400.0,18.1961,18.203,17.961,17.9955,24400.0
2009-03-20 11:00:00,26.03,26.03,25.79,25.79,24800.0,18.0025,18.0025,17.8365,17.8365,24800.0
2009-03-20 11:30:00,25.81,25.94,25.77,25.79,19100.0,17.8503,17.9402,17.8226,17.8365,19100.0
2009-03-20 12:00:00,25.79,25.9,25.76,25.84,24000.0,17.8365,17.9125,17.8157,17.8711,24000.0
2009-03-20 12:30:00,25.85,25.91,25.6,25.66,27800.0,17.878,17.9195,17.7051,17.7466,27800.0
2009-03-20 13:00:00,25.64,25.67,25.37,25.41,11100.0,17.7327,17.7535,17.546,17.5737,11100.0
2009-03-20 13:30:00,25.43,25.48,25.15,25.18,22000.0,17.5875,17.6221,17.3938,17.4146,22000.0
2009-03-20 14:00:00,25.21,25.22,25.07,25.18,25900.0,17.4353,17.4423,17.3385,17.4146,25900.0
2009-03-20 14:30:00,25.18,25.22,25.03,25.19,29200.0,17.4146,17.4423,17.3109,17.4215,29200.0
2009-03-20 15:00:00,25.19,25.49,25.19,25.39,64800.0,17.4215,17.629,17.4215,17.5598,64800.0
2009-03-20 15:30:00,25.43,25.5,25.26,25.28,75800.0,17.5875,17.6359,17.4699,17.4838,75800.0
2009-03-23 09:30:00,25.76,26.08,25.55,26.04,25100.0,17.8157,18.037,17.6705,18.0094,25100.0
2009-03-23 10:00:00,26.1,26.39,26.1,26.23,29500.0,18.0509,18.2514,18.0509,18.1408,29500.0
2009-03-23 10:30:00,26.22,26.35,26.03,26.22,78600.0,18.1339,18.2238,18.0025,18.1339,78600.0
2009-03-23 11:00:00,26.22,26.25,26.12,26.2,46600.0,18.1339,18.1546,18.0647,18.12,46600.0
2009-03-23 11:30:00,26.22,26.45,26.16,26.41,54000.0,18.1339,18.2929,18.0924,18.2653,54000.0
2009-03-23 12:00:00,26.41,26.54,26.41,26.5,28400.0,18.2653,18.3552,18.2653,18.3275,28400.0
2009-03-23 12:30:00,26.5,26.52,26.37,26.43,25900.0,18.3275,18.3413,18.2376,18.2791,25900.0
2009-03-23 13:00:00,26.43,26.66,26.36,26.37,23100.0,18.2791,18.4382,18.2307,18.2376,23100.0
2009-03-23 13:30:00,26.37,26.5,26.34,26.42,15800.0,18.2376,18.3275,18.2169,18.2722,15800.0
2009-03-23 14:00:00,26.4,26.63,26.4,26.61,28300.0,18.2584,18.4174,18.2584,18.4036,28300.0
2009-03-23 14:30:00,26.63,26.99,26.62,26.98,37400.0,18.4174,18.6664,18.4105,18.6595,37400.0
2009-03-23 15:00:00,26.95,27.18,26.85,27.17,41500.0,18.6387,18.7978,18.5696,18.7909,41500.0
2009-03-23 15:30:00,27.15,27.54,27.08,27.52,96800.0,18.7771,19.0468,18.7286,19.0329,96800.0
2009-03-24 09:30:00,26.91,27.15,26.78,26.97,42900.0,18.6111,18.7771,18.5212,18.6526,42900.0
2009-03-24 10:00:00,27.1,27.25,26.8,26.81,22000.0,18.7425,18.8462,18.535,18.5419,22000.0
2009-03-24 10:30:00,26.78,26.85,26.6,26.64,21500.0,18.5212,18.5696,18.3967,18.4243,21500.0
2009-03-24 11:00:00,26.62,26.86,26.56,26.82,39100.0,18.4105,18.5765,18.369,18.5488,39100.0
2009-03-24 11:30:00,26.79,26.93,26.66,26.69,23700.0,18.5281,18.6249,18.4382,18.4589,23700.0
2009-03-24 12:00:00,26.68,26.86,26.66,26.86,13600.0,18.452,18.5765,18.4382,18.5765,13600.0
2009-03-24 12:30:00,26.85,27.0,26.77,27.0,12200.0,18.5696,18.6733,18.5142,18.6733,12200.0
2009-03-24 13:00:00,26.97,27.09,26.91,27.09,16600.0,18.6526,18.7356,18.6111,18.7356,16600.0
2009-03-24 13:30:00,27.1,27.12,26.94,27.04,23200.0,18.7425,18.7563,18.6318,18.701,23200.0
2009-03-24 14:00:00,27.04,27.17,26.96,27.02,56700.0,18.701,18.7909,18.6456,18.6871,56700.0
2009-03-24 14:30:00,27.05,27.22,27.03,27.1,61100.0,18.7079,18.8255,18.6941,18.7425,61100.0
2009-03-24 15:00:00,27.11,27.2,26.96,27.03,54000.0,18.7494,18.8116,18.6456,18.6941,54000.0
2009-03-24 15:30:00,27.07,27.14,26.78,26.89,76700.0,18.7217,18.7701,18.5212,18.5972,76700.0
2009-03-25 09:30:00,26.94,27.53,26.75,27.48,19600.0,18.6318,19.0399,18.5004,19.0053,19600.0
2009-03-25 10:00:00,27.58,27.9,27.58,27.83,39900.0,19.0744,19.2958,19.0744,19.2473,39900.0
2009-03-25 10:30:00,27.83,28.15,27.83,27.98,55300.0,19.2473,19.4687,19.2473,19.3511,55300.0
2009-03-25 11:00:00,27.99,28.26,27.94,28.07,46100.0,19.358,19.5447,19.3234,19.4133,46100.0
2009-03-25 11:30:00,28.09,28.33,28.0,28.22,47900.0,19.4272,19.5931,19.3649,19.5171,47900.0
2009-03-25 12:00:00,28.22,28.35,27.93,28.06,30800.0,19.5171,19.607,19.3165,19.4064,30800.0
2009-03-25 12:30:00,28.11,28.13,27.93,28.04,30700.0,19.441,19.4548,19.3165,19.3926,30700.0
2009-03-25 13:00:00,28.01,28.1,27.52,27.62,33700.0,19.3718,19.4341,19.0329,19.1021,33700.0
2009-03-25 13:30:00,27.62,27.63,27.38,27.4,36000.0,19.1021,19.109,18.9361,18.95,36000.0
2009-03-25 14:00:00,27.36,27.36,26.95,27.04,58200.0,18.9223,18.9223,18.6387,18.701,58200.0
2009-03-25 14:30:00,27.03,27.06,26.54,26.54,98000.0,18.6941,18.7148,18.3552,18.3552,98000.0
2009-03-25 15:00:00,26.53,26.79,26.46,26.7,181700.0,18.3483,18.5281,18.2998,18.4658,181700.0
2009-03-25 15:30:00,26.7,26.99,26.49,26.96,258000.0,18.4658,18.6664,18.3206,18.6456,258000.0
2009-03-26 09:30:00,27.23,28.09,27.23,27.7,58600.0,18.8324,19.4272,18.8324,19.1574,58600.0
2009-03-26 10:00:00,27.65,27.89,27.6,27.67,41000.0,19.1229,19.2888,19.0883,19.1367,41000.0
2009-03-26 10:30:00,27.69,27.98,27.66,27.86,38600.0,19.1505,19.3511,19.1298,19.2681,38600.0
2009-03-26 11:00:00,27.89,28.35,27.89,28.21,50700.0,19.2888,19.607,19.2888,19.5102,50700.0
2009-03-26 11:30:00,28.23,28.42,28.22,28.33,31900.0,19.524,19.6554,19.5171,19.5931,31900.0
2009-03-26 12:00:00,28.32,28.6,28.31,28.48,50700.0,19.5862,19.7799,19.5793,19.6969,50700.0
2009-03-26 12:30:00,28.56,28.6,28.31,28.33,36400.0,19.7522,19.7799,19.5793,19.5931,36400.0
2009-03-26 13:00:00,28.35,28.75,28.35,28.69,30800.0,19.607,19.8836,19.607,19.8421,30800.0
2009-03-26 13:30:00,28.69,28.91,28.68,28.85,89500.0,19.8421,19.9943,19.8352,19.9528,89500.0
2009-03-26 14:00:00,28.84,29.01,28.79,28.8,49800.0,19.9459,20.0634,19.9113,19.9182,49800.0
2009-03-26 14:30:00,28.79,28.93,28.71,28.73,98200.0,19.9113,20.0081,19.856,19.8698,98200.0
2009-03-26 15:00:00,28.73,28.98,28.68,28.92,98800.0,19.8698,20.0427,19.8352,20.0012,98800.0
2009-03-26 15:30:00,28.93,29.14,28.87,29.13,154700.0,20.0081,20.1533,19.9666,20.1464,154700.0
2009-03-27 09:30:00,28.79,28.79,28.3,28.35,66600.0,19.9113,19.9113,19.5724,19.607,66600.0
2009-03-27 10:00:00,28.35,28.42,28.23,28.26,85200.0,19.607,19.6554,19.524,19.5447,85200.0
2009-03-27 10:30:00,28.27,28.42,28.14,28.15,78200.0,19.5517,19.6554,19.4617,19.4687,78200.0
2009-03-27 11:00:00,28.15,28.24,28.0,28.1,56200.0,19.4687,19.5309,19.3649,19.4341,56200.0
2009-03-27 11:30:00,28.1,28.12,27.93,27.95,39500.0,19.4341,19.4479,19.3165,19.3303,39500.0
2009-03-27 12:00:00,27.95,28.0,27.55,27.59,43700.0,19.3303,19.3649,19.0537,19.0814,43700.0
2009-03-27 12:30:00,27.57,27.63,27.37,27.37,42600.0,19.0675,19.109,18.9292,18.9292,42600.0
2009-03-27 13:00:00,27.41,27.42,27.24,27.38,52300.0,18.9569,18.9638,18.8393,18.9361,52300.0
2009-03-27 13:30:00,27.39,27.51,27.14,27.19,44700.0,18.943,19.026,18.7701,18.8047,44700.0
2009-03-27 14:00:00,27.19,27.35,27.16,27.3,65300.0,18.8047,18.9154,18.784,18.8808,65300.0
2009-03-27 14:30:00,27.31,27.35,27.14,27.33,89000.0,18.8877,18.9154,18.7701,18.9015,89000.0
2009-03-27 15:00:00,27.35,27.45,27.2,27.25,88800.0,18.9154,18.9845,18.8116,18.8462,88800.0
2009-03-27 15:30:00,27.26,27.33,27.09,27.19,135100.0,18.8531,18.9015,18.7356,18.8047,135100.0
2009-03-30 09:30:00,26.5,26.58,25.21,25.52,72900.0,18.3275,18.3828,17.4353,17.6497,72900.0
2009-03-30 10:00:00,25.5,25.81,25.47,25.64,70100.0,17.6359,17.8503,17.6152,17.7327,70100.0
2009-03-30 10:30:00,25.65,25.65,25.17,25.26,72800.0,17.7396,17.7396,17.4077,17.4699,72800.0
2009-03-30 11:00:00,25.23,25.28,25.06,25.09,32600.0,17.4492,17.4838,17.3316,17.3523,32600.0
2009-03-30 11:30:00,25.07,25.08,24.88,25.02,49600.0,17.3385,17.3454,17.2071,17.3039,49600.0
2009-03-30 12:00:00,25.02,25.26,24.96,25.24,33800.0,17.3039,17.4699,17.2624,17.4561,33800.0
2009-03-30 12:30:00,25.23,25.24,25.03,25.06,23800.0,17.4492,17.4561,17.3109,17.3316,23800.0
2009-03-30 13:00:00,25.07,25.35,25.07,25.32,41300.0,17.3385,17.5322,17.3385,17.5114,41300.0
2009-03-30 13:30:00,25.32,25.34,25.01,25.05,36600.0,17.5114,17.5253,17.297,17.3247,36600.0
2009-03-30 14:00:00,25.05,25.16,24.94,24.97,38400.0,17.3247,17.4008,17.2486,17.2694,38400.0
2009-03-30 14:30:00,24.93,25.0,24.75,24.75,60600.0,17.2417,17.2901,17.1172,17.1172,60600.0
2009-03-30 15:00:00,24.75,25.12,24.75,25.0,61600.0,17.1172,17.3731,17.1172,17.2901,61600.0
2009-03-30 15:30:00,24.99,25.31,24.98,25.19,144800.0,17.2832,17.5045,17.2763,17.4215,144800.0
2009-03-31 09:30:00,25.59,25.73,24.77,24.82,65700.0,17.6982,17.795,17.131,17.1656,65700.0
2009-03-31 10:00:00,24.8,25.1,24.68,25.1,75000.0,17.1518,17.3593,17.0688,17.3593,75000.0
2009-03-31 10:30:00,25.16,25.26,24.94,24.98,52900.0,17.4008,17.4699,17.2486,17.2763,52900.0
2009-03-31 11:00:00,24.99,25.2,24.99,25.17,36300.0,17.2832,17.4284,17.2832,17.4077,36300.0
2009-03-31 11:30:00,25.15,25.17,25.02,25.09,22200.0,17.3938,17.4077,17.3039,17.3523,22200.0
2009-03-31 12:00:00,25.12,25.15,25.02,25.03,20800.0,17.3731,17.3938,17.3039,17.3109,20800.0
2009-03-31 12:30:00,25.04,25.3,25.01,25.3,24000.0,17.3178,17.4976,17.297,17.4976,24000.0
2009-03-31 13:00:00,25.31,25.44,25.31,25.4,29600.0,17.5045,17.5944,17.5045,17.5667,29600.0
2009-03-31 13:30:00,25.41,25.52,25.39,25.45,23100.0,17.5737,17.6497,17.5598,17.6013,23100.0
2009-03-31 14:00:00,25.48,25.55,25.41,25.47,26000.0,17.6221,17.6705,17.5737,17.6152,26000.0
2009-03-31 14:30:00,25.47,25.6,25.46,25.52,45400.0,17.6152,17.7051,17.6082,17.6497,45400.0
2009-03-31 15:00:00,25.52,25.53,25.29,25.38,89500.0,17.6497,17.6567,17.4907,17.5529,89500.0
2009-03-31 15:30:00,25.37,25.38,24.96,25.06,140800.0,17.546,17.5529,17.2624,17.3316,140800.0
2009-04-01 09:30:00,25.02,25.02,24.65,24.78,42200.0,17.3039,17.3039,17.048,17.138,42200.0
2009-04-01 10:00:00,24.77,25.64,24.77,25.57,55400.0,17.131,17.7327,17.131,17.6843,55400.0
2009-04-01 10:30:00,25.6,25.81,25.41,25.62,42800.0,17.7051,17.8503,17.5737,17.7189,42800.0
2009-04-01 11:00:00,25.64,25.77,25.6,25.75,16200.0,17.7327,17.8226,17.7051,17.8088,16200.0
2009-04-01 11:30:00,25.75,25.96,25.74,25.91,18100.0,17.8088,17.954,17.8019,17.9195,18100.0
2009-04-01 12:00:00,25.94,26.17,25.94,26.09,20400.0,17.9402,18.0993,17.9402,18.044,20400.0
2009-04-01 12:30:00,26.06,26.08,25.73,25.76,26500.0,18.0232,18.037,17.795,17.8157,26500.0
2009-04-01 13:00:00,25.76,25.9,25.75,25.83,25100.0,17.8157,17.9125,17.8088,17.8641,25100.0
2009-04-01 13:30:00,25.81,26.01,25.76,25.91,32200.0,17.8503,17.9886,17.8157,17.9195,32200.0
2009-04-01 14:00:00,25.95,26.1,25.91,26.04,20000.0,17.9471,18.0509,17.9195,18.0094,20000.0
2009-04-01 14:30:00,26.03,26.09,25.89,25.95,42900.0,18.0025,18.044,17.9056,17.9471,42900.0
2009-04-01 15:00:00,25.95,25.95,25.59,25.83,73100.0,17.9471,17.9471,17.6982,17.8641,73100.0
2009-04-01 15:30:00,25.85,26.14,25.77,26.01,65900.0,17.878,18.0785,17.8226,17.9886,65900.0
2009-04-02 09:30:00,26.92,27.43,26.5,27.42,44500.0,18.618,18.9707,18.3275,18.9638,44500.0
2009-04-02 10:00:00,27.41,27.61,27.26,27.38,68200.0,18.9569,19.0952,18.8531,18.9361,68200.0
2009-04-02 10:30:00,27.4,27.53,27.39,27.49,61700.0,18.95,19.0399,18.943,19.0122,61700.0
2009-04-02 11:00:00,27.45,27.7,27.39,27.64,101000.0,18.9845,19.1574,18.943,19.1159,101000.0
2009-04-02 11:30:00,27.64,27.66,27.53,27.59,52000.0,19.1159,19.1298,19.0399,19.0814,52000.0
2009-04-02 12:00:00,27.61,27.67,27.52,27.6,95500.0,19.0952,19.1367,19.0329,19.0883,95500.0
2009-04-02 12:30:00,27.62,27.8,27.59,27.66,57200.0,19.1021,19.2266,19.0814,19.1298,57200.0
2009-04-02 13:00:00,27.67,27.73,27.47,27.5,64200.0,19.1367,19.1782,18.9984,19.0191,64200.0
2009-04-02 13:30:00,27.49,27.6,27.37,27.4,30700.0,19.0122,19.0883,18.9292,18.95,30700.0
2009-04-02 14:00:00,27.43,27.69,27.38,27.66,35200.0,18.9707,19.1505,18.9361,19.1298,35200.0
2009-04-02 14:30:00,27.69,27.84,27.68,27.7,53400.0,19.1505,19.2543,19.1436,19.1574,53400.0
2009-04-02 15:00:00,27.7,27.79,27.49,27.62,85000.0,19.1574,19.2197,19.0122,19.1021,85000.0
2009-04-02 15:30:00,27.63,27.69,27.24,27.4,127000.0,19.109,19.1505,18.8393,18.95,127000.0
2009-04-03 09:30:00,27.57,27.77,27.26,27.77,37900.0,19.0675,19.2058,18.8531,19.2058,37900.0
2009-04-03 10:00:00,27.74,27.74,27.32,27.67,40500.0,19.1851,19.1851,18.8946,19.1367,40500.0
2009-04-03 10:30:00,27.66,27.68,27.47,27.5,25200.0,19.1298,19.1436,18.9984,19.0191,25200.0
2009-04-03 11:00:00,27.49,27.57,27.44,27.48,25100.0,19.0122,19.0675,18.9776,19.0053,25100.0
2009-04-03 11:30:00,27.48,27.8,27.46,27.75,33900.0,19.0053,19.2266,18.9915,19.192,33900.0
2009-04-03 12:00:00,27.75,28.03,27.75,28.03,31100.0,19.192,19.3857,19.192,19.3857,31100.0
2009-04-03 12:30:00,28.03,28.09,27.95,28.02,14100.0,19.3857,19.4272,19.3303,19.3788,14100.0
2009-04-03 13:00:00,27.99,28.01,27.86,27.99,15200.0,19.358,19.3718,19.2681,19.358,15200.0
2009-04-03 13:30:00,28.0,28.08,27.82,28.01,20900.0,19.3649,19.4202,19.2404,19.3718,20900.0
2009-04-03 14:00:00,28.06,28.21,28.0,28.17,29600.0,19.4064,19.5102,19.3649,19.4825,29600.0
2009-04-03 14:30:00,28.17,28.18,28.02,28.1,35500.0,19.4825,19.4894,19.3788,19.4341,35500.0
2009-04-03 15:00:00,28.1,28.14,27.84,27.91,58300.0,19.4341,19.4617,19.2543,19.3027,58300.0
2009-04-03 15:30:00,27.94,28.16,27.9,28.15,77900.0,19.3234,19.4756,19.2958,19.4687,77900.0
2009-04-06 09:30:00,27.99,28.05,27.38,27.48,39000.0,19.358,19.3995,18.9361,19.0053,39000.0
2009-04-06 10:00:00,27.46,27.72,27.06,27.06,47800.0,18.9915,19.1713,18.7148,18.7148,47800.0
2009-04-06 10:30:00,27.04,27.41,27.01,27.35,45000.0,18.701,18.9569,18.6802,18.9154,45000.0
2009-04-06 11:00:00,27.35,27.5,27.28,27.43,46600.0,18.9154,19.0191,18.867,18.9707,46600.0
2009-04-06 11:30:00,27.42,27.51,27.42,27.5,56400.0,18.9638,19.026,18.9638,19.0191,56400.0
2009-04-06 12:00:00,27.5,27.53,27.38,27.41,31000.0,19.0191,19.0399,18.9361,18.9569,31000.0
2009-04-06 12:30:00,27.4,27.57,27.34,27.55,48600.0,18.95,19.0675,18.9085,19.0537,48600.0
2009-04-06 13:00:00,27.56,27.63,27.45,27.47,28400.0,19.0606,19.109,18.9845,18.9984,28400.0
2009-04-06 13:30:00,27.48,27.66,27.45,27.56,53100.0,19.0053,19.1298,18.9845,19.0606,53100.0
2009-04-06 14:00:00,27.55,27.7,27.55,27.63,116700.0,19.0537,19.1574,19.0537,19.109,116700.0
2009-04-06 14:30:00,27.67,27.77,27.48,27.71,44000.0,19.1367,19.2058,19.0053,19.1644,44000.0
2009-04-06 15:00:00,27.71,27.91,27.58,27.78,119300.0,19.1644,19.3027,19.0744,19.2128,119300.0
2009-04-06 15:30:00,27.79,28.11,27.77,28.02,205100.0,19.2197,19.441,19.2058,19.3788,205100.0
2009-04-07 09:30:00,27.65,27.74,26.94,27.06,43700.0,19.1229,19.1851,18.6318,18.7148,43700.0
2009-04-07 10:00:00,27.1,27.1,26.83,27.06,33600.0,18.7425,18.7425,18.5557,18.7148,33600.0
2009-04-07 10:30:00,27.11,27.27,27.1,27.18,15600.0,18.7494,18.86,18.7425,18.7978,15600.0
2009-04-07 11:00:00,27.09,27.3,27.09,27.14,35600.0,18.7356,18.8808,18.7356,18.7701,35600.0
2009-04-07 11:30:00,27.13,27.27,27.04,27.07,20300.0,18.7632,18.86,18.701,18.7217,20300.0
2009-04-07 12:00:00,27.09,27.17,26.97,27.01,17200.0,18.7356,18.7909,18.6526,18.6802,17200.0
2009-04-07 12:30:00,27.0,27.05,26.91,27.04,15500.0,18.6733,18.7079,18.6111,18.701,15500.0
2009-04-07 13:00:00,27.04,27.04,26.81,26.82,19300.0,18.701,18.701,18.5419,18.5488,19300.0
2009-04-07 13:30:00,26.82,26.82,26.69,26.75,26900.0,18.5488,18.5488,18.4589,18.5004,26900.0
2009-04-07 14:00:00,26.72,26.89,26.69,26.83,69500.0,18.4797,18.5972,18.4589,18.5557,69500.0
2009-04-07 14:30:00,26.83,26.88,26.71,26.83,35500.0,18.5557,18.5903,18.4727,18.5557,35500.0
2009-04-07 15:00:00,26.83,27.0,26.75,26.79,44300.0,18.5557,18.6733,18.5004,18.5281,44300.0
2009-04-07 15:30:00,26.82,27.01,26.73,26.75,85100.0,18.5488,18.6802,18.4866,18.5004,85100.0
2009-04-08 09:30:00,27.1,27.64,26.99,27.48,49200.0,18.7425,19.1159,18.6664,19.0053,49200.0
2009-04-08 10:00:00,27.49,27.5,27.02,27.06,26000.0,19.0122,19.0191,18.6871,18.7148,26000.0
2009-04-08 10:30:00,27.05,27.2,27.0,27.15,45900.0,18.7079,18.8116,18.6733,18.7771,45900.0
2009-04-08 11:00:00,27.17,27.36,27.17,27.22,33500.0,18.7909,18.9223,18.7909,18.8255,33500.0
2009-04-08 11:30:00,27.22,27.41,27.17,27.27,26300.0,18.8255,18.9569,18.7909,18.86,26300.0
2009-04-08 12:00:00,27.27,27.28,27.09,27.2,28100.0,18.86,18.867,18.7356,18.8116,28100.0
2009-04-08 12:30:00,27.21,27.42,27.12,27.36,20400.0,18.8186,18.9638,18.7563,18.9223,20400.0
2009-04-08 13:00:00,27.36,27.4,27.25,27.35,25100.0,18.9223,18.95,18.8462,18.9154,25100.0
2009-04-08 13:30:00,27.34,27.41,27.27,27.36,16900.0,18.9085,18.9569,18.86,18.9223,16900.0
2009-04-08 14:00:00,27.35,27.36,27.2,27.29,33000.0,18.9154,18.9223,18.8116,18.8739,33000.0
2009-04-08 14:30:00,27.31,27.42,27.23,27.33,30700.0,18.8877,18.9638,18.8324,18.9015,30700.0
2009-04-08 15:00:00,27.32,27.43,27.2,27.31,39100.0,18.8946,18.9707,18.8116,18.8877,39100.0
2009-04-08 15:30:00,27.31,27.51,27.3,27.51,76000.0,18.8877,19.026,18.8808,19.026,76000.0
2009-04-09 09:30:00,28.27,28.84,28.13,28.82,62800.0,19.5517,19.9459,19.4548,19.932,62800.0
2009-04-09 10:00:00,28.8,28.97,28.8,28.89,52900.0,19.9182,20.0358,19.9182,19.9804,52900.0
2009-04-09 10:30:00,28.88,28.92,28.7,28.74,50400.0,19.9735,20.0012,19.849,19.8767,50400.0
2009-04-09 11:00:00,28.73,28.89,28.72,28.83,33700.0,19.8698,19.9804,19.8629,19.9389,33700.0
2009-04-09 11:30:00,28.81,28.92,28.77,28.9,31700.0,19.9251,20.0012,19.8975,19.9874,31700.0
2009-04-09 12:00:00,28.91,29.04,28.81,29.04,32700.0,19.9943,20.0842,19.9251,20.0842,32700.0
2009-04-09 12:30:00,29.02,29.16,29.0,29.08,71900.0,20.0704,20.1672,20.0565,20.1119,71900.0
2009-04-09 13:00:00,29.09,29.16,29.04,29.13,34900.0,20.1188,20.1672,20.0842,20.1464,34900.0
2009-04-09 13:30:00,29.14,29.21,29.1,29.16,31400.0,20.1533,20.2018,20.1257,20.1672,31400.0
2009-04-09 14:00:00,29.16,29.2,29.0,29.04,52000.0,20.1672,20.1948,20.0565,20.0842,52000.0
2009-04-09 14:30:00,29.04,29.2,29.02,29.15,45900.0,20.0842,20.1948,20.0704,20.1603,45900.0
2009-04-09 15:00:00,29.18,29.2,29.06,29.16,68600.0,20.181,20.1948,20.098,20.1672,68600.0
2009-04-09 15:30:00,29.16,29.22,29.0,29.19,132000.0,20.1672,20.2087,20.0565,20.1879,132000.0
2009-04-13 09:30:00,29.05,29.16,28.38,28.43,33400.0,20.0911,20.1672,19.6277,19.6623,33400.0
2009-04-13 10:00:00,28.39,28.81,28.39,28.73,42300.0,19.6346,19.9251,19.6346,19.8698,42300.0
2009-04-13 10:30:00,28.73,28.73,28.54,28.65,26800.0,19.8698,19.8698,19.7384,19.8145,26800.0
2009-04-13 11:00:00,28.59,28.6,28.46,28.55,17900.0,19.773,19.7799,19.6831,19.7453,17900.0
2009-04-13 11:30:00,28.55,28.55,28.32,28.39,13600.0,19.7453,19.7453,19.5862,19.6346,13600.0
2009-04-13 12:00:00,28.43,28.56,28.4,28.47,11000.0,19.6623,19.7522,19.6416,19.69,11000.0
2009-04-13 12:30:00,28.48,28.61,28.47,28.6,16500.0,19.6969,19.7868,19.69,19.7799,16500.0
2009-04-13 13:00:00,28.6,28.69,28.48,28.57,22200.0,19.7799,19.8421,19.6969,19.7591,22200.0
2009-04-13 13:30:00,28.59,28.9,28.57,28.86,36900.0,19.773,19.9874,19.7591,19.9597,36900.0
2009-04-13 14:00:00,28.87,28.96,28.83,28.96,23100.0,19.9666,20.0289,19.9389,20.0289,23100.0
2009-04-13 14:30:00,28.96,29.01,28.84,28.85,37400.0,20.0289,20.0634,19.9459,19.9528,37400.0
2009-04-13 15:00:00,28.8,29.19,28.77,29.17,26800.0,19.9182,20.1879,19.8975,20.1741,26800.0
2009-04-13 15:30:00,29.15,29.27,28.95,28.96,116600.0,20.1603,20.2433,20.0219,20.0289,116600.0
2009-04-14 09:30:00,28.61,28.61,27.95,28.13,72300.0,19.7868,19.7868,19.3303,19.4548,72300.0
2009-04-14 10:00:00,28.12,28.23,28.0,28.19,47800.0,19.4479,19.524,19.3649,19.4963,47800.0
2009-04-14 10:30:00,28.23,28.38,28.15,28.15,74000.0,19.524,19.6277,19.4687,19.4687,74000.0
2009-04-14 11:00:00,28.14,28.25,28.09,28.13,75000.0,19.4617,19.5378,19.4272,19.4548,75000.0
2009-04-14 11:30:00,28.11,28.16,28.05,28.09,27300.0,19.441,19.4756,19.3995,19.4272,27300.0
2009-04-14 12:00:00,28.05,28.09,27.82,28.02,14300.0,19.3995,19.4272,19.2404,19.3788,14300.0
2009-04-14 12:30:00,27.99,28.02,27.68,27.68,12200.0,19.358,19.3788,19.1436,19.1436,12200.0
2009-04-14 13:00:00,27.71,27.77,27.64,27.72,16600.0,19.1644,19.2058,19.1159,19.1713,16600.0
2009-04-14 13:30:00,27.72,27.81,27.64,27.79,18600.0,19.1713,19.2335,19.1159,19.2197,18600.0
2009-04-14 14:00:00,27.78,27.97,27.68,27.95,17000.0,19.2128,19.3442,19.1436,19.3303,17000.0
2009-04-14 14:30:00,27.95,28.0,27.82,28.0,17700.0,19.3303,19.3649,19.2404,19.3649,17700.0
2009-04-14 15:00:00,28.0,28.13,27.94,28.05,34600.0,19.3649,19.4548,19.3234,19.3995,34600.0
2009-04-14 15:30:00,28.01,28.05,27.73,27.79,102100.0,19.3718,19.3995,19.1782,19.2197,102100.0
2009-04-15 09:30:00,27.72,27.99,27.43,27.9,71300.0,19.1713,19.358,18.9707,19.2958,71300.0
2009-04-15 10:00:00,27.96,28.21,27.89,28.04,31200.0,19.3373,19.5102,19.2888,19.3926,31200.0
2009-04-15 10:30:00,28.07,28.15,27.88,27.95,38900.0,19.4133,19.4687,19.2819,19.3303,38900.0
2009-04-15 11:00:00,27.94,28.06,27.92,28.0,20300.0,19.3234,19.4064,19.3096,19.3649,20300.0
2009-04-15 11:30:00,27.97,28.31,27.97,28.24,31300.0,19.3442,19.5793,19.3442,19.5309,31300.0
2009-04-15 12:00:00,28.24,28.27,28.14,28.14,22900.0,19.5309,19.5517,19.4617,19.4617,22900.0
2009-04-15 12:30:00,28.15,28.28,28.12,28.24,21100.0,19.4687,19.5586,19.4479,19.5309,21100.0
2009-04-15 13:00:00,28.26,28.32,28.03,28.11,34700.0,19.5447,19.5862,19.3857,19.441,34700.0
2009-04-15 13:30:00,28.09,28.13,27.89,27.96,29500.0,19.4272,19.4548,19.2888,19.3373,29500.0
2009-04-15 14:00:00,27.97,28.11,27.93,27.98,65900.0,19.3442,19.441,19.3165,19.3511,65900.0
2009-04-15 14:30:00,27.98,28.04,27.95,27.98,60700.0,19.3511,19.3926,19.3303,19.3511,60700.0
2009-04-15 15:00:00,27.98,28.21,27.98,28.17,75300.0,19.3511,19.5102,19.3511,19.4825,75300.0
2009-04-15 15:30:00,28.17,28.38,28.15,28.35,155500.0,19.4825,19.6277,19.4687,19.607,155500.0
2009-04-16 09:30:00,28.68,28.82,28.26,28.41,30500.0,19.8352,19.932,19.5447,19.6485,30500.0
2009-04-16 10:00:00,28.43,28.52,28.2,28.26,45400.0,19.6623,19.7246,19.5032,19.5447,45400.0
2009-04-16 10:30:00,28.29,28.48,28.14,28.44,103600.0,19.5655,19.6969,19.4617,19.6692,103600.0
2009-04-16 11:00:00,28.43,28.5,28.39,28.48,20000.0,19.6623,19.7107,19.6346,19.6969,20000.0
2009-04-16 11:30:00,28.46,28.69,28.46,28.54,43600.0,19.6831,19.8421,19.6831,19.7384,43600.0
2009-04-16 12:00:00,28.52,28.66,28.5,28.52,36400.0,19.7246,19.8214,19.7107,19.7246,36400.0
2009-04-16 12:30:00,28.52,28.59,28.45,28.54,19200.0,19.7246,19.773,19.6761,19.7384,19200.0
2009-04-16 13:00:00,28.56,28.71,28.5,28.69,54900.0,19.7522,19.856,19.7107,19.8421,54900.0
2009-04-16 13:30:00,28.7,28.71,28.56,28.64,34000.0,19.849,19.856,19.7522,19.8075,34000.0
2009-04-16 14:00:00,28.65,28.8,28.62,28.74,52200.0,19.8145,19.9182,19.7937,19.8767,52200.0
2009-04-16 14:30:00,28.75,28.9,28.74,28.85,79200.0,19.8836,19.9874,19.8767,19.9528,79200.0
2009-04-16 15:00:00,28.86,29.05,28.81,28.93,76100.0,19.9597,20.0911,19.9251,20.0081,76100.0
2009-04-16 15:30:00,28.91,29.0,28.76,28.81,110400.0,19.9943,20.0565,19.8905,19.9251,110400.0
2009-04-17 09:30:00,28.93,29.38,28.82,29.15,100900.0,20.0081,20.3193,19.932,20.1603,100900.0
2009-04-17 10:00:00,29.21,29.32,29.15,29.23,26500.0,20.2018,20.2778,20.1603,20.2156,26500.0
2009-04-17 10:30:00,29.22,29.25,29.04,29.23,22400.0,20.2087,20.2294,20.0842,20.2156,22400.0
2009-04-17 11:00:00,29.23,29.29,29.14,29.28,20700.0,20.2156,20.2571,20.1533,20.2502,20700.0
2009-04-17 11:30:00,29.24,29.37,29.2,29.27,36800.0,20.2225,20.3124,20.1948,20.2433,36800.0
2009-04-17 12:00:00,29.28,29.44,29.28,29.4,23500.0,20.2502,20.3608,20.2502,20.3332,23500.0
2009-04-17 12:30:00,29.38,29.6,29.31,29.6,25100.0,20.3193,20.4715,20.2709,20.4715,25100.0
2009-04-17 13:00:00,29.6,29.76,29.49,29.73,56700.0,20.4715,20.5821,20.3954,20.5614,56700.0
2009-04-17 13:30:00,29.73,29.94,29.69,29.92,32300.0,20.5614,20.7066,20.5337,20.6928,32300.0
2009-04-17 14:00:00,29.92,29.96,29.81,29.87,49900.0,20.6928,20.7205,20.6167,20.6582,49900.0
2009-04-17 14:30:00,29.87,29.98,29.8,29.82,49000.0,20.6582,20.7343,20.6098,20.6236,49000.0
2009-04-17 15:00:00,29.81,30.02,29.81,29.91,45600.0,20.6167,20.762,20.6167,20.6859,45600.0
2009-04-17 15:30:00,29.88,29.93,29.66,29.68,84200.0,20.6651,20.6997,20.513,20.5268,84200.0
2009-04-20 09:30:00,29.24,29.38,28.61,28.69,62900.0,20.2225,20.3193,19.7868,19.8421,62900.0
2009-04-20 10:00:00,28.65,28.65,28.32,28.33,35500.0,19.8145,19.8145,19.5862,19.5931,35500.0
2009-04-20 10:30:00,28.33,28.33,27.91,27.97,41700.0,19.5931,19.5931,19.3027,19.3442,41700.0
2009-04-20 11:00:00,27.97,28.06,27.87,27.94,21800.0,19.3442,19.4064,19.275,19.3234,21800.0
2009-04-20 11:30:00,27.94,27.99,27.82,27.85,23400.0,19.3234,19.358,19.2404,19.2612,23400.0
2009-04-20 12:00:00,27.85,28.0,27.79,27.93,22500.0,19.2612,19.3649,19.2197,19.3165,22500.0
2009-04-20 12:30:00,27.92,27.97,27.86,27.91,35300.0,19.3096,19.3442,19.2681,19.3027,35300.0
2009-04-20 13:00:00,27.9,27.9,27.75,27.77,31000.0,19.2958,19.2958,19.192,19.2058,31000.0
2009-04-20 13:30:00,27.77,27.96,27.74,27.88,27700.0,19.2058,19.3373,19.1851,19.2819,27700.0
2009-04-20 14:00:00,27.87,27.88,27.81,27.86,35900.0,19.275,19.2819,19.2335,19.2681,35900.0
2009-04-20 14:30:00,27.86,27.92,27.7,27.72,33000.0,19.2681,19.3096,19.1574,19.1713,33000.0
2009-04-20 15:00:00,27.72,27.83,27.71,27.77,49600.0,19.1713,19.2473,19.1644,19.2058,49600.0
2009-04-20 15:30:00,27.76,27.95,27.71,27.73,84500.0,19.1989,19.3303,19.1644,19.1782,84500.0
2009-04-21 09:30:00,27.5,28.06,27.44,28.01,57100.0,19.0191,19.4064,18.9776,19.3718,57100.0
2009-04-21 10:00:00,28.05,28.09,27.64,27.67,36700.0,19.3995,19.4272,19.1159,19.1367,36700.0
2009-04-21 10:30:00,27.67,28.03,27.59,28.0,38200.0,19.1367,19.3857,19.0814,19.3649,38200.0
2009-04-21 11:00:00,28.02,28.28,27.95,28.2,36100.0,19.3788,19.5586,19.3303,19.5032,36100.0
2009-04-21 11:30:00,28.24,28.24,28.14,28.15,56800.0,19.5309,19.5309,19.4617,19.4687,56800.0
2009-04-21 12:00:00,28.18,28.47,28.15,28.4,42500.0,19.4894,19.69,19.4687,19.6416,42500.0
2009-04-21 12:30:00,28.41,28.6,28.29,28.34,31200.0,19.6485,19.7799,19.5655,19.6001,31200.0
2009-04-21 13:00:00,28.32,28.54,28.31,28.35,29900.0,19.5862,19.7384,19.5793,19.607,29900.0
2009-04-21 13:30:00,28.37,28.41,28.26,28.27,38000.0,19.6208,19.6485,19.5447,19.5517,38000.0
2009-04-21 14:00:00,28.29,28.44,28.21,28.41,51100.0,19.5655,19.6692,19.5102,19.6485,51100.0
2009-04-21 14:30:00,28.43,28.59,28.37,28.39,64900.0,19.6623,19.773,19.6208,19.6346,64900.0
2009-04-21 15:00:00,28.37,28.71,28.34,28.43,51500.0,19.6208,19.856,19.6001,19.6623,51500.0
2009-04-21 15:30:00,28.44,28.5,28.11,28.34,228000.0,19.6692,19.7107,19.441,19.6001,228000.0
2009-04-22 09:30:00,28.06,29.11,27.97,28.7,112900.0,19.4064,20.1326,19.3442,19.849,112900.0
2009-04-22 10:00:00,28.67,29.36,28.62,29.29,98200.0,19.8283,20.3055,19.7937,20.2571,98200.0
2009-04-22 10:30:00,29.27,29.67,29.04,29.58,87800.0,20.2433,20.5199,20.0842,20.4577,87800.0
2009-04-22 11:00:00,29.58,30.22,29.56,30.22,81500.0,20.4577,20.9003,20.4438,20.9003,81500.0
2009-04-22 11:30:00,30.22,30.78,30.15,30.69,121700.0,20.9003,21.2876,20.8519,21.2253,121700.0
2009-04-22 12:00:00,30.65,30.84,30.58,30.71,62400.0,21.1977,21.3291,21.1493,21.2392,62400.0
2009-04-22 12:30:00,30.64,30.7,30.46,30.64,79500.0,21.1908,21.2322,21.0663,21.1908,79500.0
2009-04-22 13:00:00,30.61,31.24,30.5,31.21,101400.0,21.17,21.6057,21.0939,21.585,101400.0
2009-04-22 13:30:00,31.21,31.75,31.16,31.57,112300.0,21.585,21.9584,21.5504,21.8339,112300.0
2009-04-22 14:00:00,31.57,31.92,31.49,31.74,84800.0,21.8339,22.076,21.7786,21.9515,84800.0
2009-04-22 14:30:00,31.75,31.9,31.55,31.62,77700.0,21.9584,22.0622,21.8201,21.8685,77700.0
2009-04-22 15:00:00,31.57,31.9,31.5,31.54,76000.0,21.8339,22.0622,21.7855,21.8132,76000.0
2009-04-22 15:30:00,31.56,31.92,31.45,31.81,437100.0,21.827,22.076,21.751,21.9999,437100.0
2009-04-23 09:30:00,31.37,33.33,31.37,33.33,198700.0,21.6956,23.0512,21.6956,23.0512,198700.0
2009-04-23 10:00:00,33.33,34.76,32.99,34.29,353600.0,23.0512,24.0402,22.816,23.7151,353600.0
2009-04-23 10:30:00,34.3,34.31,33.46,33.63,218500.0,23.722,23.7289,23.1411,23.2586,218500.0
2009-04-23 11:00:00,33.62,33.91,33.2,33.2,433800.0,23.2517,23.4523,22.9613,22.9613,433800.0
2009-04-23 11:30:00,33.2,33.29,32.78,32.81,112100.0,22.9613,23.0235,22.6708,22.6915,112100.0
2009-04-23 12:00:00,32.82,32.97,32.57,32.82,89700.0,22.6985,22.8022,22.5255,22.6985,89700.0
2009-04-23 12:30:00,32.82,32.96,32.63,32.87,77400.0,22.6985,22.7953,22.567,22.733,77400.0
2009-04-23 13:00:00,32.88,33.18,32.84,33.01,123100.0,22.7399,22.9474,22.7123,22.8299,123100.0
2009-04-23 13:30:00,33.0,33.1,32.83,33.09,74700.0,22.8229,22.8921,22.7054,22.8852,74700.0
2009-04-23 14:00:00,33.07,33.28,32.9,33.28,90300.0,22.8714,23.0166,22.7538,23.0166,90300.0
2009-04-23 14:30:00,33.28,33.58,33.12,33.5,158900.0,23.0166,23.2241,22.9059,23.1687,158900.0
2009-04-23 15:00:00,33.49,33.51,33.09,33.29,166900.0,23.1618,23.1757,22.8852,23.0235,166900.0
2009-04-23 15:30:00,33.29,33.5,33.04,33.46,387400.0,23.0235,23.1687,22.8506,23.1411,387400.0
2009-04-24 09:30:00,33.28,34.1,32.84,34.1,125300.0,23.0166,23.5837,22.7123,23.5837,125300.0
2009-04-24 10:00:00,34.14,35.27,34.07,35.22,215200.0,23.6114,24.3929,23.563,24.3583,215200.0
2009-04-24 10:30:00,35.24,35.65,35.1,35.2,223700.0,24.3721,24.6557,24.2753,24.3445,223700.0
2009-04-24 11:00:00,35.19,35.63,35.02,35.62,85700.0,24.3376,24.6419,24.22,24.6349,85700.0
2009-04-24 11:30:00,35.61,35.77,35.49,35.6,87300.0,24.628,24.7387,24.545,24.6211,87300.0
2009-04-24 12:00:00,35.63,35.63,35.33,35.36,59500.0,24.6419,24.6419,24.4344,24.4551,59500.0
2009-04-24 12:30:00,35.36,35.43,35.28,35.3,52300.0,24.4551,24.5035,24.3998,24.4136,52300.0
2009-04-24 13:00:00,35.27,35.27,35.04,35.14,41500.0,24.3929,24.3929,24.2338,24.303,41500.0
2009-04-24 13:30:00,35.14,35.14,34.73,34.85,77500.0,24.303,24.303,24.0194,24.1024,77500.0
2009-04-24 14:00:00,34.85,35.01,34.69,34.88,140000.0,24.1024,24.2131,23.9918,24.1232,140000.0
2009-04-24 14:30:00,34.92,35.05,34.81,34.96,96400.0,24.1508,24.2407,24.0747,24.1785,96400.0
2009-04-24 15:00:00,34.97,35.14,34.68,34.83,171300.0,24.1854,24.303,23.9848,24.0886,171300.0
2009-04-24 15:30:00,34.86,35.0,34.5,34.68,282900.0,24.1093,24.2061,23.8603,23.9848,282900.0
2009-04-27 09:30:00,34.27,34.43,33.91,34.13,186700.0,23.7013,23.8119,23.4523,23.6045,186700.0
2009-04-27 10:00:00,34.16,34.18,33.68,34.11,153700.0,23.6252,23.639,23.2932,23.5906,153700.0
2009-04-27 10:30:00,34.05,34.35,33.93,34.31,132100.0,23.5491,23.7566,23.4661,23.7289,132100.0
2009-04-27 11:00:00,34.31,34.33,34.01,34.13,92900.0,23.7289,23.7428,23.5215,23.6045,92900.0
2009-04-27 11:30:00,34.17,34.21,34.02,34.2,72600.0,23.6321,23.6598,23.5284,23.6529,72600.0
2009-04-27 12:00:00,34.22,34.3,33.98,34.11,158600.0,23.6667,23.722,23.5007,23.5906,158600.0
2009-04-27 12:30:00,34.13,34.15,33.79,33.95,79900.0,23.6045,23.6183,23.3693,23.48,79900.0
2009-04-27 13:00:00,33.94,33.96,33.47,33.48,65800.0,23.473,23.4869,23.148,23.1549,65800.0
2009-04-27 13:30:00,33.42,33.46,33.1,33.22,55200.0,23.1134,23.1411,22.8921,22.9751,55200.0
2009-04-27 14:00:00,33.21,33.21,33.02,33.1,123300.0,22.9682,22.9682,22.8368,22.8921,123300.0
2009-04-27 14:30:00,33.08,33.19,33.03,33.08,68600.0,22.8783,22.9543,22.8437,22.8783,68600.0
2009-04-27 15:00:00,33.07,33.24,32.86,33.1,118500.0,22.8714,22.9889,22.7261,22.8921,118500.0
2009-04-27 15:30:00,33.08,33.5,33.0,33.17,199200.0,22.8783,23.1687,22.8229,22.9405,199200.0
2009-04-28 09:30:00,32.81,33.32,32.09,32.28,171400.0,22.6915,23.0443,22.1936,22.325,171400.0
2009-04-28 10:00:00,32.35,32.78,32.35,32.72,80400.0,22.3734,22.6708,22.3734,22.6293,80400.0
2009-04-28 10:30:00,32.74,32.79,32.46,32.47,85800.0,22.6431,22.6777,22.4495,22.4564,85800.0
2009-04-28 11:00:00,32.48,32.61,32.25,32.28,133900.0,22.4633,22.5532,22.3042,22.325,133900.0
2009-04-28 11:30:00,32.26,32.31,31.99,32.09,71300.0,22.3112,22.3457,22.1244,22.1936,71300.0
2009-04-28 12:00:00,32.1,32.28,32.08,32.2,60500.0,22.2005,22.325,22.1867,22.2697,60500.0
2009-04-28 12:30:00,32.21,32.28,32.06,32.17,60400.0,22.2766,22.325,22.1728,22.2489,60400.0
2009-04-28 13:00:00,32.2,32.23,32.06,32.06,73400.0,22.2697,22.2904,22.1728,22.1728,73400.0
2009-04-28 13:30:00,32.06,32.35,32.05,32.24,73600.0,22.1728,22.3734,22.1659,22.2973,73600.0
2009-04-28 14:00:00,32.24,32.46,32.16,32.34,88400.0,22.2973,22.4495,22.242,22.3665,88400.0
2009-04-28 14:30:00,32.34,32.46,32.17,32.18,68300.0,22.3665,22.4495,22.2489,22.2558,68300.0
2009-04-28 15:00:00,32.19,32.33,32.08,32.11,93000.0,22.2627,22.3596,22.1867,22.2074,93000.0
2009-04-28 15:30:00,32.08,32.29,31.95,32.12,178000.0,22.1867,22.3319,22.0968,22.2143,178000.0
2009-04-29 09:30:00,32.23,32.83,32.06,32.72,60600.0,22.2904,22.7054,22.1728,22.6293,60600.0
2009-04-29 10:00:00,32.78,33.01,32.77,33.01,42300.0,22.6708,22.8299,22.6639,22.8299,42300.0
2009-04-29 10:30:00,32.98,33.22,32.93,33.11,33000.0,22.8091,22.9751,22.7745,22.899,33000.0
2009-04-29 11:00:00,33.12,33.4,33.0,33.4,37900.0,22.9059,23.0996,22.8229,23.0996,37900.0
2009-04-29 11:30:00,33.39,33.46,33.27,33.32,43300.0,23.0927,23.1411,23.0097,23.0443,43300.0
2009-04-29 12:00:00,33.33,33.41,33.17,33.26,29100.0,23.0512,23.1065,22.9405,23.0028,29100.0
2009-04-29 12:30:00,33.26,33.37,33.23,33.34,25000.0,23.0028,23.0788,22.982,23.0581,25000.0
2009-04-29 13:00:00,33.36,33.62,33.33,33.59,43900.0,23.0719,23.2517,23.0512,23.231,43900.0
2009-04-29 13:30:00,33.54,33.64,33.54,33.61,19600.0,23.1964,23.2656,23.1964,23.2448,19600.0
2009-04-29 14:00:00,33.61,33.78,33.42,33.69,56000.0,23.2448,23.3624,23.1134,23.3001,56000.0
2009-04-29 14:30:00,33.7,34.03,33.56,33.74,83800.0,23.3071,23.5353,23.2102,23.3347,83800.0
2009-04-29 15:00:00,33.71,33.82,33.4,33.54,59400.0,23.314,23.3901,23.0996,23.1964,59400.0
2009-04-29 15:30:00,33.54,33.81,33.44,33.71,200900.0,23.1964,23.3831,23.1272,23.314,200900.0
2009-04-30 09:30:00,34.18,34.66,33.89,34.24,166900.0,23.639,23.971,23.4385,23.6805,166900.0
2009-04-30 10:00:00,34.24,34.81,34.21,34.75,27600.0,23.6805,24.0747,23.6598,24.0332,27600.0
2009-04-30 10:30:00,34.78,34.98,34.54,34.62,36600.0,24.054,24.1923,23.888,23.9433,36600.0
2009-04-30 11:00:00,34.62,34.79,34.47,34.78,35500.0,23.9433,24.0609,23.8396,24.054,35500.0
2009-04-30 11:30:00,34.79,34.87,34.53,34.58,41700.0,24.0609,24.1162,23.8811,23.9157,41700.0
2009-04-30 12:00:00,34.55,34.61,34.34,34.54,23100.0,23.8949,23.9364,23.7497,23.888,23100.0
2009-04-30 12:30:00,34.54,34.54,34.15,34.33,55100.0,23.888,23.888,23.6183,23.7428,55100.0
2009-04-30 13:00:00,34.31,34.41,33.89,34.02,52100.0,23.7289,23.7981,23.4385,23.5284,52100.0
2009-04-30 13:30:00,34.0,34.39,33.95,34.34,37200.0,23.5145,23.7843,23.48,23.7497,37200.0
2009-04-30 14:00:00,34.33,34.33,34.06,34.25,34800.0,23.7428,23.7428,23.556,23.6874,34800.0
2009-04-30 14:30:00,34.27,34.31,33.99,34.26,29500.0,23.7013,23.7289,23.5076,23.6944,29500.0
2009-04-30 15:00:00,34.29,34.29,33.95,34.25,84200.0,23.7151,23.7151,23.48,23.6874,84200.0
2009-04-30 15:30:00,34.21,34.36,33.91,33.98,229700.0,23.6598,23.7635,23.4523,23.5007,229700.0
2009-05-01 09:30:00,33.98,33.99,33.33,33.54,33700.0,23.5007,23.5076,23.0512,23.1964,33700.0
2009-05-01 10:00:00,33.54,33.73,33.33,33.42,38600.0,23.1964,23.3278,23.0512,23.1134,38600.0
2009-05-01 10:30:00,33.43,33.63,33.36,33.6,19700.0,23.1203,23.2586,23.0719,23.2379,19700.0
2009-05-01 11:00:00,33.59,33.84,33.56,33.6,22600.0,23.231,23.4039,23.2102,23.2379,22600.0
2009-05-01 11:30:00,33.6,33.77,33.56,33.68,89600.0,23.2379,23.3555,23.2102,23.2932,89600.0
2009-05-01 12:00:00,33.68,33.98,33.68,33.75,29600.0,23.2932,23.5007,23.2932,23.3416,29600.0
2009-05-01 12:30:00,33.76,34.02,33.74,33.81,82000.0,23.3486,23.5284,23.3347,23.3831,82000.0
2009-05-01 13:00:00,33.8,33.95,33.78,33.95,60100.0,23.3762,23.48,23.3624,23.48,60100.0
2009-05-01 13:30:00,33.94,34.09,33.92,34.03,61400.0,23.473,23.5768,23.4592,23.5353,61400.0
2009-05-01 14:00:00,34.06,34.11,33.93,34.01,29200.0,23.556,23.5906,23.4661,23.5215,29200.0
2009-05-01 14:30:00,34.0,34.02,33.83,33.9,43800.0,23.5145,23.5284,23.397,23.4454,43800.0
2009-05-01 15:00:00,33.9,34.02,33.76,33.81,49200.0,23.4454,23.5284,23.3486,23.3831,49200.0
2009-05-01 15:30:00,33.78,34.09,33.75,34.09,115000.0,23.3624,23.5768,23.3416,23.5768,115000.0
2009-05-04 09:30:00,34.15,34.34,34.01,34.29,72900.0,23.6183,23.7497,23.5215,23.7151,72900.0
2009-05-04 10:00:00,34.32,34.64,34.32,34.42,47200.0,23.7359,23.9572,23.7359,23.805,47200.0
2009-05-04 10:30:00,34.42,34.59,34.24,34.46,100200.0,23.805,23.9226,23.6805,23.8327,100200.0
2009-05-04 11:00:00,34.51,34.76,34.5,34.76,30100.0,23.8673,24.0402,23.8603,24.0402,30100.0
2009-05-04 11:30:00,34.76,34.9,34.58,34.58,62800.0,24.0402,24.137,23.9157,23.9157,62800.0
2009-05-04 12:00:00,34.57,34.73,34.26,34.42,140700.0,23.9088,24.0194,23.6944,23.805,140700.0
2009-05-04 12:30:00,34.42,34.54,34.29,34.4,149600.0,23.805,23.888,23.7151,23.7912,149600.0
2009-05-04 13:00:00,34.4,34.45,34.24,34.28,126900.0,23.7912,23.8258,23.6805,23.7082,126900.0
2009-05-04 13:30:00,34.27,34.36,34.19,34.33,78300.0,23.7013,23.7635,23.6459,23.7428,78300.0
2009-05-04 14:00:00,34.34,34.42,34.28,34.31,110400.0,23.7497,23.805,23.7082,23.7289,110400.0
2009-05-04 14:30:00,34.32,34.34,34.15,34.21,39900.0,23.7359,23.7497,23.6183,23.6598,39900.0
2009-05-04 15:00:00,34.22,34.45,34.21,34.39,44500.0,23.6667,23.8258,23.6598,23.7843,44500.0
2009-05-04 15:30:00,34.37,34.49,34.23,34.49,131100.0,23.7704,23.8534,23.6736,23.8534,131100.0
2009-05-05 09:30:00,34.58,34.9,33.87,34.12,71200.0,23.9157,24.137,23.4246,23.5975,71200.0
2009-05-05 10:00:00,34.15,34.35,33.7,33.79,99200.0,23.6183,23.7566,23.3071,23.3693,99200.0
2009-05-05 10:30:00,33.74,33.76,33.16,33.18,94300.0,23.3347,23.3486,22.9336,22.9474,94300.0
2009-05-05 11:00:00,33.16,33.27,32.92,33.16,129900.0,22.9336,23.0097,22.7676,22.9336,129900.0
2009-05-05 11:30:00,33.16,33.51,33.13,33.51,126600.0,22.9336,23.1757,22.9128,23.1757,126600.0
2009-05-05 12:00:00,33.53,33.54,32.99,33.04,190900.0,23.1895,23.1964,22.816,22.8506,190900.0
2009-05-05 12:30:00,33.04,33.07,32.69,32.79,252200.0,22.8506,22.8714,22.6085,22.6777,252200.0
2009-05-05 13:00:00,32.79,33.02,32.73,32.89,233700.0,22.6777,22.8368,22.6362,22.7469,233700.0
2009-05-05 13:30:00,32.9,33.07,32.85,33.01,50400.0,22.7538,22.8714,22.7192,22.8299,50400.0
2009-05-05 14:00:00,33.01,33.02,32.78,32.8,55700.0,22.8299,22.8368,22.6708,22.6846,55700.0
2009-05-05 14:30:00,32.79,33.0,32.76,32.92,54400.0,22.6777,22.8229,22.657,22.7676,54400.0
2009-05-05 15:00:00,32.92,33.14,32.89,33.05,76600.0,22.7676,22.9198,22.7469,22.8575,76600.0
2009-05-05 15:30:00,33.05,33.19,32.99,33.09,123900.0,22.8575,22.9543,22.816,22.8852,123900.0
2009-05-06 09:30:00,33.38,33.55,32.5,32.53,107600.0,23.0857,23.2033,22.4771,22.4979,107600.0
2009-05-06 10:00:00,32.52,32.54,31.57,31.57,157200.0,22.491,22.5048,21.8339,21.8339,157200.0
2009-05-06 10:30:00,31.61,31.73,31.25,31.67,254300.0,21.8616,21.9446,21.6126,21.9031,254300.0
2009-05-06 11:00:00,31.65,31.86,31.6,31.74,140300.0,21.8893,22.0345,21.8547,21.9515,140300.0
2009-05-06 11:30:00,31.75,32.05,31.62,32.03,106300.0,21.9584,22.1659,21.8685,22.1521,106300.0
2009-05-06 12:00:00,32.01,32.09,31.88,32.04,194800.0,22.1383,22.1936,22.0483,22.159,194800.0
2009-05-06 12:30:00,32.05,32.14,31.95,32.0,142200.0,22.1659,22.2282,22.0968,22.1313,142200.0
2009-05-06 13:00:00,32.0,32.23,31.94,32.07,81300.0,22.1313,22.2904,22.0898,22.1797,81300.0
2009-05-06 13:30:00,32.03,32.46,32.02,32.45,166000.0,22.1521,22.4495,22.1452,22.4426,166000.0
2009-05-06 14:00:00,32.43,32.59,32.4,32.59,72200.0,22.4287,22.5394,22.408,22.5394,72200.0
2009-05-06 14:30:00,32.6,32.87,32.56,32.81,117500.0,22.5463,22.733,22.5186,22.6915,117500.0
2009-05-06 15:00:00,32.79,32.84,32.6,32.71,119800.0,22.6777,22.7123,22.5463,22.6224,119800.0
2009-05-06 15:30:00,32.71,33.0,32.57,32.96,219800.0,22.6224,22.8229,22.5255,22.7953,219800.0
2009-05-07 09:30:00,33.14,33.42,32.48,32.82,119900.0,22.9198,23.1134,22.4633,22.6985,119900.0
2009-05-07 10:00:00,32.8,32.9,32.39,32.39,88100.0,22.6846,22.7538,22.4011,22.4011,88100.0
2009-05-07 10:30:00,32.36,32.48,32.16,32.42,81000.0,22.3803,22.4633,22.242,22.4218,81000.0
2009-05-07 11:00:00,32.41,32.52,32.21,32.31,139500.0,22.4149,22.491,22.2766,22.3457,139500.0
2009-05-07 11:30:00,32.29,32.57,32.12,32.48,148300.0,22.3319,22.5255,22.2143,22.4633,148300.0
2009-05-07 12:00:00,32.48,32.5,32.38,32.41,142300.0,22.4633,22.4771,22.3941,22.4149,142300.0
2009-05-07 12:30:00,32.42,32.86,32.41,32.78,156400.0,22.4218,22.7261,22.4149,22.6708,156400.0
2009-05-07 13:00:00,32.78,32.82,32.41,32.49,148200.0,22.6708,22.6985,22.4149,22.4702,148200.0
2009-05-07 13:30:00,32.49,32.52,32.15,32.27,73300.0,22.4702,22.491,22.2351,22.3181,73300.0
2009-05-07 14:00:00,32.28,32.28,32.0,32.18,24600.0,22.325,22.325,22.1313,22.2558,24600.0
2009-05-07 14:30:00,32.2,32.2,31.9,31.92,60700.0,22.2697,22.2697,22.0622,22.076,60700.0
2009-05-07 15:00:00,31.92,32.17,31.86,32.1,40700.0,22.076,22.2489,22.0345,22.2005,40700.0
2009-05-07 15:30:00,32.09,32.3,31.84,32.2,90000.0,22.1936,22.3388,22.0207,22.2697,90000.0
2009-05-08 09:30:00,32.96,33.2,32.5,32.54,96600.0,22.7953,22.9613,22.4771,22.5048,96600.0
2009-05-08 10:00:00,32.55,32.64,31.67,31.84,87300.0,22.5117,22.574,21.9031,22.0207,87300.0
2009-05-08 10:30:00,31.84,32.02,31.7,31.75,115800.0,22.0207,22.1452,21.9239,21.9584,115800.0
2009-05-08 11:00:00,31.75,32.13,31.72,31.85,72500.0,21.9584,22.2212,21.9377,22.0276,72500.0
2009-05-08 11:30:00,31.84,31.96,31.76,31.94,60700.0,22.0207,22.1037,21.9653,22.0898,60700.0
2009-05-08 12:00:00,31.94,32.49,31.88,32.3,49200.0,22.0898,22.4702,22.0483,22.3388,49200.0
2009-05-08 12:30:00,32.31,32.46,32.24,32.43,82800.0,22.3457,22.4495,22.2973,22.4287,82800.0
2009-05-08 13:00:00,32.43,32.63,32.33,32.6,61100.0,22.4287,22.567,22.3596,22.5463,61100.0
2009-05-08 13:30:00,32.6,32.68,32.45,32.56,50300.0,22.5463,22.6016,22.4426,22.5186,50300.0
2009-05-08 14:00:00,32.57,32.81,32.52,32.76,49700.0,22.5255,22.6915,22.491,22.657,49700.0
2009-05-08 14:30:00,32.77,33.08,32.72,32.85,146200.0,22.6639,22.8783,22.6293,22.7192,146200.0
2009-05-08 15:00:00,32.87,32.96,32.71,32.77,75100.0,22.733,22.7953,22.6224,22.6639,75100.0
2009-05-08 15:30:00,32.72,32.97,32.62,32.96,117400.0,22.6293,22.8022,22.5601,22.7953,117400.0
2009-05-11 09:30:00,32.6,32.69,31.53,31.57,51700.0,22.5463,22.6085,21.8063,21.8339,51700.0
2009-05-11 10:00:00,31.53,31.97,31.49,31.74,85400.0,21.8063,22.1106,21.7786,21.9515,85400.0
2009-05-11 10:30:00,31.67,31.99,31.58,31.65,56400.0,21.9031,22.1244,21.8409,21.8893,56400.0
2009-05-11 11:00:00,31.64,31.87,31.5,31.68,39200.0,21.8824,22.0414,21.7855,21.91,39200.0
2009-05-11 11:30:00,31.68,31.83,31.6,31.81,60900.0,21.91,22.0138,21.8547,21.9999,60900.0
2009-05-11 12:00:00,31.77,32.03,31.69,31.96,84400.0,21.9723,22.1521,21.9169,22.1037,84400.0
2009-05-11 12:30:00,32.0,32.1,31.82,31.83,103600.0,22.1313,22.2005,22.0068,22.0138,103600.0
2009-05-11 13:00:00,31.86,31.98,31.78,31.82,63100.0,22.0345,22.1175,21.9792,22.0068,63100.0
2009-05-11 13:30:00,31.82,31.95,31.73,31.9,34200.0,22.0068,22.0968,21.9446,22.0622,34200.0
2009-05-11 14:00:00,31.91,31.92,31.8,31.89,39500.0,22.0691,22.076,21.993,22.0553,39500.0
2009-05-11 14:30:00,31.86,31.96,31.79,31.84,49400.0,22.0345,22.1037,21.9861,22.0207,49400.0
2009-05-11 15:00:00,31.84,31.91,31.65,31.78,51200.0,22.0207,22.0691,21.8893,21.9792,51200.0
2009-05-11 15:30:00,31.79,31.79,31.57,31.65,139000.0,21.9861,21.9861,21.8339,21.8893,139000.0
2009-05-12 09:30:00,31.99,31.99,30.78,31.08,85100.0,22.1244,22.1244,21.2876,21.4951,85100.0
2009-05-12 10:00:00,31.04,31.06,30.77,30.89,48600.0,21.4674,21.4812,21.2807,21.3637,48600.0
2009-05-12 10:30:00,30.89,31.07,30.75,31.07,45000.0,21.3637,21.4881,21.2668,21.4881,45000.0
2009-05-12 11:00:00,31.05,31.07,30.75,30.81,35300.0,21.4743,21.4881,21.2668,21.3083,35300.0
2009-05-12 11:30:00,30.77,30.89,30.75,30.81,25100.0,21.2807,21.3637,21.2668,21.3083,25100.0
2009-05-12 12:00:00,30.82,30.85,30.63,30.67,22200.0,21.3152,21.336,21.1838,21.2115,22200.0
2009-05-12 12:30:00,30.66,30.76,30.62,30.63,29500.0,21.2046,21.2737,21.1769,21.1838,29500.0
2009-05-12 13:00:00,30.64,30.64,30.38,30.39,151700.0,21.1908,21.1908,21.0109,21.0179,151700.0
2009-05-12 13:30:00,30.4,30.52,30.37,30.41,58600.0,21.0248,21.1078,21.004,21.0317,58600.0
2009-05-12 14:00:00,30.41,30.65,30.4,30.59,41600.0,21.0317,21.1977,21.0248,21.1562,41600.0
2009-05-12 14:30:00,30.56,30.77,30.52,30.61,107800.0,21.1354,21.2807,21.1078,21.17,107800.0
2009-05-12 15:00:00,30.64,31.03,30.63,30.92,91100.0,21.1908,21.4605,21.1838,21.3844,91100.0
2009-05-12 15:30:00,30.92,30.98,30.82,30.89,143200.0,21.3844,21.4259,21.3152,21.3637,143200.0
2009-05-13 09:30:00,30.22,30.89,29.94,29.97,78400.0,20.9003,21.3637,20.7066,20.7274,78400.0
2009-05-13 10:00:00,29.97,30.2,29.93,30.07,54400.0,20.7274,20.8864,20.6997,20.7965,54400.0
2009-05-13 10:30:00,30.07,30.09,29.7,29.71,55500.0,20.7965,20.8104,20.5406,20.5476,55500.0
2009-05-13 11:00:00,29.71,29.8,29.57,29.7,60900.0,20.5476,20.6098,20.4507,20.5406,60900.0
2009-05-13 11:30:00,29.7,29.73,29.5,29.61,16600.0,20.5406,20.5614,20.4023,20.4784,16600.0
2009-05-13 12:00:00,29.58,29.72,29.58,29.64,38900.0,20.4577,20.5545,20.4577,20.4991,38900.0
2009-05-13 12:30:00,29.63,29.65,29.51,29.53,20300.0,20.4922,20.5061,20.4092,20.4231,20300.0
2009-05-13 13:00:00,29.52,29.53,29.35,29.35,35000.0,20.4162,20.4231,20.2986,20.2986,35000.0
2009-05-13 13:30:00,29.31,29.57,29.29,29.55,33300.0,20.2709,20.4507,20.2571,20.4369,33300.0
2009-05-13 14:00:00,29.55,29.57,29.37,29.5,77400.0,20.4369,20.4507,20.3124,20.4023,77400.0
2009-05-13 14:30:00,29.5,29.55,29.44,29.55,55000.0,20.4023,20.4369,20.3608,20.4369,55000.0
2009-05-13 15:00:00,29.55,29.56,29.36,29.46,62600.0,20.4369,20.4438,20.3055,20.3747,62600.0
2009-05-13 15:30:00,29.48,29.58,29.44,29.52,169900.0,20.3885,20.4577,20.3608,20.4162,169900.0
2009-05-14 09:30:00,29.09,29.49,28.86,28.97,80200.0,20.3268,20.6063,20.1661,20.243,80200.0
2009-05-14 10:00:00,28.97,29.56,28.94,29.38,59100.0,20.243,20.6552,20.222,20.5295,59100.0
2009-05-14 10:30:00,29.41,29.65,29.4,29.63,34300.0,20.5504,20.7181,20.5434,20.7041,34300.0
2009-05-14 11:00:00,29.65,29.77,29.58,29.66,73600.0,20.7181,20.802,20.6692,20.7251,73600.0
2009-05-14 11:30:00,29.67,29.73,29.43,29.45,41300.0,20.7321,20.774,20.5644,20.5784,41300.0
2009-05-14 12:00:00,29.45,29.63,29.43,29.48,41200.0,20.5784,20.7041,20.5644,20.5993,41200.0
2009-05-14 12:30:00,29.48,29.53,29.37,29.38,40700.0,20.5993,20.6343,20.5225,20.5295,40700.0
2009-05-14 13:00:00,29.38,29.38,29.08,29.14,33800.0,20.5295,20.5295,20.3198,20.3618,33800.0
2009-05-14 13:30:00,29.13,29.22,29.09,29.12,45100.0,20.3548,20.4177,20.3268,20.3478,45100.0
2009-05-14 14:00:00,29.13,29.26,29.12,29.22,59500.0,20.3548,20.4456,20.3478,20.4177,59500.0
2009-05-14 14:30:00,29.22,29.31,29.17,29.24,53100.0,20.4177,20.4805,20.3827,20.4316,53100.0
2009-05-14 15:00:00,29.24,29.29,29.06,29.12,50000.0,20.4316,20.4666,20.3059,20.3478,50000.0
2009-05-14 15:30:00,29.12,29.13,28.88,28.96,178100.0,20.3478,20.3548,20.1801,20.236,178100.0
2009-05-15 09:30:00,29.01,29.69,28.86,29.45,84200.0,20.2709,20.7461,20.1661,20.5784,84200.0
2009-05-15 10:00:00,29.35,29.5,29.2,29.47,31700.0,20.5085,20.6133,20.4037,20.5923,31700.0
2009-05-15 10:30:00,29.46,29.92,29.46,29.88,22400.0,20.5854,20.9068,20.5854,20.8788,22400.0
2009-05-15 11:00:00,29.88,29.88,29.56,29.56,18400.0,20.8788,20.8788,20.6552,20.6552,18400.0
2009-05-15 11:30:00,29.57,29.57,29.14,29.14,26300.0,20.6622,20.6622,20.3618,20.3618,26300.0
2009-05-15 12:00:00,29.14,29.35,29.09,29.34,17000.0,20.3618,20.5085,20.3268,20.5015,17000.0
2009-05-15 12:30:00,29.35,29.37,29.18,29.26,25400.0,20.5085,20.5225,20.3897,20.4456,25400.0
2009-05-15 13:00:00,29.26,29.29,29.17,29.21,31000.0,20.4456,20.4666,20.3827,20.4107,31000.0
2009-05-15 13:30:00,29.23,29.27,29.08,29.19,23400.0,20.4246,20.4526,20.3198,20.3967,23400.0
2009-05-15 14:00:00,29.16,29.24,29.02,29.12,21200.0,20.3757,20.4316,20.2779,20.3478,21200.0
2009-05-15 14:30:00,29.14,29.14,28.95,29.02,20800.0,20.3618,20.3618,20.229,20.2779,20800.0
2009-05-15 15:00:00,29.01,29.23,28.92,29.22,40500.0,20.2709,20.4246,20.208,20.4177,40500.0
2009-05-15 15:30:00,29.24,29.24,29.06,29.13,80800.0,20.4316,20.4316,20.3059,20.3548,80800.0
2009-05-18 09:30:00,29.56,30.16,29.56,29.85,43500.0,20.6552,21.0745,20.6552,20.8579,43500.0
2009-05-18 10:00:00,29.86,29.91,29.48,29.73,152200.0,20.8649,20.8998,20.5993,20.774,152200.0
2009-05-18 10:30:00,29.72,29.99,29.65,29.97,49100.0,20.767,20.9557,20.7181,20.9417,49100.0
2009-05-18 11:00:00,29.98,30.0,29.84,29.94,18600.0,20.9487,20.9627,20.8509,20.9208,18600.0
2009-05-18 11:30:00,29.99,30.23,29.99,30.0,26800.0,20.9557,21.1234,20.9557,20.9627,26800.0
2009-05-18 12:00:00,30.01,30.22,29.99,30.19,32100.0,20.9697,21.1164,20.9557,21.0955,32100.0
2009-05-18 12:30:00,30.17,30.33,30.15,30.26,20200.0,21.0815,21.1933,21.0675,21.1444,20200.0
2009-05-18 13:00:00,30.29,30.29,30.08,30.17,42200.0,21.1653,21.1653,21.0186,21.0815,42200.0
2009-05-18 13:30:00,30.17,30.19,30.08,30.11,23800.0,21.0815,21.0955,21.0186,21.0396,23800.0
2009-05-18 14:00:00,30.11,30.25,30.11,30.14,24900.0,21.0396,21.1374,21.0396,21.0605,24900.0
2009-05-18 14:30:00,30.13,30.4,30.13,30.35,53800.0,21.0535,21.2422,21.0535,21.2073,53800.0
2009-05-18 15:00:00,30.34,30.39,30.2,30.3,68000.0,21.2003,21.2352,21.1024,21.1723,68000.0
2009-05-18 15:30:00,30.3,30.5,30.22,30.46,74300.0,21.1723,21.3121,21.1164,21.2841,74300.0
2009-05-19 09:30:00,30.69,30.86,30.31,30.32,72600.0,21.4448,21.5636,21.1793,21.1863,72600.0
2009-05-19 10:00:00,30.26,30.49,29.95,30.49,68000.0,21.1444,21.3051,20.9278,21.3051,68000.0
2009-05-19 10:30:00,30.49,30.7,30.43,30.61,78300.0,21.3051,21.4518,21.2632,21.3889,78300.0
2009-05-19 11:00:00,30.61,30.72,30.22,30.31,17800.0,21.3889,21.4658,21.1164,21.1793,17800.0
2009-05-19 11:30:00,30.33,30.52,30.33,30.46,36900.0,21.1933,21.326,21.1933,21.2841,36900.0
2009-05-19 12:00:00,30.47,30.69,30.37,30.65,34200.0,21.2911,21.4448,21.2212,21.4169,34200.0
2009-05-19 12:30:00,30.64,30.64,30.41,30.41,13300.0,21.4099,21.4099,21.2492,21.2492,13300.0
2009-05-19 13:00:00,30.42,30.77,30.42,30.7,54600.0,21.2562,21.5007,21.2562,21.4518,54600.0
2009-05-19 13:30:00,30.7,30.75,30.6,30.68,49900.0,21.4518,21.4868,21.3819,21.4378,49900.0
2009-05-19 14:00:00,30.7,30.73,30.53,30.69,22100.0,21.4518,21.4728,21.333,21.4448,22100.0
2009-05-19 14:30:00,30.73,30.77,30.66,30.69,29400.0,21.4728,21.5007,21.4239,21.4448,29400.0
2009-05-19 15:00:00,30.71,30.74,30.57,30.6,34100.0,21.4588,21.4798,21.361,21.3819,34100.0
2009-05-19 15:30:00,30.61,30.61,30.28,30.37,68900.0,21.3889,21.3889,21.1583,21.2212,68900.0
2009-05-20 09:30:00,30.57,31.03,30.49,31.0,35300.0,21.361,21.6824,21.3051,21.6614,35300.0
2009-05-20 10:00:00,31.02,31.21,30.97,31.14,29400.0,21.6754,21.8082,21.6405,21.7593,29400.0
2009-05-20 10:30:00,31.11,31.2,31.06,31.12,40600.0,21.7383,21.8012,21.7034,21.7453,40600.0
2009-05-20 11:00:00,31.09,31.17,31.06,31.1,48900.0,21.7243,21.7802,21.7034,21.7313,48900.0
2009-05-20 11:30:00,31.1,31.27,30.97,31.0,46500.0,21.7313,21.8501,21.6405,21.6614,46500.0
2009-05-20 12:00:00,31.0,31.02,30.94,30.97,63500.0,21.6614,21.6754,21.6195,21.6405,63500.0
2009-05-20 12:30:00,30.97,30.97,30.74,30.75,46400.0,21.6405,21.6405,21.4798,21.4868,46400.0
2009-05-20 13:00:00,30.75,30.82,30.7,30.82,61100.0,21.4868,21.5357,21.4518,21.5357,61100.0
2009-05-20 13:30:00,30.82,31.06,30.78,30.99,44700.0,21.5357,21.7034,21.5077,21.6545,44700.0
2009-05-20 14:00:00,31.0,31.12,30.78,31.04,43900.0,21.6614,21.7453,21.5077,21.6894,43900.0
2009-05-20 14:30:00,30.99,31.06,30.87,30.9,71000.0,21.6545,21.7034,21.5706,21.5916,71000.0
2009-05-20 15:00:00,30.94,30.94,30.64,30.71,110800.0,21.6195,21.6195,21.4099,21.4588,110800.0
2009-05-20 15:30:00,30.71,30.75,30.59,30.7,297700.0,21.4588,21.4868,21.375,21.4518,297700.0
2009-05-21 09:30:00,30.15,30.22,29.81,29.85,118200.0,21.0675,21.1164,20.8299,20.8579,118200.0
2009-05-21 10:00:00,29.85,30.04,29.75,29.89,156900.0,20.8579,20.9906,20.788,20.8858,156900.0
2009-05-21 10:30:00,29.89,30.04,29.87,30.0,95200.0,20.8858,20.9906,20.8718,20.9627,95200.0
2009-05-21 11:00:00,30.0,30.04,29.83,29.99,117400.0,20.9627,20.9906,20.8439,20.9557,117400.0
2009-05-21 11:30:00,29.99,30.48,29.98,30.42,78600.0,20.9557,21.2981,20.9487,21.2562,78600.0
2009-05-21 12:00:00,30.45,30.45,30.24,30.33,56500.0,21.2771,21.2771,21.1304,21.1933,56500.0
2009-05-21 12:30:00,30.34,30.53,30.31,30.42,68800.0,21.2003,21.333,21.1793,21.2562,68800.0
2009-05-21 13:00:00,30.46,30.53,30.36,30.4,84000.0,21.2841,21.333,21.2142,21.2422,84000.0
2009-05-21 13:30:00,30.4,30.41,30.28,30.34,76800.0,21.2422,21.2492,21.1583,21.2003,76800.0
2009-05-21 14:00:00,30.36,30.38,30.15,30.15,115900.0,21.2142,21.2282,21.0675,21.0675,115900.0
2009-05-21 14:30:00,30.15,30.2,30.0,30.06,121200.0,21.0675,21.1024,20.9627,21.0046,121200.0
2009-05-21 15:00:00,30.06,30.14,29.97,30.02,128600.0,21.0046,21.0605,20.9417,20.9767,128600.0
2009-05-21 15:30:00,30.03,30.27,30.0,30.17,255700.0,20.9837,21.1514,20.9627,21.0815,255700.0
2009-05-22 09:30:00,30.16,30.31,29.91,30.24,68900.0,21.0745,21.1793,20.8998,21.1304,68900.0
2009-05-22 10:00:00,30.24,30.66,30.22,30.58,36900.0,21.1304,21.4239,21.1164,21.368,36900.0
2009-05-22 10:30:00,30.55,30.76,30.46,30.66,15000.0,21.347,21.4937,21.2841,21.4239,15000.0
2009-05-22 11:00:00,30.64,30.74,30.56,30.66,20700.0,21.4099,21.4798,21.354,21.4239,20700.0
2009-05-22 11:30:00,30.66,30.72,30.5,30.53,19200.0,21.4239,21.4658,21.3121,21.333,19200.0
2009-05-22 12:00:00,30.56,30.61,30.38,30.41,14800.0,21.354,21.3889,21.2282,21.2492,14800.0
2009-05-22 12:30:00,30.41,30.61,30.37,30.61,33800.0,21.2492,21.3889,21.2212,21.3889,33800.0
2009-05-22 13:00:00,30.58,30.62,30.51,30.57,14200.0,21.368,21.3959,21.3191,21.361,14200.0
2009-05-22 13:30:00,30.49,30.55,30.4,30.5,22400.0,21.3051,21.347,21.2422,21.3121,22400.0
2009-05-22 14:00:00,30.53,30.58,30.43,30.44,15400.0,21.333,21.368,21.2632,21.2701,15400.0
2009-05-22 14:30:00,30.44,30.5,30.4,30.49,18100.0,21.2701,21.3121,21.2422,21.3051,18100.0
2009-05-22 15:00:00,30.51,30.56,30.4,30.43,83700.0,21.3191,21.354,21.2422,21.2632,83700.0
2009-05-22 15:30:00,30.42,30.55,30.13,30.22,57100.0,21.2562,21.347,21.0535,21.1164,57100.0
2009-05-26 09:30:00,29.95,30.55,29.62,30.5,34400.0,20.9278,21.347,20.6972,21.3121,34400.0
2009-05-26 10:00:00,30.56,31.3,30.55,31.2,55500.0,21.354,21.8711,21.347,21.8012,55500.0
2009-05-26 10:30:00,31.19,31.46,31.19,31.31,49500.0,21.7942,21.9829,21.7942,21.8781,49500.0
2009-05-26 11:00:00,31.28,31.34,31.14,31.16,33500.0,21.8571,21.899,21.7593,21.7732,33500.0
2009-05-26 11:30:00,31.2,31.24,31.08,31.21,25300.0,21.8012,21.8291,21.7173,21.8082,25300.0
2009-05-26 12:00:00,31.19,31.32,31.11,31.25,23500.0,21.7942,21.885,21.7383,21.8361,23500.0
2009-05-26 12:30:00,31.26,31.31,31.15,31.28,41800.0,21.8431,21.8781,21.7663,21.8571,41800.0
2009-05-26 13:00:00,31.27,31.32,31.22,31.29,40300.0,21.8501,21.885,21.8152,21.8641,40300.0
2009-05-26 13:30:00,31.29,31.38,31.25,31.32,41700.0,21.8641,21.927,21.8361,21.885,41700.0
2009-05-26 14:00:00,31.32,31.37,31.14,31.18,47700.0,21.885,21.92,21.7593,21.7872,47700.0
2009-05-26 14:30:00,31.19,31.29,31.02,31.02,67700.0,21.7942,21.8641,21.6754,21.6754,67700.0
2009-05-26 15:00:00,31.06,31.12,30.87,30.98,87900.0,21.7034,21.7453,21.5706,21.6475,87900.0
2009-05-26 15:30:00,30.98,31.27,30.92,31.18,203200.0,21.6475,21.8501,21.6055,21.7872,203200.0
2009-05-27 09:30:00,31.26,31.28,30.81,31.22,38000.0,21.8431,21.8571,21.5287,21.8152,38000.0
2009-05-27 10:00:00,31.21,31.47,30.96,31.38,34500.0,21.8082,21.9899,21.6335,21.927,34500.0
2009-05-27 10:30:00,31.4,31.49,31.29,31.42,36000.0,21.9409,22.0038,21.8641,21.9549,36000.0
2009-05-27 11:00:00,31.41,31.41,31.21,31.25,28900.0,21.9479,21.9479,21.8082,21.8361,28900.0
2009-05-27 11:30:00,31.25,31.4,31.21,31.28,36500.0,21.8361,21.9409,21.8082,21.8571,36500.0
2009-05-27 12:00:00,31.28,31.34,31.18,31.2,31500.0,21.8571,21.899,21.7872,21.8012,31500.0
2009-05-27 12:30:00,31.2,31.21,30.99,31.03,40200.0,21.8012,21.8082,21.6545,21.6824,40200.0
2009-05-27 13:00:00,31.02,31.23,31.01,31.12,30600.0,21.6754,21.8222,21.6684,21.7453,30600.0
2009-05-27 13:30:00,31.12,31.12,30.62,30.85,57400.0,21.7453,21.7453,21.3959,21.5566,57400.0
2009-05-27 14:00:00,30.85,30.87,30.68,30.72,56300.0,21.5566,21.5706,21.4378,21.4658,56300.0
2009-05-27 14:30:00,30.71,31.0,30.67,30.81,43900.0,21.4588,21.6614,21.4309,21.5287,43900.0
2009-05-27 15:00:00,30.8,30.95,30.51,30.53,36600.0,21.5217,21.6265,21.3191,21.333,36600.0
2009-05-27 15:30:00,30.54,30.66,30.42,30.49,85400.0,21.34,21.4239,21.2562,21.3051,85400.0
2009-05-28 09:30:00,30.64,30.99,30.4,30.42,52700.0,21.4099,21.6545,21.2422,21.2562,52700.0
2009-05-28 10:00:00,30.4,30.41,29.76,29.92,60400.0,21.2422,21.2492,20.795,20.9068,60400.0
2009-05-28 10:30:00,29.91,30.29,29.9,30.27,45700.0,20.8998,21.1653,20.8928,21.1514,45700.0
2009-05-28 11:00:00,30.26,30.51,30.26,30.34,40700.0,21.1444,21.3191,21.1444,21.2003,40700.0
2009-05-28 11:30:00,30.34,30.48,30.24,30.41,35500.0,21.2003,21.2981,21.1304,21.2492,35500.0
2009-05-28 12:00:00,30.4,30.48,30.12,30.15,49800.0,21.2422,21.2981,21.0465,21.0675,49800.0
2009-05-28 12:30:00,30.13,30.24,29.95,30.08,41900.0,21.0535,21.1304,20.9278,21.0186,41900.0
2009-05-28 13:00:00,30.1,30.8,30.09,30.72,69000.0,21.0326,21.5217,21.0256,21.4658,69000.0
2009-05-28 13:30:00,30.72,30.75,30.37,30.41,56400.0,21.4658,21.4868,21.2212,21.2492,56400.0
2009-05-28 14:00:00,30.4,30.87,30.4,30.79,43500.0,21.2422,21.5706,21.2422,21.5147,43500.0
2009-05-28 14:30:00,30.77,30.92,30.76,30.88,45500.0,21.5007,21.6055,21.4937,21.5776,45500.0
2009-05-28 15:00:00,30.91,31.0,30.74,30.88,83200.0,21.5986,21.6614,21.4798,21.5776,83200.0
2009-05-28 15:30:00,30.88,31.11,30.78,30.94,138600.0,21.5776,21.7383,21.5077,21.6195,138600.0
2009-05-29 09:30:00,31.04,31.19,30.53,30.73,80100.0,21.6894,21.7942,21.333,21.4728,80100.0
2009-05-29 10:00:00,30.77,31.2,30.73,31.12,102400.0,21.5007,21.8012,21.4728,21.7453,102400.0
2009-05-29 10:30:00,31.09,31.1,30.87,30.97,74700.0,21.7243,21.7313,21.5706,21.6405,74700.0
2009-05-29 11:00:00,30.97,31.01,30.79,30.81,54100.0,21.6405,21.6684,21.5147,21.5287,54100.0
2009-05-29 11:30:00,30.81,30.89,30.7,30.75,61500.0,21.5287,21.5846,21.4518,21.4868,61500.0
2009-05-29 12:00:00,30.75,30.9,30.75,30.89,25400.0,21.4868,21.5916,21.4868,21.5846,25400.0
2009-05-29 12:30:00,30.88,30.91,30.73,30.77,35500.0,21.5776,21.5986,21.4728,21.5007,35500.0
2009-05-29 13:00:00,30.76,30.86,30.76,30.81,43200.0,21.4937,21.5636,21.4937,21.5287,43200.0
2009-05-29 13:30:00,30.8,30.9,30.76,30.8,40900.0,21.5217,21.5916,21.4937,21.5217,40900.0
2009-05-29 14:00:00,30.79,30.9,30.74,30.81,29800.0,21.5147,21.5916,21.4798,21.5287,29800.0
2009-05-29 14:30:00,30.8,30.83,30.61,30.72,38500.0,21.5217,21.5427,21.3889,21.4658,38500.0
2009-05-29 15:00:00,30.72,30.83,30.63,30.75,48100.0,21.4658,21.5427,21.4029,21.4868,48100.0
2009-05-29 15:30:00,30.74,31.12,30.65,31.11,96600.0,21.4798,21.7453,21.4169,21.7383,96600.0
2009-06-01 09:30:00,31.38,32.14,31.2,31.67,106100.0,21.927,22.458,21.8012,22.1296,106100.0
2009-06-01 10:00:00,31.67,32.48,31.67,32.31,51500.0,22.1296,22.6956,22.1296,22.5768,51500.0
2009-06-01 10:30:00,32.26,32.3,32.16,32.3,35500.0,22.5419,22.5698,22.472,22.5698,35500.0
2009-06-01 11:00:00,32.3,32.53,32.29,32.45,57800.0,22.5698,22.7305,22.5628,22.6746,57800.0
2009-06-01 11:30:00,32.43,32.6,32.4,32.56,19800.0,22.6607,22.7795,22.6397,22.7515,19800.0
2009-06-01 12:00:00,32.58,32.69,32.56,32.66,25600.0,22.7655,22.8423,22.7515,22.8214,25600.0
2009-06-01 12:30:00,32.66,32.7,32.49,32.49,29100.0,22.8214,22.8493,22.7026,22.7026,29100.0
2009-06-01 13:00:00,32.49,32.52,32.42,32.5,29000.0,22.7026,22.7236,22.6537,22.7096,29000.0
2009-06-01 13:30:00,32.51,32.7,32.47,32.65,20700.0,22.7166,22.8493,22.6886,22.8144,20700.0
2009-06-01 14:00:00,32.65,32.7,32.53,32.57,54400.0,22.8144,22.8493,22.7305,22.7585,54400.0
2009-06-01 14:30:00,32.57,32.67,32.49,32.56,51300.0,22.7585,22.8284,22.7026,22.7515,51300.0
2009-06-01 15:00:00,32.56,32.62,32.39,32.61,88200.0,22.7515,22.7934,22.6327,22.7864,88200.0
2009-06-01 15:30:00,32.62,32.8,32.6,32.69,94700.0,22.7934,22.9192,22.7795,22.8423,94700.0
2009-06-02 09:30:00,32.66,32.7,32.09,32.68,46400.0,22.8214,22.8493,22.4231,22.8354,46400.0
2009-06-02 10:00:00,32.68,33.2,32.67,33.16,50700.0,22.8354,23.1987,22.8284,23.1708,50700.0
2009-06-02 10:30:00,33.2,33.26,33.02,33.16,41400.0,23.1987,23.2406,23.0729,23.1708,41400.0
2009-06-02 11:00:00,33.16,33.22,33.03,33.08,29500.0,23.1708,23.2127,23.0799,23.1149,29500.0
2009-06-02 11:30:00,33.09,33.1,32.95,33.05,27400.0,23.1218,23.1288,23.024,23.0939,27400.0
2009-06-02 12:00:00,33.05,33.14,32.99,33.01,36800.0,23.0939,23.1568,23.052,23.0659,36800.0
2009-06-02 12:30:00,33.01,33.2,33.0,33.15,28000.0,23.0659,23.1987,23.059,23.1638,28000.0
2009-06-02 13:00:00,33.13,33.23,33.06,33.16,25700.0,23.1498,23.2197,23.1009,23.1708,25700.0
2009-06-02 13:30:00,33.16,33.29,33.15,33.29,33300.0,23.1708,23.2616,23.1638,23.2616,33300.0
2009-06-02 14:00:00,33.3,33.42,33.16,33.35,38400.0,23.2686,23.3524,23.1708,23.3035,38400.0
2009-06-02 14:30:00,33.36,33.41,33.28,33.29,35900.0,23.3105,23.3454,23.2546,23.2616,35900.0
2009-06-02 15:00:00,33.29,33.4,33.23,33.25,42900.0,23.2616,23.3385,23.2197,23.2336,42900.0
2009-06-02 15:30:00,33.25,33.38,33.18,33.26,66000.0,23.2336,23.3245,23.1847,23.2406,66000.0
2009-06-03 09:30:00,33.07,33.19,32.72,32.93,39000.0,23.1079,23.1917,22.8633,23.01,39000.0
2009-06-03 10:00:00,32.85,32.92,32.62,32.71,32700.0,22.9541,23.0031,22.7934,22.8563,32700.0
2009-06-03 10:30:00,32.75,32.79,32.66,32.79,38400.0,22.8843,22.9122,22.8214,22.9122,38400.0
2009-06-03 11:00:00,32.8,32.97,32.67,32.83,47300.0,22.9192,23.038,22.8284,22.9402,47300.0
2009-06-03 11:30:00,32.83,32.83,32.59,32.62,35200.0,22.9402,22.9402,22.7725,22.7934,35200.0
2009-06-03 12:00:00,32.61,32.67,32.5,32.52,22800.0,22.7864,22.8284,22.7096,22.7236,22800.0
2009-06-03 12:30:00,32.54,32.54,32.42,32.42,33300.0,22.7375,22.7375,22.6537,22.6537,33300.0
2009-06-03 13:00:00,32.42,32.51,32.39,32.42,26200.0,22.6537,22.7166,22.6327,22.6537,26200.0
2009-06-03 13:30:00,32.4,32.46,32.31,32.34,19200.0,22.6397,22.6816,22.5768,22.5978,19200.0
2009-06-03 14:00:00,32.37,32.48,32.32,32.43,26700.0,22.6187,22.6956,22.5838,22.6607,26700.0
2009-06-03 14:30:00,32.44,32.64,32.34,32.57,49600.0,22.6677,22.8074,22.5978,22.7585,49600.0
2009-06-03 15:00:00,32.59,32.63,32.5,32.53,50100.0,22.7725,22.8004,22.7096,22.7305,50100.0
2009-06-03 15:30:00,32.53,32.76,32.5,32.68,135100.0,22.7305,22.8913,22.7096,22.8354,135100.0
2009-06-04 09:30:00,32.71,32.71,32.18,32.23,41900.0,22.8563,22.8563,22.486,22.5209,41900.0
2009-06-04 10:00:00,32.24,32.49,32.0,32.44,55100.0,22.5279,22.7026,22.3602,22.6677,55100.0
2009-06-04 10:30:00,32.42,32.59,32.36,32.58,30600.0,22.6537,22.7725,22.6118,22.7655,30600.0
2009-06-04 11:00:00,32.57,32.57,32.32,32.32,19900.0,22.7585,22.7585,22.5838,22.5838,19900.0
2009-06-04 11:30:00,32.3,32.37,32.29,32.29,26500.0,22.5698,22.6187,22.5628,22.5628,26500.0
2009-06-04 12:00:00,32.29,32.45,32.22,32.38,26600.0,22.5628,22.6746,22.5139,22.6257,26600.0
2009-06-04 12:30:00,32.4,32.45,32.35,32.41,16500.0,22.6397,22.6746,22.6048,22.6467,16500.0
2009-06-04 13:00:00,32.39,32.65,32.39,32.53,20300.0,22.6327,22.8144,22.6327,22.7305,20300.0
2009-06-04 13:30:00,32.53,32.69,32.53,32.66,21500.0,22.7305,22.8423,22.7305,22.8214,21500.0
2009-06-04 14:00:00,32.66,32.7,32.58,32.67,23400.0,22.8214,22.8493,22.7655,22.8284,23400.0
2009-06-04 14:30:00,32.68,32.78,32.66,32.73,35000.0,22.8354,22.9052,22.8214,22.8703,35000.0
2009-06-04 15:00:00,32.72,32.78,32.66,32.77,36600.0,22.8633,22.9052,22.8214,22.8982,36600.0
2009-06-04 15:30:00,32.75,32.88,32.64,32.8,75800.0,22.8843,22.9751,22.8074,22.9192,75800.0
2009-06-05 09:30:00,33.17,33.37,32.75,32.98,53200.0,23.1777,23.3175,22.8843,23.045,53200.0
2009-06-05 10:00:00,32.97,33.13,32.65,33.08,76200.0,23.038,23.1498,22.8144,23.1149,76200.0
2009-06-05 10:30:00,33.06,33.23,32.96,33.08,53500.0,23.1009,23.2197,23.031,23.1149,53500.0
2009-06-05 11:00:00,33.08,33.25,32.99,33.04,22600.0,23.1149,23.2336,23.052,23.0869,22600.0
2009-06-05 11:30:00,33.01,33.07,32.89,33.04,27200.0,23.0659,23.1079,22.9821,23.0869,27200.0
2009-06-05 12:00:00,33.01,33.19,32.95,33.15,21900.0,23.0659,23.1917,23.024,23.1638,21900.0
2009-06-05 12:30:00,33.15,33.19,33.05,33.12,13900.0,23.1638,23.1917,23.0939,23.1428,13900.0
2009-06-05 13:00:00,33.12,33.12,32.89,32.92,17800.0,23.1428,23.1428,22.9821,23.0031,17800.0
2009-06-05 13:30:00,32.93,33.06,32.9,32.94,17300.0,23.01,23.1009,22.9891,23.017,17300.0
2009-06-05 14:00:00,32.94,32.98,32.68,32.73,28500.0,23.017,23.045,22.8354,22.8703,28500.0
2009-06-05 14:30:00,32.73,32.89,32.62,32.83,18900.0,22.8703,22.9821,22.7934,22.9402,18900.0
2009-06-05 15:00:00,32.81,32.95,32.75,32.77,31600.0,22.9262,23.024,22.8843,22.8982,31600.0
2009-06-05 15:30:00,32.76,33.0,32.72,32.86,46800.0,22.8913,23.059,22.8633,22.9611,46800.0
2009-06-08 09:30:00,32.45,32.68,32.06,32.22,35200.0,22.6746,22.8354,22.4021,22.5139,35200.0
2009-06-08 10:00:00,32.19,32.35,32.08,32.12,20400.0,22.493,22.6048,22.4161,22.4441,20400.0
2009-06-08 10:30:00,32.16,32.3,32.1,32.14,40000.0,22.472,22.5698,22.4301,22.458,40000.0
2009-06-08 11:00:00,32.13,32.16,32.02,32.04,17600.0,22.451,22.472,22.3742,22.3882,17600.0
2009-06-08 11:30:00,32.02,32.09,31.98,32.04,15900.0,22.3742,22.4231,22.3462,22.3882,15900.0
2009-06-08 12:00:00,32.06,32.07,31.89,32.04,16600.0,22.4021,22.4091,22.2833,22.3882,16600.0
2009-06-08 12:30:00,32.01,32.06,31.94,32.05,18000.0,22.3672,22.4021,22.3183,22.3951,18000.0
2009-06-08 13:00:00,32.03,32.08,31.98,32.04,14200.0,22.3812,22.4161,22.3462,22.3882,14200.0
2009-06-08 13:30:00,32.04,32.17,32.01,32.15,27900.0,22.3882,22.479,22.3672,22.465,27900.0
2009-06-08 14:00:00,32.16,32.17,31.99,32.04,40400.0,22.472,22.479,22.3532,22.3882,40400.0
2009-06-08 14:30:00,32.06,32.19,32.03,32.16,31200.0,22.4021,22.493,22.3812,22.472,31200.0
2009-06-08 15:00:00,32.16,32.44,32.08,32.34,111300.0,22.472,22.6677,22.4161,22.5978,111300.0
2009-06-08 15:30:00,32.35,32.63,32.21,32.23,192200.0,22.6048,22.8004,22.5069,22.5209,192200.0
2009-06-09 09:30:00,32.22,32.48,31.96,32.07,39400.0,22.5139,22.6956,22.3323,22.4091,39400.0
2009-06-09 10:00:00,32.09,32.13,31.78,31.8,28300.0,22.4231,22.451,22.2065,22.2204,28300.0
2009-06-09 10:30:00,31.8,31.92,31.67,31.76,39400.0,22.2204,22.3043,22.1296,22.1925,39400.0
2009-06-09 11:00:00,31.76,31.82,31.69,31.8,36300.0,22.1925,22.2344,22.1436,22.2204,36300.0
2009-06-09 11:30:00,31.79,31.81,31.66,31.76,43400.0,22.2135,22.2274,22.1226,22.1925,43400.0
2009-06-09 12:00:00,31.75,32.05,31.75,32.03,45400.0,22.1855,22.3951,22.1855,22.3812,45400.0
2009-06-09 12:30:00,32.05,32.08,31.97,32.08,16900.0,22.3951,22.4161,22.3392,22.4161,16900.0
2009-06-09 13:00:00,32.06,32.13,31.95,32.11,26700.0,22.4021,22.451,22.3253,22.4371,26700.0
2009-06-09 13:30:00,32.12,32.19,32.05,32.19,16600.0,22.4441,22.493,22.3951,22.493,16600.0
2009-06-09 14:00:00,32.15,32.2,32.11,32.2,21900.0,22.465,22.5,22.4371,22.5,21900.0
2009-06-09 14:30:00,32.18,32.29,32.14,32.25,28300.0,22.486,22.5628,22.458,22.5349,28300.0
2009-06-09 15:00:00,32.25,32.3,32.09,32.17,26900.0,22.5349,22.5698,22.4231,22.479,26900.0
2009-06-09 15:30:00,32.15,32.28,32.12,32.19,41000.0,22.465,22.5559,22.4441,22.493,41000.0
2009-06-10 09:30:00,32.24,32.46,32.0,32.1,80800.0,22.5279,22.6816,22.3602,22.4301,80800.0
2009-06-10 10:00:00,32.13,32.15,31.6,31.72,57600.0,22.451,22.465,22.0807,22.1645,57600.0
2009-06-10 10:30:00,31.73,31.76,31.46,31.59,81400.0,22.1715,22.1925,21.9829,22.0737,81400.0
2009-06-10 11:00:00,31.6,31.6,31.44,31.54,45200.0,22.0807,22.0807,21.9689,22.0388,45200.0
2009-06-10 11:30:00,31.52,31.54,31.49,31.52,95800.0,22.0248,22.0388,22.0038,22.0248,95800.0
2009-06-10 12:00:00,31.52,31.59,31.49,31.56,81100.0,22.0248,22.0737,22.0038,22.0527,81100.0
2009-06-10 12:30:00,31.57,31.67,31.47,31.6,110800.0,22.0597,22.1296,21.9899,22.0807,110800.0
2009-06-10 13:00:00,31.59,31.6,31.3,31.34,59800.0,22.0737,22.0807,21.8711,21.899,59800.0
2009-06-10 13:30:00,31.34,31.34,31.19,31.21,54500.0,21.899,21.899,21.7942,21.8082,54500.0
2009-06-10 14:00:00,31.22,31.44,31.11,31.4,69000.0,21.8152,21.9689,21.7383,21.9409,69000.0
2009-06-10 14:30:00,31.38,31.53,31.34,31.47,49600.0,21.927,22.0318,21.899,21.9899,49600.0
2009-06-10 15:00:00,31.46,31.52,31.37,31.45,67600.0,21.9829,22.0248,21.92,21.9759,67600.0
2009-06-10 15:30:00,31.44,31.86,31.44,31.83,193900.0,21.9689,22.2624,21.9689,22.2414,193900.0
2009-06-11 09:30:00,31.98,32.29,31.75,32.2,45900.0,22.3462,22.5628,22.1855,22.5,45900.0
2009-06-11 10:00:00,32.21,32.56,32.18,32.55,69900.0,22.5069,22.7515,22.486,22.7445,69900.0
2009-06-11 10:30:00,32.54,32.55,32.23,32.29,41300.0,22.7375,22.7445,22.5209,22.5628,41300.0
2009-06-11 11:00:00,32.27,32.27,32.07,32.21,38000.0,22.5489,22.5489,22.4091,22.5069,38000.0
2009-06-11 11:30:00,32.18,32.21,32.08,32.15,28200.0,22.486,22.5069,22.4161,22.465,28200.0
2009-06-11 12:00:00,32.15,32.15,32.0,32.0,30400.0,22.465,22.465,22.3602,22.3602,30400.0
2009-06-11 12:30:00,32.0,32.18,32.0,32.17,26500.0,22.3602,22.486,22.3602,22.479,26500.0
2009-06-11 13:00:00,32.17,32.38,32.13,32.38,21400.0,22.479,22.6257,22.451,22.6257,21400.0
2009-06-11 13:30:00,32.38,32.38,32.24,32.26,25100.0,22.6257,22.6257,22.5279,22.5419,25100.0
2009-06-11 14:00:00,32.24,32.24,32.14,32.18,21700.0,22.5279,22.5279,22.458,22.486,21700.0
2009-06-11 14:30:00,32.2,32.27,32.11,32.22,39000.0,22.5,22.5489,22.4371,22.5139,39000.0
2009-06-11 15:00:00,32.23,32.32,32.17,32.17,58500.0,22.5209,22.5838,22.479,22.479,58500.0
2009-06-11 15:30:00,32.16,32.2,32.0,32.03,109300.0,22.472,22.5,22.3602,22.3812,109300.0
2009-06-12 09:30:00,32.01,32.01,31.63,31.73,63000.0,22.3672,22.3672,22.1017,22.1715,63000.0
2009-06-12 10:00:00,31.73,31.83,31.59,31.72,43100.0,22.1715,22.2414,22.0737,22.1645,43100.0
2009-06-12 10:30:00,31.71,31.82,31.69,31.77,46700.0,22.1576,22.2344,22.1436,22.1995,46700.0
2009-06-12 11:00:00,31.8,31.8,31.51,31.54,22900.0,22.2204,22.2204,22.0178,22.0388,22900.0
2009-06-12 11:30:00,31.54,31.56,31.5,31.52,19300.0,22.0388,22.0527,22.0108,22.0248,19300.0
2009-06-12 12:00:00,31.52,31.56,31.45,31.52,19400.0,22.0248,22.0527,21.9759,22.0248,19400.0
2009-06-12 12:30:00,31.52,31.62,31.48,31.58,27000.0,22.0248,22.0947,21.9968,22.0667,27000.0
2009-06-12 13:00:00,31.63,31.66,31.57,31.57,23400.0,22.1017,22.1226,22.0597,22.0597,23400.0
2009-06-12 13:30:00,31.57,31.73,31.54,31.71,28100.0,22.0597,22.1715,22.0388,22.1576,28100.0
2009-06-12 14:00:00,31.71,31.73,31.64,31.68,16400.0,22.1576,22.1715,22.1086,22.1366,16400.0
2009-06-12 14:30:00,31.67,32.02,31.67,31.94,21500.0,22.1296,22.3742,22.1296,22.3183,21500.0
2009-06-12 15:00:00,31.96,32.09,31.93,32.07,31500.0,22.3323,22.4231,22.3113,22.4091,31500.0
2009-06-12 15:30:00,32.09,32.19,32.02,32.19,66500.0,22.4231,22.493,22.3742,22.493,66500.0
2009-06-15 09:30:00,31.38,32.08,31.29,31.4,53600.0,21.927,22.4161,21.8641,21.9409,53600.0
2009-06-15 10:00:00,31.39,31.55,31.35,31.41,38300.0,21.934,22.0458,21.906,21.9479,38300.0
2009-06-15 10:30:00,31.43,31.43,31.26,31.27,58500.0,21.9619,21.9619,21.8431,21.8501,58500.0
2009-06-15 11:00:00,31.28,31.31,31.18,31.24,51900.0,21.8571,21.8781,21.7872,21.8291,51900.0
2009-06-15 11:30:00,31.23,31.45,31.21,31.41,23000.0,21.8222,21.9759,21.8082,21.9479,23000.0
2009-06-15 12:00:00,31.41,31.43,31.28,31.3,25500.0,21.9479,21.9619,21.8571,21.8711,25500.0
2009-06-15 12:30:00,31.28,31.44,31.28,31.41,20600.0,21.8571,21.9689,21.8571,21.9479,20600.0
2009-06-15 13:00:00,31.4,31.43,31.25,31.25,27900.0,21.9409,21.9619,21.8361,21.8361,27900.0
2009-06-15 13:30:00,31.25,31.31,31.17,31.31,29100.0,21.8361,21.8781,21.7802,21.8781,29100.0
2009-06-15 14:00:00,31.3,31.39,31.23,31.31,29000.0,21.8711,21.934,21.8222,21.8781,29000.0
2009-06-15 14:30:00,31.31,31.31,31.14,31.24,62500.0,21.8781,21.8781,21.7593,21.8291,62500.0
2009-06-15 15:00:00,31.24,31.32,31.18,31.3,55400.0,21.8291,21.885,21.7872,21.8711,55400.0
2009-06-15 15:30:00,31.3,31.37,31.23,31.28,93000.0,21.8711,21.92,21.8222,21.8571,93000.0
2009-06-16 09:30:00,31.63,31.63,30.84,30.91,89300.0,22.1017,22.1017,21.5496,21.5986,89300.0
2009-06-16 10:00:00,30.9,31.03,30.63,30.68,66200.0,21.5916,21.6824,21.4029,21.4378,66200.0
2009-06-16 10:30:00,30.65,30.69,30.53,30.58,26000.0,21.4169,21.4448,21.333,21.368,26000.0
2009-06-16 11:00:00,30.55,30.62,30.53,30.6,39100.0,21.347,21.3959,21.333,21.3819,39100.0
2009-06-16 11:30:00,30.59,30.6,30.2,30.23,32900.0,21.375,21.3819,21.1024,21.1234,32900.0
2009-06-16 12:00:00,30.19,30.22,30.04,30.11,29000.0,21.0955,21.1164,20.9906,21.0396,29000.0
2009-06-16 12:30:00,30.11,30.11,29.82,29.88,42600.0,21.0396,21.0396,20.8369,20.8788,42600.0
2009-06-16 13:00:00,29.86,29.86,29.75,29.79,27700.0,20.8649,20.8649,20.788,20.8159,27700.0
2009-06-16 13:30:00,29.79,29.94,29.78,29.85,13700.0,20.8159,20.9208,20.809,20.8579,13700.0
2009-06-16 14:00:00,29.86,29.86,29.74,29.77,28700.0,20.8649,20.8649,20.781,20.802,28700.0
2009-06-16 14:30:00,29.75,29.93,29.74,29.93,30000.0,20.788,20.9138,20.781,20.9138,30000.0
2009-06-16 15:00:00,29.93,29.99,29.82,29.92,33800.0,20.9138,20.9557,20.8369,20.9068,33800.0
2009-06-16 15:30:00,29.93,30.01,29.79,29.81,80500.0,20.9138,20.9697,20.8159,20.8299,80500.0
2009-06-17 09:30:00,30.32,30.32,29.34,29.43,54100.0,21.1863,21.1863,20.5015,20.5644,54100.0
2009-06-17 10:00:00,29.41,29.89,29.39,29.75,36300.0,20.5504,20.8858,20.5364,20.788,36300.0
2009-06-17 10:30:00,29.75,29.84,29.69,29.77,38700.0,20.788,20.8509,20.7461,20.802,38700.0
2009-06-17 11:00:00,29.8,30.13,29.77,30.07,27300.0,20.8229,21.0535,20.802,21.0116,27300.0
2009-06-17 11:30:00,30.09,30.16,30.01,30.03,31000.0,21.0256,21.0745,20.9697,20.9837,31000.0
2009-06-17 12:00:00,30.04,30.19,30.0,30.11,24200.0,20.9906,21.0955,20.9627,21.0396,24200.0
2009-06-17 12:30:00,30.11,30.18,30.05,30.06,25100.0,21.0396,21.0885,20.9976,21.0046,25100.0
2009-06-17 13:00:00,30.07,30.21,30.01,30.21,15000.0,21.0116,21.1094,20.9697,21.1094,15000.0
2009-06-17 13:30:00,30.2,30.38,30.17,30.3,20600.0,21.1024,21.2282,21.0815,21.1723,20600.0
2009-06-17 14:00:00,30.34,30.38,30.21,30.31,25100.0,21.2003,21.2282,21.1094,21.1793,25100.0
2009-06-17 14:30:00,30.3,30.3,30.08,30.19,50400.0,21.1723,21.1723,21.0186,21.0955,50400.0
2009-06-17 15:00:00,30.19,30.33,30.15,30.19,92200.0,21.0955,21.1933,21.0675,21.0955,92200.0
2009-06-17 15:30:00,30.16,30.35,30.11,30.22,134900.0,21.0745,21.2073,21.0396,21.1164,134900.0
2009-06-18 09:30:00,30.25,30.31,29.63,30.07,66500.0,21.1374,21.1793,20.7041,21.0116,66500.0
2009-06-18 10:00:00,30.09,30.12,29.92,30.0,24800.0,21.0256,21.0465,20.9068,20.9627,24800.0
2009-06-18 10:30:00,29.99,30.08,29.9,29.98,32700.0,20.9557,21.0186,20.8928,20.9487,32700.0
2009-06-18 11:00:00,30.01,30.02,29.93,29.97,35200.0,20.9697,20.9767,20.9138,20.9417,35200.0
2009-06-18 11:30:00,29.96,29.96,29.85,29.94,12300.0,20.9347,20.9347,20.8579,20.9208,12300.0
2009-06-18 12:00:00,29.94,30.03,29.94,30.02,23000.0,20.9208,20.9837,20.9208,20.9767,23000.0
2009-06-18 12:30:00,30.03,30.17,30.02,30.1,17600.0,20.9837,21.0815,20.9767,21.0326,17600.0
2009-06-18 13:00:00,30.12,30.17,30.07,30.14,20700.0,21.0465,21.0815,21.0116,21.0605,20700.0
2009-06-18 13:30:00,30.12,30.17,30.03,30.09,41100.0,21.0465,21.0815,20.9837,21.0256,41100.0
2009-06-18 14:00:00,30.1,30.11,29.97,30.03,39000.0,21.0326,21.0396,20.9417,20.9837,39000.0
2009-06-18 14:30:00,30.05,30.12,29.98,30.05,30500.0,20.9976,21.0465,20.9487,20.9976,30500.0
2009-06-18 15:00:00,30.09,30.11,29.99,30.0,43200.0,21.0256,21.0396,20.9557,20.9627,43200.0
2009-06-18 15:30:00,30.02,30.07,29.88,29.97,68100.0,20.9767,21.0116,20.8788,20.9417,68100.0
2009-06-19 09:30:00,30.19,30.54,30.16,30.47,171700.0,21.0955,21.34,21.0745,21.2911,171700.0
2009-06-19 10:00:00,30.5,30.5,30.16,30.17,47400.0,21.3121,21.3121,21.0745,21.0815,47400.0
2009-06-19 10:30:00,30.17,30.24,30.11,30.2,33800.0,21.0815,21.1304,21.0396,21.1024,33800.0
2009-06-19 11:00:00,30.2,30.3,30.15,30.17,32900.0,21.1024,21.1723,21.0675,21.0815,32900.0
2009-06-19 11:30:00,30.18,30.21,30.13,30.17,20100.0,21.0885,21.1094,21.0535,21.0815,20100.0
2009-06-19 12:00:00,30.16,30.17,29.96,30.01,37700.0,21.0745,21.0815,20.9347,20.9697,37700.0
2009-06-19 12:30:00,29.99,30.02,29.89,29.89,21100.0,20.9557,20.9767,20.8858,20.8858,21100.0
2009-06-19 13:00:00,29.88,29.98,29.87,29.91,19800.0,20.8788,20.9487,20.8718,20.8998,19800.0
2009-06-19 13:30:00,29.9,30.01,29.9,29.93,42500.0,20.8928,20.9697,20.8928,20.9138,42500.0
2009-06-19 14:00:00,29.93,30.0,29.82,29.87,86100.0,20.9138,20.9627,20.8369,20.8718,86100.0
2009-06-19 14:30:00,29.86,30.0,29.84,29.95,161700.0,20.8649,20.9627,20.8509,20.9278,161700.0
2009-06-19 15:00:00,29.95,30.01,29.82,29.96,199600.0,20.9278,20.9697,20.8369,20.9347,199600.0
2009-06-19 15:30:00,29.98,30.01,29.75,29.83,149300.0,20.9487,20.9697,20.788,20.8439,149300.0
2009-06-22 09:30:00,29.6,29.6,28.94,29.02,140500.0,20.6832,20.6832,20.222,20.2779,140500.0
2009-06-22 10:00:00,29.03,29.34,28.99,29.21,111400.0,20.2849,20.5015,20.2569,20.4107,111400.0
2009-06-22 10:30:00,29.21,29.27,29.14,29.22,47600.0,20.4107,20.4526,20.3618,20.4177,47600.0
2009-06-22 11:00:00,29.21,29.43,29.21,29.39,44400.0,20.4107,20.5644,20.4107,20.5364,44400.0
2009-06-22 11:30:00,29.38,29.46,29.26,29.33,47100.0,20.5295,20.5854,20.4456,20.4945,47100.0
2009-06-22 12:00:00,29.33,29.33,29.22,29.31,45600.0,20.4945,20.4945,20.4177,20.4805,45600.0
2009-06-22 12:30:00,29.3,29.34,29.26,29.33,31200.0,20.4736,20.5015,20.4456,20.4945,31200.0
2009-06-22 13:00:00,29.3,29.31,29.21,29.27,38100.0,20.4736,20.4805,20.4107,20.4526,38100.0
2009-06-22 13:30:00,29.26,29.32,29.24,29.31,40000.0,20.4456,20.4875,20.4316,20.4805,40000.0
2009-06-22 14:00:00,29.3,29.36,29.24,29.3,50100.0,20.4736,20.5155,20.4316,20.4736,50100.0
2009-06-22 14:30:00,29.3,29.42,29.29,29.42,38700.0,20.4736,20.5574,20.4666,20.5574,38700.0
2009-06-22 15:00:00,29.41,29.47,29.37,29.41,67600.0,20.5504,20.5923,20.5225,20.5504,67600.0
2009-06-22 15:30:00,29.42,29.46,29.19,29.26,174600.0,20.5574,20.5854,20.3967,20.4456,174600.0
2009-06-23 09:30:00,29.29,29.43,28.93,29.35,29200.0,20.4666,20.5644,20.215,20.5085,29200.0
2009-06-23 10:00:00,29.34,29.47,29.12,29.12,41900.0,20.5015,20.5923,20.3478,20.3478,41900.0
2009-06-23 10:30:00,29.12,29.18,28.8,28.91,54100.0,20.3478,20.3897,20.1242,20.201,54100.0
2009-06-23 11:00:00,28.88,28.93,28.66,28.78,76900.0,20.1801,20.215,20.0264,20.1102,76900.0
2009-06-23 11:30:00,28.75,28.9,28.71,28.9,38700.0,20.0892,20.1941,20.0613,20.1941,38700.0
2009-06-23 12:00:00,28.89,28.98,28.81,28.86,65500.0,20.1871,20.25,20.1312,20.1661,65500.0
2009-06-23 12:30:00,28.88,29.02,28.84,28.86,31700.0,20.1801,20.2779,20.1521,20.1661,31700.0
2009-06-23 13:00:00,28.85,29.02,28.85,28.94,37900.0,20.1591,20.2779,20.1591,20.222,37900.0
2009-06-23 13:30:00,28.94,29.01,28.83,28.85,39800.0,20.222,20.2709,20.1451,20.1591,39800.0
2009-06-23 14:00:00,28.85,29.08,28.83,29.01,48300.0,20.1591,20.3198,20.1451,20.2709,48300.0
2009-06-23 14:30:00,28.99,29.04,28.9,29.0,49200.0,20.2569,20.2919,20.1941,20.2639,49200.0
2009-06-23 15:00:00,29.01,29.09,28.91,29.06,61000.0,20.2709,20.3268,20.201,20.3059,61000.0
2009-06-23 15:30:00,29.06,29.11,28.98,29.04,71100.0,20.3059,20.3408,20.25,20.2919,71100.0
2009-06-24 09:30:00,29.25,29.71,29.05,29.54,57400.0,20.4386,20.76,20.2989,20.6413,57400.0
2009-06-24 10:00:00,29.5,29.74,29.4,29.72,56100.0,20.6133,20.781,20.5434,20.767,56100.0
2009-06-24 10:30:00,29.73,29.74,29.6,29.66,24800.0,20.774,20.781,20.6832,20.7251,24800.0
2009-06-24 11:00:00,29.65,29.72,29.52,29.6,18400.0,20.7181,20.767,20.6273,20.6832,18400.0
2009-06-24 11:30:00,29.63,29.65,29.5,29.53,21000.0,20.7041,20.7181,20.6133,20.6343,21000.0
2009-06-24 12:00:00,29.54,29.6,29.47,29.5,15200.0,20.6413,20.6832,20.5923,20.6133,15200.0
2009-06-24 12:30:00,29.52,29.55,29.46,29.46,16300.0,20.6273,20.6482,20.5854,20.5854,16300.0
2009-06-24 13:00:00,29.46,29.53,29.46,29.49,21100.0,20.5854,20.6343,20.5854,20.6063,21100.0
2009-06-24 13:30:00,29.49,29.49,29.36,29.37,26000.0,20.6063,20.6063,20.5155,20.5225,26000.0
2009-06-24 14:00:00,29.35,29.54,29.18,29.23,54300.0,20.5085,20.6413,20.3897,20.4246,54300.0
2009-06-24 14:30:00,29.22,29.25,29.06,29.07,45300.0,20.4177,20.4386,20.3059,20.3128,45300.0
2009-06-24 15:00:00,29.06,29.14,28.85,28.97,72300.0,20.3059,20.3618,20.1591,20.243,72300.0
2009-06-24 15:30:00,28.95,29.05,28.83,28.99,75600.0,20.229,20.2989,20.1451,20.2569,75600.0
2009-06-25 09:30:00,29.05,29.44,28.79,29.41,27900.0,20.2989,20.5714,20.1172,20.5504,27900.0
2009-06-25 10:00:00,29.45,29.53,29.25,29.27,37300.0,20.5784,20.6343,20.4386,20.4526,37300.0
2009-06-25 10:30:00,29.28,29.38,29.17,29.18,20000.0,20.4596,20.5295,20.3827,20.3897,20000.0
2009-06-25 11:00:00,29.17,29.3,29.11,29.2,29500.0,20.3827,20.4736,20.3408,20.4037,29500.0
2009-06-25 11:30:00,29.21,29.39,29.2,29.39,28800.0,20.4107,20.5364,20.4037,20.5364,28800.0
2009-06-25 12:00:00,29.37,29.44,29.28,29.31,30200.0,20.5225,20.5714,20.4596,20.4805,30200.0
2009-06-25 12:30:00,29.31,29.32,29.15,29.16,33700.0,20.4805,20.4875,20.3687,20.3757,33700.0
2009-06-25 13:00:00,29.14,29.4,29.14,29.38,42500.0,20.3618,20.5434,20.3618,20.5295,42500.0
2009-06-25 13:30:00,29.39,29.49,29.39,29.45,29700.0,20.5364,20.6063,20.5364,20.5784,29700.0
2009-06-25 14:00:00,29.43,29.43,29.22,29.23,26000.0,20.5644,20.5644,20.4177,20.4246,26000.0
2009-06-25 14:30:00,29.26,29.28,29.16,29.23,24200.0,20.4456,20.4596,20.3757,20.4246,24200.0
2009-06-25 15:00:00,29.26,29.45,29.22,29.42,40300.0,20.4456,20.5784,20.4177,20.5574,40300.0
2009-06-25 15:30:00,29.44,29.56,29.26,29.51,60700.0,20.5714,20.6552,20.4456,20.6203,60700.0
2009-06-26 09:30:00,29.39,29.77,29.39,29.64,21000.0,20.5364,20.802,20.5364,20.7111,21000.0
2009-06-26 10:00:00,29.58,29.7,29.48,29.51,17200.0,20.6692,20.7531,20.5993,20.6203,17200.0
2009-06-26 10:30:00,29.52,29.54,29.33,29.33,13500.0,20.6273,20.6413,20.4945,20.4945,13500.0
2009-06-26 11:00:00,29.31,29.4,29.26,29.29,19500.0,20.4805,20.5434,20.4456,20.4666,19500.0
2009-06-26 11:30:00,29.31,29.37,29.21,29.32,16900.0,20.4805,20.5225,20.4107,20.4875,16900.0
2009-06-26 12:00:00,29.33,29.38,29.29,29.36,12200.0,20.4945,20.5295,20.4666,20.5155,12200.0
2009-06-26 12:30:00,29.34,29.41,29.31,29.39,7400.0,20.5015,20.5504,20.4805,20.5364,7400.0
2009-06-26 13:00:00,29.4,29.44,29.33,29.4,9900.0,20.5434,20.5714,20.4945,20.5434,9900.0
2009-06-26 13:30:00,29.4,29.42,29.29,29.29,9800.0,20.5434,20.5574,20.4666,20.4666,9800.0
2009-06-26 14:00:00,29.29,29.31,29.24,29.24,12600.0,20.4666,20.4805,20.4316,20.4316,12600.0
2009-06-26 14:30:00,29.25,29.31,29.2,29.31,18500.0,20.4386,20.4805,20.4037,20.4805,18500.0
2009-06-26 15:00:00,29.34,29.39,29.27,29.35,16900.0,20.5015,20.5364,20.4526,20.5085,16900.0
2009-06-26 15:30:00,29.37,29.47,29.26,29.32,96400.0,20.5225,20.5923,20.4456,20.4875,96400.0
2009-06-29 09:30:00,29.19,29.33,28.84,28.93,57000.0,20.3967,20.4945,20.1521,20.215,57000.0
2009-06-29 10:00:00,28.94,29.24,28.85,29.24,41300.0,20.222,20.4316,20.1591,20.4316,41300.0
2009-06-29 10:30:00,29.28,29.48,29.27,29.33,26600.0,20.4596,20.5993,20.4526,20.4945,26600.0
2009-06-29 11:00:00,29.33,29.35,29.21,29.26,32000.0,20.4945,20.5085,20.4107,20.4456,32000.0
2009-06-29 11:30:00,29.25,29.34,29.25,29.34,20400.0,20.4386,20.5015,20.4386,20.5015,20400.0
2009-06-29 12:00:00,29.34,29.37,29.3,29.37,16600.0,20.5015,20.5225,20.4736,20.5225,16600.0
2009-06-29 12:30:00,29.36,29.4,29.31,29.34,21700.0,20.5155,20.5434,20.4805,20.5015,21700.0
2009-06-29 13:00:00,29.33,29.37,29.3,29.3,24700.0,20.4945,20.5225,20.4736,20.4736,24700.0
2009-06-29 13:30:00,29.29,29.29,29.22,29.26,24300.0,20.4666,20.4666,20.4177,20.4456,24300.0
2009-06-29 14:00:00,29.26,29.26,29.18,29.18,43900.0,20.4456,20.4456,20.3897,20.3897,43900.0
2009-06-29 14:30:00,29.18,29.19,29.12,29.14,36700.0,20.3897,20.3967,20.3478,20.3618,36700.0
2009-06-29 15:00:00,29.15,29.2,29.12,29.19,49600.0,20.3687,20.4037,20.3478,20.3967,49600.0
2009-06-29 15:30:00,29.18,29.19,29.0,29.17,116200.0,20.3897,20.3967,20.2639,20.3827,116200.0
2009-06-30 09:30:00,29.26,29.39,29.04,29.15,46500.0,20.4456,20.5364,20.2919,20.3687,46500.0
2009-06-30 10:00:00,29.12,29.13,28.75,28.76,28100.0,20.3478,20.3548,20.0892,20.0962,28100.0
2009-06-30 10:30:00,28.79,28.79,28.6,28.73,35300.0,20.1172,20.1172,19.9844,20.0753,35300.0
2009-06-30 11:00:00,28.75,28.76,28.66,28.7,25800.0,20.0892,20.0962,20.0264,20.0543,25800.0
2009-06-30 11:30:00,28.7,28.72,28.61,28.72,42200.0,20.0543,20.0683,19.9914,20.0683,42200.0
2009-06-30 12:00:00,28.69,28.91,28.69,28.91,14200.0,20.0473,20.201,20.0473,20.201,14200.0
2009-06-30 12:30:00,28.91,28.97,28.79,28.79,16000.0,20.201,20.243,20.1172,20.1172,16000.0
2009-06-30 13:00:00,28.79,28.81,28.73,28.73,24200.0,20.1172,20.1312,20.0753,20.0753,24200.0
2009-06-30 13:30:00,28.73,28.77,28.65,28.66,19000.0,20.0753,20.1032,20.0194,20.0264,19000.0
2009-06-30 14:00:00,28.66,28.74,28.66,28.7,24000.0,20.0264,20.0823,20.0264,20.0543,24000.0
2009-06-30 14:30:00,28.7,28.82,28.68,28.7,48800.0,20.0543,20.1382,20.0403,20.0543,48800.0
2009-06-30 15:00:00,28.71,28.8,28.69,28.77,63800.0,20.0613,20.1242,20.0473,20.1032,63800.0
2009-06-30 15:30:00,28.77,28.85,28.67,28.7,183200.0,20.1032,20.1591,20.0333,20.0543,183200.0
2009-07-01 09:30:00,28.75,29.19,28.6,29.07,66100.0,20.0892,20.3967,19.9844,20.3128,66100.0
2009-07-01 10:00:00,29.06,29.21,28.86,29.18,41000.0,20.3059,20.4107,20.1661,20.3897,41000.0
2009-07-01 10:30:00,29.19,29.21,29.09,29.09,20200.0,20.3967,20.4107,20.3268,20.3268,20200.0
2009-07-01 11:00:00,29.09,29.12,28.96,28.97,28900.0,20.3268,20.3478,20.236,20.243,28900.0
2009-07-01 11:30:00,28.97,29.0,28.93,28.93,27000.0,20.243,20.2639,20.215,20.215,27000.0
2009-07-01 12:00:00,28.93,28.96,28.84,28.84,31600.0,20.215,20.236,20.1521,20.1521,31600.0
2009-07-01 12:30:00,28.85,28.86,28.71,28.71,30900.0,20.1591,20.1661,20.0613,20.0613,30900.0
2009-07-01 13:00:00,28.71,28.81,28.71,28.8,41900.0,20.0613,20.1312,20.0613,20.1242,41900.0
2009-07-01 13:30:00,28.8,28.84,28.77,28.79,28100.0,20.1242,20.1521,20.1032,20.1172,28100.0
2009-07-01 14:00:00,28.79,28.81,28.71,28.73,43500.0,20.1172,20.1312,20.0613,20.0753,43500.0
2009-07-01 14:30:00,28.72,28.73,28.62,28.65,32200.0,20.0683,20.0753,19.9984,20.0194,32200.0
2009-07-01 15:00:00,28.65,28.68,28.53,28.53,74400.0,20.0194,20.0403,19.9355,19.9355,74400.0
2009-07-01 15:30:00,28.54,28.67,28.52,28.58,110100.0,19.9425,20.0333,19.9285,19.9705,110100.0
2009-07-02 09:30:00,28.34,28.34,27.78,27.8,85500.0,19.8028,19.8028,19.4114,19.4254,85500.0
2009-07-02 10:00:00,27.81,27.82,27.58,27.71,81200.0,19.4324,19.4394,19.2717,19.3625,81200.0
2009-07-02 10:30:00,27.71,27.78,27.69,27.75,28700.0,19.3625,19.4114,19.3486,19.3905,28700.0
2009-07-02 11:00:00,27.76,27.77,27.71,27.76,26200.0,19.3975,19.4045,19.3625,19.3975,26200.0
2009-07-02 11:30:00,27.75,27.83,27.74,27.8,38100.0,19.3905,19.4464,19.3835,19.4254,38100.0
2009-07-02 12:00:00,27.79,27.81,27.78,27.81,24400.0,19.4184,19.4324,19.4114,19.4324,24400.0
2009-07-02 12:30:00,27.81,27.86,27.79,27.84,19900.0,19.4324,19.4673,19.4184,19.4534,19900.0
2009-07-02 13:00:00,27.84,27.87,27.83,27.86,16100.0,19.4534,19.4743,19.4464,19.4673,16100.0
2009-07-02 13:30:00,27.85,27.94,27.85,27.89,41700.0,19.4604,19.5233,19.4604,19.4883,41700.0
2009-07-02 14:00:00,27.88,28.01,27.88,28.0,69400.0,19.4813,19.5722,19.4813,19.5652,69400.0
2009-07-02 14:30:00,28.0,28.01,27.92,27.94,25600.0,19.5652,19.5722,19.5093,19.5233,25600.0
2009-07-02 15:00:00,27.95,27.96,27.83,27.87,43300.0,19.5302,19.5372,19.4464,19.4743,43300.0
2009-07-02 15:30:00,27.87,27.93,27.75,27.88,152600.0,19.4743,19.5163,19.3905,19.4813,152600.0
2009-07-06 09:30:00,27.62,27.9,27.6,27.61,48600.0,19.2996,19.4953,19.2857,19.2927,48600.0
2009-07-06 10:00:00,27.62,27.65,27.45,27.49,60600.0,19.2996,19.3206,19.1809,19.2088,60600.0
2009-07-06 10:30:00,27.48,27.5,27.4,27.45,27500.0,19.2018,19.2158,19.1459,19.1809,27500.0
2009-07-06 11:00:00,27.45,27.52,27.43,27.5,15900.0,19.1809,19.2298,19.1669,19.2158,15900.0
2009-07-06 11:30:00,27.49,27.59,27.48,27.51,16600.0,19.2088,19.2787,19.2018,19.2228,16600.0
2009-07-06 12:00:00,27.51,27.53,27.49,27.52,13200.0,19.2228,19.2368,19.2088,19.2298,13200.0
2009-07-06 12:30:00,27.51,27.52,27.45,27.47,18900.0,19.2228,19.2298,19.1809,19.1948,18900.0
2009-07-06 13:00:00,27.48,27.59,27.47,27.57,25900.0,19.2018,19.2787,19.1948,19.2647,25900.0
2009-07-06 13:30:00,27.56,27.56,27.5,27.52,15900.0,19.2577,19.2577,19.2158,19.2298,15900.0
2009-07-06 14:00:00,27.52,27.55,27.48,27.5,14000.0,19.2298,19.2507,19.2018,19.2158,14000.0
2009-07-06 14:30:00,27.49,27.53,27.42,27.47,28400.0,19.2088,19.2368,19.1599,19.1948,28400.0
2009-07-06 15:00:00,27.45,27.54,27.41,27.43,37400.0,19.1809,19.2437,19.1529,19.1669,37400.0
2009-07-06 15:30:00,27.43,27.54,27.33,27.49,115800.0,19.1669,19.2437,19.097,19.2088,115800.0
2009-07-07 09:30:00,27.63,27.63,26.92,27.03,45300.0,19.3066,19.3066,18.8105,18.8874,45300.0
2009-07-07 10:00:00,27.03,27.03,26.87,26.9,40300.0,18.8874,18.8874,18.7756,18.7965,40300.0
2009-07-07 10:30:00,26.88,26.89,26.7,26.76,49400.0,18.7826,18.7896,18.6568,18.6987,49400.0
2009-07-07 11:00:00,26.76,27.0,26.76,26.9,84800.0,18.6987,18.8664,18.6987,18.7965,84800.0
2009-07-07 11:30:00,26.9,26.93,26.8,26.88,38100.0,18.7965,18.8175,18.7267,18.7826,38100.0
2009-07-07 12:00:00,26.87,26.88,26.8,26.86,14800.0,18.7756,18.7826,18.7267,18.7686,14800.0
2009-07-07 12:30:00,26.86,26.87,26.81,26.85,10400.0,18.7686,18.7756,18.7337,18.7616,10400.0
2009-07-07 13:00:00,26.85,26.9,26.84,26.86,21200.0,18.7616,18.7965,18.7546,18.7686,21200.0
2009-07-07 13:30:00,26.87,26.93,26.87,26.92,46500.0,18.7756,18.8175,18.7756,18.8105,46500.0
2009-07-07 14:00:00,26.91,26.94,26.85,26.87,40500.0,18.8035,18.8245,18.7616,18.7756,40500.0
2009-07-07 14:30:00,26.85,26.9,26.75,26.77,39300.0,18.7616,18.7965,18.6917,18.7057,39300.0
2009-07-07 15:00:00,26.75,26.78,26.65,26.78,27600.0,18.6917,18.7127,18.6219,18.7127,27600.0
2009-07-07 15:30:00,26.78,26.8,26.5,26.53,86900.0,18.7127,18.7267,18.517,18.538,86900.0
2009-07-08 09:30:00,26.67,26.67,26.32,26.44,41600.0,18.6358,18.6358,18.3913,18.4751,41600.0
2009-07-08 10:00:00,26.44,26.62,26.42,26.44,37800.0,18.4751,18.6009,18.4611,18.4751,37800.0
2009-07-08 10:30:00,26.44,26.44,26.32,26.32,36900.0,18.4751,18.4751,18.3913,18.3913,36900.0
2009-07-08 11:00:00,26.31,26.35,26.16,26.17,44700.0,18.3843,18.4122,18.2795,18.2865,44700.0
2009-07-08 11:30:00,26.17,26.21,26.1,26.16,15900.0,18.2865,18.3144,18.2375,18.2795,15900.0
2009-07-08 12:00:00,26.17,26.17,26.07,26.09,17700.0,18.2865,18.2865,18.2166,18.2306,17700.0
2009-07-08 12:30:00,26.08,26.08,26.03,26.05,33700.0,18.2236,18.2236,18.1886,18.2026,33700.0
2009-07-08 13:00:00,26.03,26.21,26.03,26.2,33200.0,18.1886,18.3144,18.1886,18.3074,33200.0
2009-07-08 13:30:00,26.21,26.24,26.11,26.14,28700.0,18.3144,18.3354,18.2445,18.2655,28700.0
2009-07-08 14:00:00,26.14,26.17,26.05,26.1,31800.0,18.2655,18.2865,18.2026,18.2375,31800.0
2009-07-08 14:30:00,26.1,26.27,26.04,26.23,61700.0,18.2375,18.3563,18.1956,18.3284,61700.0
2009-07-08 15:00:00,26.25,26.34,26.2,26.23,63500.0,18.3424,18.4052,18.3074,18.3284,63500.0
2009-07-08 15:30:00,26.23,26.58,26.23,26.5,137500.0,18.3284,18.5729,18.3284,18.517,137500.0
2009-07-09 09:30:00,26.63,26.7,26.46,26.69,47800.0,18.6079,18.6568,18.4891,18.6498,47800.0
2009-07-09 10:00:00,26.66,26.89,26.56,26.63,38400.0,18.6288,18.7896,18.559,18.6079,38400.0
2009-07-09 10:30:00,26.63,26.77,26.6,26.69,42500.0,18.6079,18.7057,18.5869,18.6498,42500.0
2009-07-09 11:00:00,26.72,26.75,26.61,26.69,26100.0,18.6708,18.6917,18.5939,18.6498,26100.0
2009-07-09 11:30:00,26.7,26.81,26.66,26.81,29900.0,18.6568,18.7337,18.6288,18.7337,29900.0
2009-07-09 12:00:00,26.79,26.85,26.78,26.83,26400.0,18.7197,18.7616,18.7127,18.7476,26400.0
2009-07-09 12:30:00,26.84,26.85,26.79,26.81,34100.0,18.7546,18.7616,18.7197,18.7337,34100.0
2009-07-09 13:00:00,26.8,26.88,26.74,26.81,56900.0,18.7267,18.7826,18.6847,18.7337,56900.0
2009-07-09 13:30:00,26.81,26.81,26.71,26.75,28500.0,18.7337,18.7337,18.6638,18.6917,28500.0
2009-07-09 14:00:00,26.75,26.84,26.71,26.82,20200.0,18.6917,18.7546,18.6638,18.7406,20200.0
2009-07-09 14:30:00,26.83,26.85,26.73,26.74,22800.0,18.7476,18.7616,18.6778,18.6847,22800.0
2009-07-09 15:00:00,26.73,26.83,26.69,26.76,25000.0,18.6778,18.7476,18.6498,18.6987,25000.0
2009-07-09 15:30:00,26.76,26.9,26.71,26.83,165400.0,18.6987,18.7965,18.6638,18.7476,165400.0
2009-07-10 09:30:00,26.66,26.99,26.64,26.67,44500.0,18.6288,18.8594,18.6149,18.6358,44500.0
2009-07-10 10:00:00,26.67,26.89,26.55,26.78,37800.0,18.6358,18.7896,18.552,18.7127,37800.0
2009-07-10 10:30:00,26.76,26.81,26.59,26.79,27100.0,18.6987,18.7337,18.5799,18.7197,27100.0
2009-07-10 11:00:00,26.8,26.81,26.72,26.76,52500.0,18.7267,18.7337,18.6708,18.6987,52500.0
2009-07-10 11:30:00,26.76,26.86,26.68,26.86,42600.0,18.6987,18.7686,18.6428,18.7686,42600.0
2009-07-10 12:00:00,26.86,26.94,26.84,26.87,25400.0,18.7686,18.8245,18.7546,18.7756,25400.0
2009-07-10 12:30:00,26.88,27.03,26.86,27.02,30600.0,18.7826,18.8874,18.7686,18.8804,30600.0
2009-07-10 13:00:00,27.02,27.03,26.97,26.97,22800.0,18.8804,18.8874,18.8455,18.8455,22800.0
2009-07-10 13:30:00,26.97,27.13,26.97,27.04,19000.0,18.8455,18.9573,18.8455,18.8944,19000.0
2009-07-10 14:00:00,27.03,27.08,26.94,26.99,34100.0,18.8874,18.9223,18.8245,18.8594,34100.0
2009-07-10 14:30:00,26.99,27.11,26.99,27.05,36400.0,18.8594,18.9433,18.8594,18.9014,36400.0
2009-07-10 15:00:00,27.07,27.14,27.0,27.09,45200.0,18.9153,18.9642,18.8664,18.9293,45200.0
2009-07-10 15:30:00,27.09,27.23,27.05,27.16,87100.0,18.9293,19.0271,18.9014,18.9782,87100.0
2009-07-13 09:30:00,26.98,27.14,26.5,26.6,44500.0,18.8524,18.9642,18.517,18.5869,44500.0
2009-07-13 10:00:00,26.6,26.88,26.57,26.88,86600.0,18.5869,18.7826,18.566,18.7826,86600.0
2009-07-13 10:30:00,26.88,27.12,26.88,27.08,45100.0,18.7826,18.9503,18.7826,18.9223,45100.0
2009-07-13 11:00:00,27.09,27.15,27.0,27.08,35200.0,18.9293,18.9712,18.8664,18.9223,35200.0
2009-07-13 11:30:00,27.08,27.23,27.08,27.17,52900.0,18.9223,19.0271,18.9223,18.9852,52900.0
2009-07-13 12:00:00,27.18,27.19,27.07,27.1,36400.0,18.9922,18.9992,18.9153,18.9363,36400.0
2009-07-13 12:30:00,27.1,27.15,26.99,26.99,28300.0,18.9363,18.9712,18.8594,18.8594,28300.0
2009-07-13 13:00:00,26.99,27.05,26.97,27.04,63000.0,18.8594,18.9014,18.8455,18.8944,63000.0
2009-07-13 13:30:00,27.05,27.05,26.92,26.92,62400.0,18.9014,18.9014,18.8105,18.8105,62400.0
2009-07-13 14:00:00,26.95,26.99,26.89,26.92,57300.0,18.8315,18.8594,18.7896,18.8105,57300.0
2009-07-13 14:30:00,26.93,26.97,26.86,26.94,76900.0,18.8175,18.8455,18.7686,18.8245,76900.0
2009-07-13 15:00:00,26.93,27.0,26.91,26.91,56400.0,18.8175,18.8664,18.8035,18.8035,56400.0
2009-07-13 15:30:00,26.91,27.18,26.9,27.1,115800.0,18.8035,18.9922,18.7965,18.9363,115800.0
2009-07-14 09:30:00,27.03,27.39,27.03,27.33,50800.0,18.8874,19.1389,18.8874,19.097,50800.0
2009-07-14 10:00:00,27.3,27.35,27.17,27.25,70800.0,19.076,19.111,18.9852,19.0411,70800.0
2009-07-14 10:30:00,27.25,27.25,27.18,27.24,35700.0,19.0411,19.0411,18.9922,19.0341,35700.0
2009-07-14 11:00:00,27.25,27.45,27.23,27.39,58600.0,19.0411,19.1809,19.0271,19.1389,58600.0
2009-07-14 11:30:00,27.38,27.39,27.27,27.38,109700.0,19.1319,19.1389,19.0551,19.1319,109700.0
2009-07-14 12:00:00,27.36,27.4,27.28,27.34,38700.0,19.118,19.1459,19.0621,19.104,38700.0
2009-07-14 12:30:00,27.35,27.48,27.31,27.48,31000.0,19.111,19.2018,19.083,19.2018,31000.0
2009-07-14 13:00:00,27.48,27.53,27.39,27.39,59700.0,19.2018,19.2368,19.1389,19.1389,59700.0
2009-07-14 13:30:00,27.39,27.4,27.32,27.35,44300.0,19.1389,19.1459,19.09,19.111,44300.0
2009-07-14 14:00:00,27.35,27.5,27.32,27.5,43500.0,19.111,19.2158,19.09,19.2158,43500.0
2009-07-14 14:30:00,27.49,27.61,27.47,27.61,65300.0,19.2088,19.2927,19.1948,19.2927,65300.0
2009-07-14 15:00:00,27.59,27.7,27.57,27.68,58400.0,19.2787,19.3555,19.2647,19.3416,58400.0
2009-07-14 15:30:00,27.69,27.81,27.68,27.78,102700.0,19.3486,19.4324,19.3416,19.4114,102700.0
2009-07-15 09:30:00,27.97,28.23,27.97,28.11,108300.0,19.5442,19.7259,19.5442,19.642,108300.0
2009-07-15 10:00:00,28.12,28.24,28.08,28.24,83300.0,19.649,19.7329,19.6211,19.7329,83300.0
2009-07-15 10:30:00,28.26,28.33,28.19,28.19,40600.0,19.7469,19.7958,19.6979,19.6979,40600.0
2009-07-15 11:00:00,28.21,28.3,28.19,28.29,33700.0,19.7119,19.7748,19.6979,19.7678,33700.0
2009-07-15 11:30:00,28.29,28.42,28.29,28.42,45100.0,19.7678,19.8587,19.7678,19.8587,45100.0
2009-07-15 12:00:00,28.41,28.52,28.39,28.45,34300.0,19.8517,19.9285,19.8377,19.8796,34300.0
2009-07-15 12:30:00,28.46,28.52,28.43,28.51,38800.0,19.8866,19.9285,19.8656,19.9215,38800.0
2009-07-15 13:00:00,28.5,28.62,28.5,28.62,27800.0,19.9146,19.9984,19.9146,19.9984,27800.0
2009-07-15 13:30:00,28.62,28.82,28.61,28.82,59300.0,19.9984,20.1382,19.9914,20.1382,59300.0
2009-07-15 14:00:00,28.8,28.82,28.72,28.78,55100.0,20.1242,20.1382,20.0683,20.1102,55100.0
2009-07-15 14:30:00,28.79,28.89,28.79,28.87,49200.0,20.1172,20.1871,20.1172,20.1731,49200.0
2009-07-15 15:00:00,28.87,28.88,28.76,28.77,63800.0,20.1731,20.1801,20.0962,20.1032,63800.0
2009-07-15 15:30:00,28.76,28.77,28.64,28.72,151600.0,20.0962,20.1032,20.0124,20.0683,151600.0
2009-07-16 09:30:00,28.71,29.12,28.55,29.11,43900.0,20.0613,20.3478,19.9495,20.3408,43900.0
2009-07-16 10:00:00,29.11,29.16,28.92,29.15,63800.0,20.3408,20.3757,20.208,20.3687,63800.0
2009-07-16 10:30:00,29.13,29.15,28.97,28.99,40000.0,20.3548,20.3687,20.243,20.2569,40000.0
2009-07-16 11:00:00,29.01,29.05,28.91,28.98,36300.0,20.2709,20.2989,20.201,20.25,36300.0
2009-07-16 11:30:00,28.98,29.07,28.95,29.05,27400.0,20.25,20.3128,20.229,20.2989,27400.0
2009-07-16 12:00:00,29.07,29.12,29.04,29.1,28900.0,20.3128,20.3478,20.2919,20.3338,28900.0
2009-07-16 12:30:00,29.12,29.17,29.09,29.1,15700.0,20.3478,20.3827,20.3268,20.3338,15700.0
2009-07-16 13:00:00,29.11,29.11,29.03,29.06,38900.0,20.3408,20.3408,20.2849,20.3059,38900.0
2009-07-16 13:30:00,29.05,29.28,29.05,29.26,30700.0,20.2989,20.4596,20.2989,20.4456,30700.0
2009-07-16 14:00:00,29.3,29.55,29.27,29.54,48100.0,20.4736,20.6482,20.4526,20.6413,48100.0
2009-07-16 14:30:00,29.53,29.61,29.51,29.55,116200.0,20.6343,20.6902,20.6203,20.6482,116200.0
2009-07-16 15:00:00,29.55,29.67,29.48,29.64,111500.0,20.6482,20.7321,20.5993,20.7111,111500.0
2009-07-16 15:30:00,29.64,29.8,29.6,29.65,154700.0,20.7111,20.8229,20.6832,20.7181,154700.0
2009-07-17 09:30:00,29.53,29.53,29.14,29.27,163000.0,20.6343,20.6343,20.3618,20.4526,163000.0
2009-07-17 10:00:00,29.27,29.38,29.19,29.37,66100.0,20.4526,20.5295,20.3967,20.5225,66100.0
2009-07-17 10:30:00,29.37,29.59,29.35,29.56,39000.0,20.5225,20.6762,20.5085,20.6552,39000.0
2009-07-17 11:00:00,29.56,29.62,29.53,29.57,24700.0,20.6552,20.6972,20.6343,20.6622,24700.0
2009-07-17 11:30:00,29.57,29.6,29.5,29.53,31300.0,20.6622,20.6832,20.6133,20.6343,31300.0
2009-07-17 12:00:00,29.51,29.6,29.5,29.51,15500.0,20.6203,20.6832,20.6133,20.6203,15500.0
2009-07-17 12:30:00,29.52,29.6,29.5,29.6,16200.0,20.6273,20.6832,20.6133,20.6832,16200.0
2009-07-17 13:00:00,29.6,29.66,29.53,29.55,27600.0,20.6832,20.7251,20.6343,20.6482,27600.0
2009-07-17 13:30:00,29.56,29.61,29.52,29.52,28600.0,20.6552,20.6902,20.6273,20.6273,28600.0
2009-07-17 14:00:00,29.51,29.55,29.48,29.49,17900.0,20.6203,20.6482,20.5993,20.6063,17900.0
2009-07-17 14:30:00,29.49,29.54,29.47,29.54,22000.0,20.6063,20.6413,20.5923,20.6413,22000.0
2009-07-17 15:00:00,29.53,29.54,29.46,29.48,29300.0,20.6343,20.6413,20.5854,20.5993,29300.0
2009-07-17 15:30:00,29.47,29.48,29.34,29.43,81300.0,20.5923,20.5993,20.5015,20.5644,81300.0
2009-07-20 09:30:00,29.8,30.14,29.61,30.12,27700.0,20.8229,21.0605,20.6902,21.0465,27700.0
2009-07-20 10:00:00,30.14,30.3,30.08,30.18,36000.0,21.0605,21.1723,21.0186,21.0885,36000.0
2009-07-20 10:30:00,30.19,30.2,30.09,30.18,54600.0,21.0955,21.1024,21.0256,21.0885,54600.0
2009-07-20 11:00:00,30.19,30.25,30.16,30.22,30500.0,21.0955,21.1374,21.0745,21.1164,30500.0
2009-07-20 11:30:00,30.22,30.23,30.17,30.2,17100.0,21.1164,21.1234,21.0815,21.1024,17100.0
2009-07-20 12:00:00,30.22,30.34,30.2,30.33,15200.0,21.1164,21.2003,21.1024,21.1933,15200.0
2009-07-20 12:30:00,30.35,30.47,30.35,30.45,16000.0,21.2073,21.2911,21.2073,21.2771,16000.0
2009-07-20 13:00:00,30.44,30.48,30.41,30.44,30000.0,21.2701,21.2981,21.2492,21.2701,30000.0
2009-07-20 13:30:00,30.44,30.54,30.39,30.52,25800.0,21.2701,21.34,21.2352,21.326,25800.0
2009-07-20 14:00:00,30.5,30.64,30.48,30.57,38200.0,21.3121,21.4099,21.2981,21.361,38200.0
2009-07-20 14:30:00,30.58,30.74,30.58,30.66,53300.0,21.368,21.4798,21.368,21.4239,53300.0
2009-07-20 15:00:00,30.67,31.0,30.65,30.91,86500.0,21.4309,21.6614,21.4169,21.5986,86500.0
2009-07-20 15:30:00,30.91,31.02,30.85,30.91,140600.0,21.5986,21.6754,21.5566,21.5986,140600.0
2009-07-21 09:30:00,31.0,31.21,30.62,30.79,88100.0,21.6614,21.8082,21.3959,21.5147,88100.0
2009-07-21 10:00:00,30.79,30.79,30.59,30.71,41900.0,21.5147,21.5147,21.375,21.4588,41900.0
2009-07-21 10:30:00,30.72,30.77,30.58,30.61,51400.0,21.4658,21.5007,21.368,21.3889,51400.0
2009-07-21 11:00:00,30.65,30.65,30.49,30.62,45000.0,21.4169,21.4169,21.3051,21.3959,45000.0
2009-07-21 11:30:00,30.63,30.64,30.39,30.44,43000.0,21.4029,21.4099,21.2352,21.2701,43000.0
2009-07-21 12:00:00,30.44,30.58,30.42,30.53,39300.0,21.2701,21.368,21.2562,21.333,39300.0
2009-07-21 12:30:00,30.53,30.59,30.46,30.5,39800.0,21.333,21.375,21.2841,21.3121,39800.0
2009-07-21 13:00:00,30.49,30.63,30.43,30.61,41600.0,21.3051,21.4029,21.2632,21.3889,41600.0
2009-07-21 13:30:00,30.63,30.66,30.55,30.55,29900.0,21.4029,21.4239,21.347,21.347,29900.0
2009-07-21 14:00:00,30.56,30.66,30.55,30.65,32300.0,21.354,21.4239,21.347,21.4169,32300.0
2009-07-21 14:30:00,30.65,30.79,30.64,30.79,45300.0,21.4169,21.5147,21.4099,21.5147,45300.0
2009-07-21 15:00:00,30.8,30.81,30.72,30.78,27700.0,21.5217,21.5287,21.4658,21.5077,27700.0
2009-07-21 15:30:00,30.81,30.87,30.73,30.87,66400.0,21.5287,21.5706,21.4728,21.5706,66400.0
2009-07-22 09:30:00,30.73,31.2,30.51,31.18,43200.0,21.4728,21.8012,21.3191,21.7872,43200.0
2009-07-22 10:00:00,31.15,31.25,31.05,31.05,77900.0,21.7663,21.8361,21.6964,21.6964,77900.0
2009-07-22 10:30:00,31.06,31.22,31.03,31.22,43200.0,21.7034,21.8152,21.6824,21.8152,43200.0
2009-07-22 11:00:00,31.2,31.25,31.01,31.09,25300.0,21.8012,21.8361,21.6684,21.7243,25300.0
2009-07-22 11:30:00,31.09,31.16,30.89,30.93,29700.0,21.7243,21.7732,21.5846,21.6125,29700.0
2009-07-22 12:00:00,30.93,30.96,30.82,30.92,24500.0,21.6125,21.6335,21.5357,21.6055,24500.0
2009-07-22 12:30:00,30.92,31.03,30.88,30.96,19800.0,21.6055,21.6824,21.5776,21.6335,19800.0
2009-07-22 13:00:00,30.97,31.02,30.86,30.9,27700.0,21.6405,21.6754,21.5636,21.5916,27700.0
2009-07-22 13:30:00,30.89,31.05,30.88,30.96,30200.0,21.5846,21.6964,21.5776,21.6335,30200.0
2009-07-22 14:00:00,31.0,31.06,30.92,31.04,22000.0,21.6614,21.7034,21.6055,21.6894,22000.0
2009-07-22 14:30:00,31.02,31.17,31.02,31.14,20300.0,21.6754,21.7802,21.6754,21.7593,20300.0
2009-07-22 15:00:00,31.16,31.21,31.09,31.12,28500.0,21.7732,21.8082,21.7243,21.7453,28500.0
2009-07-22 15:30:00,31.15,31.22,31.1,31.17,73100.0,21.7663,21.8152,21.7313,21.7802,73100.0
2009-07-23 09:30:00,31.29,31.64,31.25,31.62,54200.0,21.8641,22.1086,21.8361,22.0947,54200.0
2009-07-23 10:00:00,31.63,31.96,31.56,31.91,35600.0,22.1017,22.3323,22.0527,22.2973,35600.0
2009-07-23 10:30:00,31.93,32.3,31.92,32.28,64200.0,22.3113,22.5698,22.3043,22.5559,64200.0
2009-07-23 11:00:00,32.28,32.45,32.26,32.35,40500.0,22.5559,22.6746,22.5419,22.6048,40500.0
2009-07-23 11:30:00,32.35,32.57,32.34,32.54,33200.0,22.6048,22.7585,22.5978,22.7375,33200.0
2009-07-23 12:00:00,32.55,32.65,32.46,32.63,38200.0,22.7445,22.8144,22.6816,22.8004,38200.0
2009-07-23 12:30:00,32.61,32.68,32.55,32.67,18900.0,22.7864,22.8354,22.7445,22.8284,18900.0
2009-07-23 13:00:00,32.67,32.71,32.54,32.55,32500.0,22.8284,22.8563,22.7375,22.7445,32500.0
2009-07-23 13:30:00,32.56,32.72,32.55,32.62,29300.0,22.7515,22.8633,22.7445,22.7934,29300.0
2009-07-23 14:00:00,32.63,32.7,32.54,32.68,24500.0,22.8004,22.8493,22.7375,22.8354,24500.0
2009-07-23 14:30:00,32.69,32.76,32.67,32.69,26800.0,22.8423,22.8913,22.8284,22.8423,26800.0
2009-07-23 15:00:00,32.69,32.73,32.63,32.67,42000.0,22.8423,22.8703,22.8004,22.8284,42000.0
2009-07-23 15:30:00,32.66,32.76,32.61,32.65,104700.0,22.8214,22.8913,22.7864,22.8144,104700.0
2009-07-24 09:30:00,32.54,32.8,32.32,32.43,36000.0,22.7375,22.9192,22.5838,22.6607,36000.0
2009-07-24 10:00:00,32.46,32.64,32.32,32.63,25600.0,22.6816,22.8074,22.5838,22.8004,25600.0
2009-07-24 10:30:00,32.65,32.65,32.38,32.39,13100.0,22.8144,22.8144,22.6257,22.6327,13100.0
2009-07-24 11:00:00,32.4,32.55,32.36,32.5,16800.0,22.6397,22.7445,22.6118,22.7096,16800.0
2009-07-24 11:30:00,32.5,32.75,32.48,32.72,19500.0,22.7096,22.8843,22.6956,22.8633,19500.0
2009-07-24 12:00:00,32.72,32.77,32.62,32.62,12700.0,22.8633,22.8982,22.7934,22.7934,12700.0
2009-07-24 12:30:00,32.62,32.84,32.55,32.79,39500.0,22.7934,22.9472,22.7445,22.9122,39500.0
2009-07-24 13:00:00,32.81,32.99,32.77,32.99,36700.0,22.9262,23.052,22.8982,23.052,36700.0
2009-07-24 13:30:00,32.99,33.2,32.99,33.11,36600.0,23.052,23.1987,23.052,23.1358,36600.0
2009-07-24 14:00:00,33.11,33.38,33.08,33.34,99100.0,23.1358,23.3245,23.1149,23.2965,99100.0
2009-07-24 14:30:00,33.34,33.54,33.27,33.4,89900.0,23.2965,23.4363,23.2476,23.3385,89900.0
2009-07-24 15:00:00,33.41,33.45,33.37,33.39,47700.0,23.3454,23.3734,23.3175,23.3315,47700.0
2009-07-24 15:30:00,33.4,33.4,33.27,33.32,102800.0,23.3385,23.3385,23.2476,23.2826,102800.0
2009-07-27 11:00:00,33.64,33.77,33.62,33.74,9300.0,23.5062,23.597,23.4922,23.576,9300.0
2009-07-27 11:30:00,33.75,33.8,33.68,33.71,30300.0,23.583,23.618,23.5341,23.5551,30300.0
2009-07-27 12:00:00,33.72,33.78,33.69,33.73,71800.0,23.5621,23.604,23.5411,23.569,71800.0
2009-07-27 12:30:00,33.73,33.73,33.56,33.59,152700.0,23.569,23.569,23.4503,23.4712,152700.0
2009-07-27 13:00:00,33.6,33.63,33.55,33.56,43900.0,23.4782,23.4992,23.4433,23.4503,43900.0
2009-07-27 13:30:00,33.56,33.65,33.53,33.61,29300.0,23.4503,23.5131,23.4293,23.4852,29300.0
2009-07-27 14:00:00,33.63,33.73,33.58,33.71,21500.0,23.4992,23.569,23.4642,23.5551,21500.0
2009-07-27 14:30:00,33.71,33.93,33.67,33.87,29300.0,23.5551,23.7088,23.5271,23.6669,29300.0
2009-07-27 15:00:00,33.87,33.9,33.67,33.75,51200.0,23.6669,23.6878,23.5271,23.583,51200.0
2009-07-27 15:30:00,33.75,33.8,33.66,33.73,125200.0,23.583,23.618,23.5201,23.569,125200.0
2009-07-28 09:30:00,33.35,33.65,33.34,33.65,46600.0,23.3035,23.5131,23.2965,23.5131,46600.0
2009-07-28 10:00:00,33.61,33.62,33.3,33.45,37100.0,23.4852,23.4922,23.2686,23.3734,37100.0
2009-07-28 10:30:00,33.45,33.5,33.38,33.49,18300.0,23.3734,23.4083,23.3245,23.4013,18300.0
2009-07-28 11:00:00,33.49,33.49,33.17,33.18,29000.0,23.4013,23.4013,23.1777,23.1847,29000.0
2009-07-28 11:30:00,33.18,33.21,33.03,33.13,35600.0,23.1847,23.2057,23.0799,23.1498,35600.0
2009-07-28 12:00:00,33.13,33.16,32.99,33.13,18300.0,23.1498,23.1708,23.052,23.1498,18300.0
2009-07-28 12:30:00,33.14,33.19,33.04,33.07,22400.0,23.1568,23.1917,23.0869,23.1079,22400.0
2009-07-28 13:00:00,33.08,33.09,32.94,33.03,30600.0,23.1149,23.1218,23.017,23.0799,30600.0
2009-07-28 13:30:00,33.03,33.08,32.98,32.98,53300.0,23.0799,23.1149,23.045,23.045,53300.0
2009-07-28 14:00:00,32.98,33.03,32.96,33.0,38900.0,23.045,23.0799,23.031,23.059,38900.0
2009-07-28 14:30:00,33.01,33.14,32.98,33.0,54400.0,23.0659,23.1568,23.045,23.059,54400.0
2009-07-28 15:00:00,33.0,33.07,32.91,33.0,47200.0,23.059,23.1079,22.9961,23.059,47200.0
2009-07-28 15:30:00,33.0,33.04,32.94,33.0,119200.0,23.059,23.0869,23.017,23.059,119200.0
2009-07-29 09:30:00,32.28,32.98,32.28,32.8,77000.0,22.5559,23.045,22.5559,22.9192,77000.0
2009-07-29 10:00:00,32.8,33.06,32.8,32.98,44300.0,22.9192,23.1009,22.9192,23.045,44300.0
2009-07-29 10:30:00,32.98,32.98,32.63,32.65,38100.0,23.045,23.045,22.8004,22.8144,38100.0
2009-07-29 11:00:00,32.65,32.83,32.61,32.77,74500.0,22.8144,22.9402,22.7864,22.8982,74500.0
2009-07-29 11:30:00,32.76,32.91,32.73,32.9,30800.0,22.8913,22.9961,22.8703,22.9891,30800.0
2009-07-29 12:00:00,32.9,32.93,32.78,32.84,14600.0,22.9891,23.01,22.9052,22.9472,14600.0
2009-07-29 12:30:00,32.84,32.84,32.73,32.75,25100.0,22.9472,22.9472,22.8703,22.8843,25100.0
2009-07-29 13:00:00,32.75,32.75,32.51,32.53,44100.0,22.8843,22.8843,22.7166,22.7305,44100.0
2009-07-29 13:30:00,32.53,32.53,32.45,32.48,36300.0,22.7305,22.7305,22.6746,22.6956,36300.0
2009-07-29 14:00:00,32.48,32.55,32.32,32.53,78800.0,22.6956,22.7445,22.5838,22.7305,78800.0
2009-07-29 14:30:00,32.52,32.53,32.43,32.45,23200.0,22.7236,22.7305,22.6607,22.6746,23200.0
2009-07-29 15:00:00,32.45,32.59,32.44,32.56,33300.0,22.6746,22.7725,22.6677,22.7515,33300.0
2009-07-29 15:30:00,32.56,32.79,32.54,32.71,86700.0,22.7515,22.9122,22.7375,22.8563,86700.0
2009-07-30 09:30:00,33.27,33.5,33.06,33.5,38900.0,23.2476,23.4083,23.1009,23.4083,38900.0
2009-07-30 10:00:00,33.5,33.8,33.45,33.69,44600.0,23.4083,23.618,23.3734,23.5411,44600.0
2009-07-30 10:30:00,33.69,33.76,33.64,33.69,34300.0,23.5411,23.59,23.5062,23.5411,34300.0
2009-07-30 11:00:00,33.69,33.72,33.52,33.6,33300.0,23.5411,23.5621,23.4223,23.4782,33300.0
2009-07-30 11:30:00,33.6,33.62,33.37,33.43,33300.0,23.4782,23.4922,23.3175,23.3594,33300.0
2009-07-30 12:00:00,33.43,33.49,33.29,33.29,23200.0,23.3594,23.4013,23.2616,23.2616,23200.0
2009-07-30 12:30:00,33.31,33.41,33.31,33.39,11800.0,23.2756,23.3454,23.2756,23.3315,11800.0
2009-07-30 13:00:00,33.39,33.48,33.33,33.38,37500.0,23.3315,23.3944,23.2895,23.3245,37500.0
2009-07-30 13:30:00,33.39,33.43,33.31,33.31,32500.0,23.3315,23.3594,23.2756,23.2756,32500.0
2009-07-30 14:00:00,33.29,33.35,33.23,33.28,47800.0,23.2616,23.3035,23.2197,23.2546,47800.0
2009-07-30 14:30:00,33.28,33.34,33.25,33.3,35100.0,23.2546,23.2965,23.2336,23.2686,35100.0
2009-07-30 15:00:00,33.3,33.51,33.29,33.49,54900.0,23.2686,23.4153,23.2616,23.4013,54900.0
2009-07-30 15:30:00,33.49,33.49,33.16,33.24,140600.0,23.4013,23.4013,23.1708,23.2267,140600.0
2009-07-31 09:30:00,33.09,34.23,32.69,34.03,387400.0,23.1218,23.9184,22.8423,23.7787,387400.0
2009-07-31 10:00:00,34.03,34.38,33.98,34.18,354500.0,23.7787,24.0232,23.7437,23.8835,354500.0
2009-07-31 10:30:00,34.2,34.43,34.18,34.41,220500.0,23.8975,24.0582,23.8835,24.0442,220500.0
2009-07-31 11:00:00,34.41,35.23,34.4,35.09,275200.0,24.0442,24.6172,24.0372,24.5194,275200.0
2009-07-31 11:30:00,35.09,35.13,34.6,34.68,130700.0,24.5194,24.5473,24.177,24.2329,130700.0
2009-07-31 12:00:00,34.7,35.0,34.56,34.92,65700.0,24.2468,24.4565,24.149,24.4006,65700.0
2009-07-31 12:30:00,34.91,34.99,34.79,34.96,37800.0,24.3936,24.4495,24.3097,24.4285,37800.0
2009-07-31 13:00:00,34.96,34.99,34.88,34.94,20100.0,24.4285,24.4495,24.3726,24.4145,20100.0
2009-07-31 13:30:00,34.96,35.01,34.95,34.98,45300.0,24.4285,24.4635,24.4215,24.4425,45300.0
2009-07-31 14:00:00,34.99,35.22,34.97,35.15,82000.0,24.4495,24.6102,24.4355,24.5613,82000.0
2009-07-31 14:30:00,35.14,35.25,35.04,35.2,170500.0,24.5543,24.6312,24.4844,24.5962,170500.0
2009-07-31 15:00:00,35.21,35.81,35.18,35.58,224900.0,24.6032,25.0225,24.5822,24.8617,224900.0
2009-07-31 15:30:00,35.59,35.77,35.51,35.69,360700.0,24.8687,24.9945,24.8128,24.9386,360700.0
2009-08-03 09:30:00,36.04,36.27,35.88,36.13,143300.0,25.1832,25.3439,25.0714,25.2461,143300.0
2009-08-03 10:00:00,36.12,36.5,36.11,36.4,116500.0,25.2391,25.5046,25.2321,25.4347,116500.0
2009-08-03 10:30:00,36.43,36.5,36.29,36.33,47700.0,25.4557,25.5046,25.3579,25.3858,47700.0
2009-08-03 11:00:00,36.31,36.4,36.13,36.34,67800.0,25.3718,25.4347,25.2461,25.3928,67800.0
2009-08-03 11:30:00,36.35,36.36,36.23,36.34,36900.0,25.3998,25.4068,25.3159,25.3928,36900.0
2009-08-03 12:00:00,36.36,36.36,36.28,36.31,43600.0,25.4068,25.4068,25.3509,25.3718,43600.0
2009-08-03 12:30:00,36.33,36.48,36.26,36.4,27000.0,25.3858,25.4906,25.3369,25.4347,27000.0
2009-08-03 13:00:00,36.41,36.48,36.41,36.46,47200.0,25.4417,25.4906,25.4417,25.4767,47200.0
2009-08-03 13:30:00,36.46,36.54,36.43,36.5,33800.0,25.4767,25.5326,25.4557,25.5046,33800.0
2009-08-03 14:00:00,36.5,36.58,36.47,36.56,42700.0,25.5046,25.5605,25.4836,25.5465,42700.0
2009-08-03 14:30:00,36.56,36.57,36.37,36.44,68400.0,25.5465,25.5535,25.4138,25.4627,68400.0
2009-08-03 15:00:00,36.42,36.56,36.42,36.48,62000.0,25.4487,25.5465,25.4487,25.4906,62000.0
2009-08-03 15:30:00,36.49,36.51,36.34,36.42,221500.0,25.4976,25.5116,25.3928,25.4487,221500.0
2009-08-04 09:30:00,36.3,36.3,35.78,36.23,73400.0,25.3649,25.3649,25.0015,25.3159,73400.0
2009-08-04 10:00:00,36.24,36.57,36.23,36.47,55200.0,25.3229,25.5535,25.3159,25.4836,55200.0
2009-08-04 10:30:00,36.47,36.63,36.42,36.55,23200.0,25.4836,25.5954,25.4487,25.5395,23200.0
2009-08-04 11:00:00,36.55,36.59,36.5,36.57,21300.0,25.5395,25.5675,25.5046,25.5535,21300.0
2009-08-04 11:30:00,36.57,36.75,36.54,36.69,21700.0,25.5535,25.6793,25.5326,25.6374,21700.0
2009-08-04 12:00:00,36.69,36.75,36.56,36.66,37600.0,25.6374,25.6793,25.5465,25.6164,37600.0
2009-08-04 12:30:00,36.66,36.73,36.6,36.7,15600.0,25.6164,25.6653,25.5745,25.6444,15600.0
2009-08-04 13:00:00,36.71,36.71,36.55,36.6,18700.0,25.6513,25.6513,25.5395,25.5745,18700.0
2009-08-04 13:30:00,36.6,36.6,36.47,36.52,47900.0,25.5745,25.5745,25.4836,25.5186,47900.0
2009-08-04 14:00:00,36.51,36.59,36.5,36.58,25200.0,25.5116,25.5675,25.5046,25.5605,25200.0
2009-08-04 14:30:00,36.59,36.74,36.59,36.68,33300.0,25.5675,25.6723,25.5675,25.6304,33300.0
2009-08-04 15:00:00,36.68,36.73,36.64,36.64,47800.0,25.6304,25.6653,25.6024,25.6024,47800.0
2009-08-04 15:30:00,36.65,36.67,36.51,36.61,83900.0,25.6094,25.6234,25.5116,25.5815,83900.0
2009-08-05 09:30:00,36.49,36.75,36.27,36.35,71700.0,25.4976,25.6793,25.3439,25.3998,71700.0
2009-08-05 10:00:00,36.37,36.59,36.14,36.46,60000.0,25.4138,25.5675,25.2531,25.4767,60000.0
2009-08-05 10:30:00,36.46,36.69,36.4,36.67,56800.0,25.4767,25.6374,25.4347,25.6234,56800.0
2009-08-05 11:00:00,36.68,36.77,36.56,36.67,37500.0,25.6304,25.6933,25.5465,25.6234,37500.0
2009-08-05 11:30:00,36.66,36.71,36.51,36.59,35200.0,25.6164,25.6513,25.5116,25.5675,35200.0
2009-08-05 12:00:00,36.57,36.72,36.5,36.51,69400.0,25.5535,25.6583,25.5046,25.5116,69400.0
2009-08-05 12:30:00,36.52,36.58,36.48,36.54,44800.0,25.5186,25.5605,25.4906,25.5326,44800.0
2009-08-05 13:00:00,36.52,36.74,36.5,36.69,64500.0,25.5186,25.6723,25.5046,25.6374,64500.0
2009-08-05 13:30:00,36.69,36.74,36.57,36.6,34000.0,25.6374,25.6723,25.5535,25.5745,34000.0
2009-08-05 14:00:00,36.6,36.78,36.56,36.76,24600.0,25.5745,25.7003,25.5465,25.6863,24600.0
2009-08-05 14:30:00,36.76,36.97,36.73,36.89,34800.0,25.6863,25.833,25.6653,25.7771,34800.0
2009-08-05 15:00:00,36.89,37.01,36.86,36.99,66000.0,25.7771,25.861,25.7562,25.847,66000.0
2009-08-05 15:30:00,36.99,36.99,36.75,36.89,106100.0,25.847,25.847,25.6793,25.7771,106100.0
2009-08-06 09:30:00,37.15,37.18,36.8,36.8,61000.0,25.9588,25.9798,25.7142,25.7142,61000.0
2009-08-06 10:00:00,36.83,36.9,36.68,36.86,38400.0,25.7352,25.7841,25.6304,25.7562,38400.0
2009-08-06 10:30:00,36.86,37.03,36.83,36.87,37200.0,25.7562,25.8749,25.7352,25.7631,37200.0
2009-08-06 11:00:00,36.87,37.02,36.87,36.97,40700.0,25.7631,25.868,25.7631,25.833,40700.0
2009-08-06 11:30:00,36.95,37.11,36.91,37.08,35500.0,25.819,25.9308,25.7911,25.9099,35500.0
2009-08-06 12:00:00,37.08,37.09,37.03,37.07,32800.0,25.9099,25.9169,25.8749,25.9029,32800.0
2009-08-06 12:30:00,37.07,37.2,37.03,37.16,41300.0,25.9029,25.9937,25.8749,25.9658,41300.0
2009-08-06 13:00:00,37.17,37.41,37.16,37.35,29300.0,25.9728,26.1405,25.9658,26.0985,29300.0
2009-08-06 13:30:00,37.36,37.42,37.12,37.21,38300.0,26.1055,26.1475,25.9378,26.0007,38300.0
2009-08-06 14:00:00,37.19,37.19,37.01,37.06,53100.0,25.9867,25.9867,25.861,25.8959,53100.0
2009-08-06 14:30:00,37.05,37.13,37.0,37.1,35700.0,25.8889,25.9448,25.854,25.9239,35700.0
2009-08-06 15:00:00,37.1,37.22,37.1,37.18,40200.0,25.9239,26.0077,25.9239,25.9798,40200.0
2009-08-06 15:30:00,37.19,37.26,37.1,37.23,99700.0,25.9867,26.0357,25.9239,26.0147,99700.0
2009-08-07 09:30:00,37.64,37.97,37.55,37.91,40100.0,26.3012,26.5318,26.2383,26.4899,40100.0
2009-08-07 10:00:00,37.89,38.03,37.73,37.95,54400.0,26.4759,26.5737,26.3641,26.5178,54400.0
2009-08-07 10:30:00,37.95,38.52,37.95,38.46,35100.0,26.5178,26.9161,26.5178,26.8742,35100.0
2009-08-07 11:00:00,38.47,38.51,38.29,38.3,26500.0,26.8812,26.9091,26.7554,26.7624,26500.0
2009-08-07 11:30:00,38.29,38.38,38.12,38.36,40700.0,26.7554,26.8183,26.6366,26.8043,40700.0
2009-08-07 12:00:00,38.36,38.42,38.26,38.36,43600.0,26.8043,26.8462,26.7344,26.8043,43600.0
2009-08-07 12:30:00,38.36,38.51,38.34,38.48,28900.0,26.8043,26.9091,26.7903,26.8881,28900.0
2009-08-07 13:00:00,38.5,38.74,38.5,38.72,53000.0,26.9021,27.0698,26.9021,27.0558,53000.0
2009-08-07 13:30:00,38.73,38.82,38.65,38.82,34600.0,27.0628,27.1257,27.0069,27.1257,34600.0
2009-08-07 14:00:00,38.81,38.85,38.64,38.67,41900.0,27.1187,27.1467,26.9999,27.0209,41900.0
2009-08-07 14:30:00,38.67,38.7,38.61,38.67,15900.0,27.0209,27.0419,26.979,27.0209,15900.0
2009-08-07 15:00:00,38.67,38.69,38.48,38.67,36500.0,27.0209,27.0349,26.8881,27.0209,36500.0
2009-08-07 15:30:00,38.65,38.73,38.57,38.63,93100.0,27.0069,27.0628,26.951,26.993,93100.0
2009-08-10 09:30:00,38.48,38.82,38.17,38.44,37600.0,26.8881,27.1257,26.6715,26.8602,37600.0
2009-08-10 10:00:00,38.38,38.44,38.22,38.43,17800.0,26.8183,26.8602,26.7065,26.8532,17800.0
2009-08-10 10:30:00,38.46,38.6,38.4,38.5,17900.0,26.8742,26.972,26.8322,26.9021,17900.0
2009-08-10 11:00:00,38.52,38.58,38.34,38.35,18500.0,26.9161,26.958,26.7903,26.7973,18500.0
2009-08-10 11:30:00,38.33,38.41,38.21,38.21,29800.0,26.7833,26.8392,26.6995,26.6995,29800.0
2009-08-10 12:00:00,38.21,38.33,38.16,38.17,31000.0,26.6995,26.7833,26.6645,26.6715,31000.0
2009-08-10 12:30:00,38.16,38.24,38.06,38.07,25200.0,26.6645,26.7204,26.5947,26.6017,25200.0
2009-08-10 13:00:00,38.08,38.13,37.95,37.98,29400.0,26.6086,26.6436,26.5178,26.5388,29400.0
2009-08-10 13:30:00,37.97,38.1,37.96,38.03,36800.0,26.5318,26.6226,26.5248,26.5737,36800.0
2009-08-10 14:00:00,38.03,38.05,37.83,37.92,16600.0,26.5737,26.5877,26.4339,26.4968,16600.0
2009-08-10 14:30:00,37.9,37.97,37.84,37.9,20300.0,26.4829,26.5318,26.4409,26.4829,20300.0
2009-08-10 15:00:00,37.9,38.11,37.9,38.08,34200.0,26.4829,26.6296,26.4829,26.6086,34200.0
2009-08-10 15:30:00,38.08,38.22,38.06,38.22,81900.0,26.6086,26.7065,26.5947,26.7065,81900.0
2009-08-11 09:30:00,38.29,38.29,37.2,37.42,67500.0,26.7554,26.7554,25.9937,26.1475,67500.0
2009-08-11 10:00:00,37.41,37.5,37.29,37.37,40300.0,26.1405,26.2034,26.0566,26.1125,40300.0
2009-08-11 10:30:00,37.35,37.42,37.14,37.4,50700.0,26.0985,26.1475,25.9518,26.1335,50700.0
2009-08-11 11:00:00,37.4,37.42,37.28,37.41,37100.0,26.1335,26.1475,26.0496,26.1405,37100.0
2009-08-11 11:30:00,37.41,37.41,37.29,37.38,25400.0,26.1405,26.1405,26.0566,26.1195,25400.0
2009-08-11 12:00:00,37.39,37.58,37.32,37.47,20800.0,26.1265,26.2593,26.0776,26.1824,20800.0
2009-08-11 12:30:00,37.48,37.58,37.48,37.57,8600.0,26.1894,26.2593,26.1894,26.2523,8600.0
2009-08-11 13:00:00,37.55,37.63,37.4,37.4,21300.0,26.2383,26.2942,26.1335,26.1335,21300.0
2009-08-11 13:30:00,37.41,37.55,37.41,37.5,20800.0,26.1405,26.2383,26.1405,26.2034,20800.0
2009-08-11 14:00:00,37.5,37.64,37.45,37.45,34000.0,26.2034,26.3012,26.1684,26.1684,34000.0
2009-08-11 14:30:00,37.46,37.53,37.42,37.53,38100.0,26.1754,26.2243,26.1475,26.2243,38100.0
2009-08-11 15:00:00,37.55,37.58,37.5,37.53,65500.0,26.2383,26.2593,26.2034,26.2243,65500.0
2009-08-11 15:30:00,37.53,37.73,37.49,37.65,132900.0,26.2243,26.3641,26.1964,26.3082,132900.0
2009-08-12 09:30:00,37.47,37.91,37.42,37.59,52900.0,26.1824,26.4899,26.1475,26.2662,52900.0
2009-08-12 10:00:00,37.64,37.92,37.62,37.87,56600.0,26.3012,26.4968,26.2872,26.4619,56600.0
2009-08-12 10:30:00,37.86,38.11,37.81,38.03,22500.0,26.4549,26.6296,26.42,26.5737,22500.0
2009-08-12 11:00:00,38.05,38.13,38.0,38.01,20900.0,26.5877,26.6436,26.5527,26.5597,20900.0
2009-08-12 11:30:00,38.01,38.13,37.97,38.13,23700.0,26.5597,26.6436,26.5318,26.6436,23700.0
2009-08-12 12:00:00,38.13,38.16,38.01,38.06,32300.0,26.6436,26.6645,26.5597,26.5947,32300.0
2009-08-12 12:30:00,38.07,38.1,37.97,38.08,25700.0,26.6017,26.6226,26.5318,26.6086,25700.0
2009-08-12 13:00:00,38.08,38.13,38.03,38.09,23800.0,26.6086,26.6436,26.5737,26.6156,23800.0
2009-08-12 13:30:00,38.07,38.11,38.01,38.09,21600.0,26.6017,26.6296,26.5597,26.6156,21600.0
2009-08-12 14:00:00,38.09,38.17,37.84,37.84,32600.0,26.6156,26.6715,26.4409,26.4409,32600.0
2009-08-12 14:30:00,37.81,38.2,37.79,38.2,38700.0,26.42,26.6925,26.406,26.6925,38700.0
2009-08-12 15:00:00,38.19,38.29,38.13,38.21,39000.0,26.6855,26.7554,26.6436,26.6995,39000.0
2009-08-12 15:30:00,38.24,38.39,38.0,38.1,74700.0,26.7204,26.8253,26.5527,26.6226,74700.0
2009-08-13 09:30:00,38.27,38.27,37.51,37.69,26000.0,26.9523,26.9523,26.4171,26.5438,26000.0
2009-08-13 10:00:00,37.66,37.97,37.64,37.87,52900.0,26.5227,26.741,26.5086,26.6706,52900.0
2009-08-13 10:30:00,37.86,37.9,37.75,37.8,69800.0,26.6635,26.6917,26.5861,26.6213,69800.0
2009-08-13 11:00:00,37.77,37.8,37.73,37.76,67100.0,26.6002,26.6213,26.572,26.5931,67100.0
2009-08-13 11:30:00,37.74,37.76,37.54,37.61,43800.0,26.579,26.5931,26.4382,26.4875,43800.0
2009-08-13 12:00:00,37.6,37.73,37.59,37.73,27900.0,26.4804,26.572,26.4734,26.572,27900.0
2009-08-13 12:30:00,37.72,37.8,37.7,37.79,17000.0,26.565,26.6213,26.5509,26.6142,17000.0
2009-08-13 13:00:00,37.79,37.91,37.67,37.67,45900.0,26.6142,26.6988,26.5297,26.5297,45900.0
2009-08-13 13:30:00,37.68,37.75,37.6,37.63,21200.0,26.5368,26.5861,26.4804,26.5016,21200.0
2009-08-13 14:00:00,37.62,37.71,37.55,37.7,35100.0,26.4945,26.5579,26.4452,26.5509,35100.0
2009-08-13 14:30:00,37.7,37.92,37.7,37.9,49400.0,26.5509,26.7058,26.5509,26.6917,49400.0
2009-08-13 15:00:00,37.9,38.0,37.88,37.95,62100.0,26.6917,26.7621,26.6776,26.7269,62100.0
2009-08-13 15:30:00,37.95,38.16,37.95,38.03,98700.0,26.7269,26.8748,26.7269,26.7833,98700.0
2009-08-14 09:30:00,38.04,38.15,37.3,37.39,37600.0,26.7903,26.8678,26.2692,26.3325,37600.0
2009-08-14 10:00:00,37.36,37.44,37.11,37.39,85100.0,26.3114,26.3678,26.1353,26.3325,85100.0
2009-08-14 10:30:00,37.37,37.37,37.2,37.26,20300.0,26.3185,26.3185,26.1987,26.241,20300.0
2009-08-14 11:00:00,37.28,37.28,37.04,37.04,37800.0,26.2551,26.2551,26.086,26.086,37800.0
2009-08-14 11:30:00,37.04,37.09,36.92,36.98,24100.0,26.086,26.1213,26.0015,26.0438,24100.0
2009-08-14 12:00:00,36.97,36.97,36.87,36.92,14300.0,26.0367,26.0367,25.9663,26.0015,14300.0
2009-08-14 12:30:00,36.9,36.91,36.82,36.88,22500.0,25.9875,25.9945,25.9311,25.9734,22500.0
2009-08-14 13:00:00,36.88,36.91,36.85,36.9,21700.0,25.9734,25.9945,25.9522,25.9875,21700.0
2009-08-14 13:30:00,36.9,36.94,36.88,36.94,14700.0,25.9875,26.0156,25.9734,26.0156,14700.0
2009-08-14 14:00:00,36.94,36.95,36.87,36.88,15400.0,26.0156,26.0227,25.9663,25.9734,15400.0
2009-08-14 14:30:00,36.87,36.97,36.83,36.88,25500.0,25.9663,26.0367,25.9382,25.9734,25500.0
2009-08-14 15:00:00,36.87,37.05,36.87,36.88,28600.0,25.9663,26.0931,25.9663,25.9734,28600.0
2009-08-14 15:30:00,36.87,37.15,36.87,37.15,74400.0,25.9663,26.1635,25.9663,26.1635,74400.0
2009-08-17 09:30:00,36.39,36.66,35.71,36.08,47900.0,25.6283,25.8184,25.1494,25.41,47900.0
2009-08-17 10:00:00,36.09,36.2,35.93,36.17,34800.0,25.417,25.4945,25.3043,25.4733,34800.0
2009-08-17 10:30:00,36.18,36.21,36.08,36.12,17800.0,25.4804,25.5015,25.41,25.4381,17800.0
2009-08-17 11:00:00,36.16,36.21,35.99,36.21,10900.0,25.4663,25.5015,25.3466,25.5015,10900.0
2009-08-17 11:30:00,36.17,36.36,36.09,36.32,58100.0,25.4733,25.6071,25.417,25.579,58100.0
2009-08-17 12:00:00,36.3,36.38,36.27,36.38,14700.0,25.5649,25.6212,25.5438,25.6212,14700.0
2009-08-17 12:30:00,36.37,36.4,36.29,36.33,28500.0,25.6142,25.6353,25.5578,25.586,28500.0
2009-08-17 13:00:00,36.31,36.31,36.13,36.13,27300.0,25.5719,25.5719,25.4452,25.4452,27300.0
2009-08-17 13:30:00,36.09,36.15,36.04,36.13,30800.0,25.417,25.4593,25.3818,25.4452,30800.0
2009-08-17 14:00:00,36.13,36.15,36.08,36.12,19500.0,25.4452,25.4593,25.41,25.4381,19500.0
2009-08-17 14:30:00,36.13,36.13,35.97,35.98,17900.0,25.4452,25.4452,25.3325,25.3395,17900.0
2009-08-17 15:00:00,36.02,36.07,35.9,35.96,28700.0,25.3677,25.4029,25.2832,25.3254,28700.0
2009-08-17 15:30:00,35.98,36.05,35.82,35.91,153300.0,25.3395,25.3888,25.2268,25.2902,153300.0
2009-08-18 09:30:00,35.86,36.42,35.86,36.06,23700.0,25.255,25.6494,25.255,25.3959,23700.0
2009-08-18 10:00:00,36.06,36.4,36.03,36.27,51100.0,25.3959,25.6353,25.3747,25.5438,51100.0
2009-08-18 10:30:00,36.22,36.42,36.22,36.24,53500.0,25.5085,25.6494,25.5085,25.5226,53500.0
2009-08-18 11:00:00,36.23,36.46,36.23,36.46,11200.0,25.5156,25.6776,25.5156,25.6776,11200.0
2009-08-18 11:30:00,36.47,36.5,36.47,36.5,19100.0,25.6846,25.7057,25.6846,25.7057,19100.0
2009-08-18 12:00:00,36.5,36.5,36.42,36.46,25700.0,25.7057,25.7057,25.6494,25.6776,25700.0
2009-08-18 12:30:00,36.47,36.6,36.47,36.52,14300.0,25.6846,25.7762,25.6846,25.7198,14300.0
2009-08-18 13:00:00,36.53,36.62,36.44,36.49,17500.0,25.7269,25.7903,25.6635,25.6987,17500.0
2009-08-18 13:30:00,36.51,36.54,36.43,36.53,13100.0,25.7128,25.7339,25.6564,25.7269,13100.0
2009-08-18 14:00:00,36.56,36.59,36.46,36.55,20100.0,25.748,25.7691,25.6776,25.741,20100.0
2009-08-18 14:30:00,36.57,36.63,36.54,36.59,40000.0,25.755,25.7973,25.7339,25.7691,40000.0
2009-08-18 15:00:00,36.58,36.66,36.56,36.56,36500.0,25.7621,25.8184,25.748,25.748,36500.0
2009-08-18 15:30:00,36.56,36.62,36.5,36.55,65600.0,25.748,25.7903,25.7057,25.741,65600.0
2009-08-19 09:30:00,36.19,36.33,35.94,36.15,34200.0,25.4874,25.586,25.3114,25.4593,34200.0
2009-08-19 10:00:00,36.16,36.25,35.95,35.99,31700.0,25.4663,25.5297,25.3184,25.3466,31700.0
2009-08-19 10:30:00,35.98,36.22,35.98,36.02,28500.0,25.3395,25.5085,25.3395,25.3677,28500.0
2009-08-19 11:00:00,36.03,36.18,36.03,36.17,36300.0,25.3747,25.4804,25.3747,25.4733,36300.0
2009-08-19 11:30:00,36.18,36.5,36.18,36.48,21400.0,25.4804,25.7057,25.4804,25.6917,21400.0
2009-08-19 12:00:00,36.5,36.65,36.43,36.54,41100.0,25.7057,25.8114,25.6564,25.7339,41100.0
2009-08-19 12:30:00,36.54,36.6,36.46,36.55,20300.0,25.7339,25.7762,25.6776,25.741,20300.0
2009-08-19 13:00:00,36.55,36.7,36.52,36.63,11100.0,25.741,25.8466,25.7198,25.7973,11100.0
2009-08-19 13:30:00,36.64,36.66,36.58,36.64,11600.0,25.8043,25.8184,25.7621,25.8043,11600.0
2009-08-19 14:00:00,36.65,36.65,36.42,36.47,23500.0,25.8114,25.8114,25.6494,25.6846,23500.0
2009-08-19 14:30:00,36.45,36.52,36.43,36.48,17400.0,25.6705,25.7198,25.6564,25.6917,17400.0
2009-08-19 15:00:00,36.48,36.48,36.34,36.36,26700.0,25.6917,25.6917,25.5931,25.6071,26700.0
2009-08-19 15:30:00,36.36,36.56,36.33,36.5,43200.0,25.6071,25.748,25.586,25.7057,43200.0
2009-08-20 09:30:00,36.56,36.6,36.35,36.56,34300.0,25.748,25.7762,25.6001,25.748,34300.0
2009-08-20 10:00:00,36.56,36.65,36.49,36.62,51300.0,25.748,25.8114,25.6987,25.7903,51300.0
2009-08-20 10:30:00,36.64,36.72,36.56,36.6,39600.0,25.8043,25.8607,25.748,25.7762,39600.0
2009-08-20 11:00:00,36.56,36.57,36.52,36.56,25700.0,25.748,25.755,25.7198,25.748,25700.0
2009-08-20 11:30:00,36.56,36.6,36.5,36.58,25300.0,25.748,25.7762,25.7057,25.7621,25300.0
2009-08-20 12:00:00,36.58,36.58,36.48,36.49,20300.0,25.7621,25.7621,25.6917,25.6987,20300.0
2009-08-20 12:30:00,36.49,36.56,36.48,36.54,33000.0,25.6987,25.748,25.6917,25.7339,33000.0
2009-08-20 13:00:00,36.52,36.56,36.48,36.56,19900.0,25.7198,25.748,25.6917,25.748,19900.0
2009-08-20 13:30:00,36.53,36.6,36.47,36.49,15000.0,25.7269,25.7762,25.6846,25.6987,15000.0
2009-08-20 14:00:00,36.48,36.5,36.39,36.41,18400.0,25.6917,25.7057,25.6283,25.6424,18400.0
2009-08-20 14:30:00,36.41,36.43,36.38,36.4,21600.0,25.6424,25.6564,25.6212,25.6353,21600.0
2009-08-20 15:00:00,36.39,36.58,36.39,36.57,30800.0,25.6283,25.7621,25.6283,25.755,30800.0
2009-08-20 15:30:00,36.58,36.7,36.58,36.68,91500.0,25.7621,25.8466,25.7621,25.8325,91500.0
2009-08-21 09:30:00,37.09,37.28,36.75,37.28,97200.0,26.1213,26.2551,25.8818,26.2551,97200.0
2009-08-21 10:00:00,37.29,37.83,37.29,37.71,43800.0,26.2621,26.6424,26.2621,26.5579,43800.0
2009-08-21 10:30:00,37.7,37.89,37.7,37.86,61800.0,26.5509,26.6847,26.5509,26.6635,61800.0
2009-08-21 11:00:00,37.85,37.96,37.85,37.95,23900.0,26.6565,26.734,26.6565,26.7269,23900.0
2009-08-21 11:30:00,37.91,37.97,37.88,37.95,9600.0,26.6988,26.741,26.6776,26.7269,9600.0
2009-08-21 12:00:00,37.94,37.94,37.82,37.91,7400.0,26.7199,26.7199,26.6354,26.6988,7400.0
2009-08-21 12:30:00,37.9,37.93,37.83,37.85,15300.0,26.6917,26.7128,26.6424,26.6565,15300.0
2009-08-21 13:00:00,37.85,37.89,37.81,37.82,34300.0,26.6565,26.6847,26.6283,26.6354,34300.0
2009-08-21 13:30:00,37.8,37.82,37.69,37.73,20700.0,26.6213,26.6354,26.5438,26.572,20700.0
2009-08-21 14:00:00,37.72,37.8,37.67,37.74,18900.0,26.565,26.6213,26.5297,26.579,18900.0
2009-08-21 14:30:00,37.74,37.8,37.74,37.8,20200.0,26.579,26.6213,26.579,26.6213,20200.0
2009-08-21 15:00:00,37.8,38.0,37.79,37.97,28500.0,26.6213,26.7621,26.6142,26.741,28500.0
2009-08-21 15:30:00,37.98,38.03,37.97,38.01,51900.0,26.7481,26.7833,26.741,26.7692,51900.0
2009-08-24 09:30:00,37.97,38.44,37.97,38.16,29000.0,26.741,27.072,26.741,26.8748,29000.0
2009-08-24 10:00:00,38.12,38.37,38.11,38.32,12900.0,26.8467,27.0227,26.8396,26.9875,12900.0
2009-08-24 10:30:00,38.33,38.44,38.19,38.4,10100.0,26.9946,27.072,26.896,27.0439,10100.0
2009-08-24 11:00:00,38.44,38.5,38.35,38.49,32400.0,27.072,27.1143,27.0086,27.1072,32400.0
2009-08-24 11:30:00,38.48,38.5,38.31,38.32,35100.0,27.1002,27.1143,26.9805,26.9875,35100.0
2009-08-24 12:00:00,38.31,38.41,38.25,38.36,29200.0,26.9805,27.0509,26.9382,27.0157,29200.0
2009-08-24 12:30:00,38.37,38.41,38.35,38.37,21900.0,27.0227,27.0509,27.0086,27.0227,21900.0
2009-08-24 13:00:00,38.36,38.36,38.17,38.17,46800.0,27.0157,27.0157,26.8819,26.8819,46800.0
2009-08-24 13:30:00,38.17,38.18,38.03,38.07,34600.0,26.8819,26.8889,26.7833,26.8114,34600.0
2009-08-24 14:00:00,38.05,38.08,37.95,38.03,30800.0,26.7974,26.8185,26.7269,26.7833,30800.0
2009-08-24 14:30:00,38.01,38.05,37.95,38.01,50700.0,26.7692,26.7974,26.7269,26.7692,50700.0
2009-08-24 15:00:00,38.01,38.05,37.83,38.03,34400.0,26.7692,26.7974,26.6424,26.7833,34400.0
2009-08-24 15:30:00,38.02,38.1,37.84,38.01,68200.0,26.7762,26.8326,26.6495,26.7692,68200.0
2009-08-25 09:30:00,38.22,38.77,38.01,38.7,58000.0,26.9171,27.3044,26.7692,27.2551,58000.0
2009-08-25 10:00:00,38.75,39.03,38.6,38.69,61800.0,27.2903,27.4875,27.1847,27.2481,61800.0
2009-08-25 10:30:00,38.69,38.92,38.66,38.8,62300.0,27.2481,27.4101,27.227,27.3256,62300.0
2009-08-25 11:00:00,38.81,38.97,38.79,38.9,20700.0,27.3326,27.4453,27.3185,27.396,20700.0
2009-08-25 11:30:00,38.89,39.07,38.89,39.0,59400.0,27.3889,27.5157,27.3889,27.4664,59400.0
2009-08-25 12:00:00,38.97,39.02,38.95,39.02,4700.0,27.4453,27.4805,27.4312,27.4805,4700.0
2009-08-25 12:30:00,39.02,39.04,38.88,38.88,7200.0,27.4805,27.4946,27.3819,27.3819,7200.0
2009-08-25 13:00:00,38.89,38.92,38.65,38.7,10300.0,27.3889,27.4101,27.2199,27.2551,10300.0
2009-08-25 13:30:00,38.7,38.74,38.61,38.61,7800.0,27.2551,27.2833,27.1917,27.1917,7800.0
2009-08-25 14:00:00,38.6,38.67,38.56,38.59,9800.0,27.1847,27.234,27.1565,27.1777,9800.0
2009-08-25 14:30:00,38.6,38.6,38.41,38.49,16700.0,27.1847,27.1847,27.0509,27.1072,16700.0
2009-08-25 15:00:00,38.53,38.6,38.47,38.48,15000.0,27.1354,27.1847,27.0932,27.1002,15000.0
2009-08-25 15:30:00,38.49,38.49,38.23,38.32,120500.0,27.1072,27.1072,26.9241,26.9875,120500.0
2009-08-26 09:30:00,38.23,38.53,37.93,38.25,26300.0,26.9241,27.1354,26.7128,26.9382,26300.0
2009-08-26 10:00:00,38.27,39.02,38.24,38.82,54400.0,26.9523,27.4805,26.9312,27.3396,54400.0
2009-08-26 10:30:00,38.82,38.88,38.57,38.6,16000.0,27.3396,27.3819,27.1636,27.1847,16000.0
2009-08-26 11:00:00,38.64,38.65,38.36,38.39,10700.0,27.2129,27.2199,27.0157,27.0368,10700.0
2009-08-26 11:30:00,38.39,38.42,38.3,38.35,11500.0,27.0368,27.0579,26.9734,27.0086,11500.0
2009-08-26 12:00:00,38.35,38.45,38.31,38.39,7400.0,27.0086,27.0791,26.9805,27.0368,7400.0
2009-08-26 12:30:00,38.33,38.35,38.19,38.21,8800.0,26.9946,27.0086,26.896,26.91,8800.0
2009-08-26 13:00:00,38.21,38.24,38.08,38.15,8800.0,26.91,26.9312,26.8185,26.8678,8800.0
2009-08-26 13:30:00,38.16,38.37,38.16,38.33,7200.0,26.8748,27.0227,26.8748,26.9946,7200.0
2009-08-26 14:00:00,38.35,38.39,38.3,38.34,21600.0,27.0086,27.0368,26.9734,27.0016,21600.0
2009-08-26 14:30:00,38.35,38.38,38.2,38.25,10500.0,27.0086,27.0298,26.903,26.9382,10500.0
2009-08-26 15:00:00,38.23,38.25,38.17,38.19,27200.0,26.9241,26.9382,26.8819,26.896,27200.0
2009-08-26 15:30:00,38.18,38.24,38.09,38.16,80800.0,26.8889,26.9312,26.8255,26.8748,80800.0
2009-08-27 09:30:00,38.2,38.37,37.69,37.71,18200.0,26.903,27.0227,26.5438,26.5579,18200.0
2009-08-27 10:00:00,37.62,37.76,37.48,37.75,20300.0,26.4945,26.5931,26.3959,26.5861,20300.0
2009-08-27 10:30:00,37.76,37.78,37.72,37.74,6500.0,26.5931,26.6072,26.565,26.579,6500.0
2009-08-27 11:00:00,37.73,37.86,37.65,37.83,12900.0,26.572,26.6635,26.5157,26.6424,12900.0
2009-08-27 11:30:00,37.83,38.0,37.71,38.0,8800.0,26.6424,26.7621,26.5579,26.7621,8800.0
2009-08-27 12:00:00,37.98,38.14,37.98,38.14,6600.0,26.7481,26.8607,26.7481,26.8607,6600.0
2009-08-27 12:30:00,38.16,38.19,38.01,38.02,3600.0,26.8748,26.896,26.7692,26.7762,3600.0
2009-08-27 13:00:00,38.01,38.08,37.93,37.99,59600.0,26.7692,26.8185,26.7128,26.7551,59600.0
2009-08-27 13:30:00,38.0,38.25,38.0,38.16,7200.0,26.7621,26.9382,26.7621,26.8748,7200.0
2009-08-27 14:00:00,38.17,38.4,38.17,38.37,22700.0,26.8819,27.0439,26.8819,27.0227,22700.0
2009-08-27 14:30:00,38.38,38.55,38.38,38.52,14600.0,27.0298,27.1495,27.0298,27.1284,14600.0
2009-08-27 15:00:00,38.52,38.63,38.43,38.47,47200.0,27.1284,27.2058,27.065,27.0932,47200.0
2009-08-27 15:30:00,38.49,38.49,38.36,38.42,71700.0,27.1072,27.1072,27.0157,27.0579,71700.0
2009-08-28 09:30:00,38.59,38.65,38.15,38.15,36500.0,27.1777,27.2199,26.8678,26.8678,36500.0
2009-08-28 10:00:00,38.15,38.47,38.12,38.12,33200.0,26.8678,27.0932,26.8467,26.8467,33200.0
2009-08-28 10:30:00,38.14,38.28,38.07,38.19,23000.0,26.8607,26.9593,26.8114,26.896,23000.0
2009-08-28 11:00:00,38.16,38.28,38.1,38.26,26000.0,26.8748,26.9593,26.8326,26.9453,26000.0
2009-08-28 11:30:00,38.25,38.28,38.07,38.1,6700.0,26.9382,26.9593,26.8114,26.8326,6700.0
2009-08-28 12:00:00,38.1,38.16,37.82,37.86,11000.0,26.8326,26.8748,26.6354,26.6635,11000.0
2009-08-28 12:30:00,37.86,37.98,37.82,37.82,15700.0,26.6635,26.7481,26.6354,26.6354,15700.0
2009-08-28 13:00:00,37.82,38.02,37.82,37.91,14800.0,26.6354,26.7762,26.6354,26.6988,14800.0
2009-08-28 13:30:00,37.93,37.99,37.88,37.92,25500.0,26.7128,26.7551,26.6776,26.7058,25500.0
2009-08-28 14:00:00,37.92,38.01,37.86,37.92,15900.0,26.7058,26.7692,26.6635,26.7058,15900.0
2009-08-28 14:30:00,37.92,38.03,37.83,38.02,17000.0,26.7058,26.7833,26.6424,26.7762,17000.0
2009-08-28 15:00:00,38.05,38.18,37.98,38.16,17800.0,26.7974,26.8889,26.7481,26.8748,17800.0
2009-08-28 15:30:00,38.16,38.19,38.02,38.14,33900.0,26.8748,26.896,26.7762,26.8607,33900.0
2009-08-31 09:30:00,37.83,37.83,36.97,37.16,39000.0,26.6424,26.6424,26.0367,26.1706,39000.0
2009-08-31 10:00:00,37.18,37.42,37.0,37.26,46800.0,26.1846,26.3537,26.0579,26.241,46800.0
2009-08-31 10:30:00,37.27,37.41,37.11,37.27,20600.0,26.248,26.3466,26.1353,26.248,20600.0
2009-08-31 11:00:00,37.28,37.28,37.13,37.26,35400.0,26.2551,26.2551,26.1494,26.241,35400.0
2009-08-31 11:30:00,37.26,37.41,37.26,37.39,19500.0,26.241,26.3466,26.241,26.3325,19500.0
2009-08-31 12:00:00,37.39,37.41,37.24,37.29,45900.0,26.3325,26.3466,26.2269,26.2621,45900.0
2009-08-31 12:30:00,37.29,37.29,37.17,37.18,6900.0,26.2621,26.2621,26.1776,26.1846,6900.0
2009-08-31 13:00:00,37.18,37.19,37.13,37.19,6300.0,26.1846,26.1917,26.1494,26.1917,6300.0
2009-08-31 13:30:00,37.16,37.19,37.11,37.19,11300.0,26.1706,26.1917,26.1353,26.1917,11300.0
2009-08-31 14:00:00,37.17,37.21,37.12,37.2,9100.0,26.1776,26.2058,26.1424,26.1987,9100.0
2009-08-31 14:30:00,37.19,37.34,37.19,37.27,12200.0,26.1917,26.2973,26.1917,26.248,12200.0
2009-08-31 15:00:00,37.27,37.3,37.14,37.28,29000.0,26.248,26.2692,26.1565,26.2551,29000.0
2009-08-31 15:30:00,37.28,37.38,37.23,37.35,58800.0,26.2551,26.3255,26.2199,26.3044,58800.0
2009-09-01 09:30:00,37.09,37.96,37.04,37.93,30900.0,26.1213,26.734,26.086,26.7128,30900.0
2009-09-01 10:00:00,37.97,38.13,37.51,37.76,37300.0,26.741,26.8537,26.4171,26.5931,37300.0
2009-09-01 10:30:00,37.77,37.82,37.24,37.24,16500.0,26.6002,26.6354,26.2269,26.2269,16500.0
2009-09-01 11:00:00,37.21,37.3,36.61,36.63,30500.0,26.2058,26.2692,25.7832,25.7973,30500.0
2009-09-01 11:30:00,36.57,36.69,36.37,36.42,49200.0,25.755,25.8396,25.6142,25.6494,49200.0
2009-09-01 12:00:00,36.42,36.52,36.23,36.35,53500.0,25.6494,25.7198,25.5156,25.6001,53500.0
2009-09-01 12:30:00,36.32,36.63,36.28,36.55,24800.0,25.579,25.7973,25.5508,25.741,24800.0
2009-09-01 13:00:00,36.55,36.64,36.39,36.49,26400.0,25.741,25.8043,25.6283,25.6987,26400.0
2009-09-01 13:30:00,36.47,36.53,36.33,36.5,28100.0,25.6846,25.7269,25.586,25.7057,28100.0
2009-09-01 14:00:00,36.51,36.58,36.43,36.51,38200.0,25.7128,25.7621,25.6564,25.7128,38200.0
2009-09-01 14:30:00,36.48,36.55,36.32,36.4,32500.0,25.6917,25.741,25.579,25.6353,32500.0
2009-09-01 15:00:00,36.4,36.53,36.4,36.43,35000.0,25.6353,25.7269,25.6353,25.6564,35000.0
2009-09-01 15:30:00,36.46,36.59,36.39,36.5,89400.0,25.6776,25.7691,25.6283,25.7057,89400.0
2009-09-02 09:30:00,36.49,36.79,36.3,36.44,86900.0,25.6987,25.91,25.5649,25.6635,86900.0
2009-09-02 10:00:00,36.38,36.64,36.31,36.31,26600.0,25.6212,25.8043,25.5719,25.5719,26600.0
2009-09-02 10:30:00,36.3,36.6,36.18,36.6,20300.0,25.5649,25.7762,25.4804,25.7762,20300.0
2009-09-02 11:00:00,36.58,36.58,36.33,36.5,17600.0,25.7621,25.7621,25.586,25.7057,17600.0
2009-09-02 11:30:00,36.54,36.57,36.42,36.43,22900.0,25.7339,25.755,25.6494,25.6564,22900.0
2009-09-02 12:00:00,36.44,36.51,36.36,36.51,28600.0,25.6635,25.7128,25.6071,25.7128,28600.0
2009-09-02 12:30:00,36.51,36.52,36.41,36.44,5800.0,25.7128,25.7198,25.6424,25.6635,5800.0
2009-09-02 13:00:00,36.44,36.49,36.33,36.4,10300.0,25.6635,25.6987,25.586,25.6353,10300.0
2009-09-02 13:30:00,36.42,36.47,36.35,36.35,6900.0,25.6494,25.6846,25.6001,25.6001,6900.0
2009-09-02 14:00:00,36.37,36.47,36.35,36.44,13700.0,25.6142,25.6846,25.6001,25.6635,13700.0
2009-09-02 14:30:00,36.46,36.55,36.44,36.49,22600.0,25.6776,25.741,25.6635,25.6987,22600.0
2009-09-02 15:00:00,36.49,36.6,36.45,36.49,28900.0,25.6987,25.7762,25.6705,25.6987,28900.0
2009-09-02 15:30:00,36.5,36.59,36.36,36.38,78000.0,25.7057,25.7691,25.6071,25.6212,78000.0
2009-09-03 09:30:00,36.48,36.79,36.48,36.73,43900.0,25.6917,25.91,25.6917,25.8677,43900.0
2009-09-03 10:00:00,36.75,36.88,36.43,36.56,45700.0,25.8818,25.9734,25.6564,25.748,45700.0
2009-09-03 10:30:00,36.55,36.83,36.52,36.74,23800.0,25.741,25.9382,25.7198,25.8748,23800.0
2009-09-03 11:00:00,36.76,36.99,36.76,36.89,32000.0,25.8889,26.0508,25.8889,25.9804,32000.0
2009-09-03 11:30:00,36.88,37.05,36.88,37.0,19600.0,25.9734,26.0931,25.9734,26.0579,19600.0
2009-09-03 12:00:00,36.99,37.01,36.83,36.84,34500.0,26.0508,26.0649,25.9382,25.9452,34500.0
2009-09-03 12:30:00,36.84,36.88,36.75,36.88,34200.0,25.9452,25.9734,25.8818,25.9734,34200.0
2009-09-03 13:00:00,36.88,36.95,36.8,36.87,80600.0,25.9734,26.0227,25.917,25.9663,80600.0
2009-09-03 13:30:00,36.83,36.83,36.69,36.76,12400.0,25.9382,25.9382,25.8396,25.8889,12400.0
2009-09-03 14:00:00,36.76,36.83,36.75,36.76,78600.0,25.8889,25.9382,25.8818,25.8889,78600.0
2009-09-03 14:30:00,36.77,36.8,36.69,36.71,83100.0,25.8959,25.917,25.8396,25.8536,83100.0
2009-09-03 15:00:00,36.72,36.9,36.68,36.84,65800.0,25.8607,25.9875,25.8325,25.9452,65800.0
2009-09-03 15:30:00,36.83,37.05,36.83,36.98,169100.0,25.9382,26.0931,25.9382,26.0438,169100.0
2009-09-04 09:30:00,37.03,37.1,36.6,36.64,54900.0,26.079,26.1283,25.7762,25.8043,54900.0
2009-09-04 10:00:00,36.62,36.98,36.62,36.86,13400.0,25.7903,26.0438,25.7903,25.9593,13400.0
2009-09-04 10:30:00,36.86,36.95,36.75,36.75,43100.0,25.9593,26.0227,25.8818,25.8818,43100.0
2009-09-04 11:00:00,36.75,36.78,36.61,36.67,50000.0,25.8818,25.9029,25.7832,25.8255,50000.0
2009-09-04 11:30:00,36.67,36.99,36.66,36.99,13900.0,25.8255,26.0508,25.8184,26.0508,13900.0
2009-09-04 12:00:00,36.96,37.35,36.96,37.3,25100.0,26.0297,26.3044,26.0297,26.2692,25100.0
2009-09-04 12:30:00,37.29,37.29,37.13,37.23,99500.0,26.2621,26.2621,26.1494,26.2199,99500.0
2009-09-04 13:00:00,37.23,37.31,37.17,37.24,23700.0,26.2199,26.2762,26.1776,26.2269,23700.0
2009-09-04 13:30:00,37.23,37.28,37.13,37.15,20200.0,26.2199,26.2551,26.1494,26.1635,20200.0
2009-09-04 14:00:00,37.15,37.2,37.04,37.08,10900.0,26.1635,26.1987,26.086,26.1142,10900.0
2009-09-04 14:30:00,37.06,37.12,37.03,37.07,45200.0,26.1001,26.1424,26.079,26.1072,45200.0
2009-09-04 15:00:00,37.08,37.09,36.97,37.03,52600.0,26.1142,26.1213,26.0367,26.079,52600.0
2009-09-04 15:30:00,37.04,37.23,36.94,37.16,74800.0,26.086,26.2199,26.0156,26.1706,74800.0
2009-09-08 09:30:00,37.38,37.72,37.19,37.22,37500.0,26.3255,26.565,26.1917,26.2128,37500.0
2009-09-08 10:00:00,37.2,37.29,36.95,36.97,60600.0,26.1987,26.2621,26.0227,26.0367,60600.0
2009-09-08 10:30:00,36.97,37.08,36.9,37.08,78200.0,26.0367,26.1142,25.9875,26.1142,78200.0
2009-09-08 11:00:00,37.08,37.17,37.05,37.06,25800.0,26.1142,26.1776,26.0931,26.1001,25800.0
2009-09-08 11:30:00,37.04,37.04,36.79,36.95,15100.0,26.086,26.086,25.91,26.0227,15100.0
2009-09-08 12:00:00,36.96,37.0,36.88,36.97,17100.0,26.0297,26.0579,25.9734,26.0367,17100.0
2009-09-08 12:30:00,36.95,36.97,36.9,36.91,14700.0,26.0227,26.0367,25.9875,25.9945,14700.0
2009-09-08 13:00:00,36.89,36.94,36.86,36.92,35700.0,25.9804,26.0156,25.9593,26.0015,35700.0
2009-09-08 13:30:00,36.91,36.94,36.86,36.92,31900.0,25.9945,26.0156,25.9593,26.0015,31900.0
2009-09-08 14:00:00,36.93,36.95,36.87,36.93,76100.0,26.0086,26.0227,25.9663,26.0086,76100.0
2009-09-08 14:30:00,36.93,36.97,36.88,36.9,86500.0,26.0086,26.0367,25.9734,25.9875,86500.0
2009-09-08 15:00:00,36.9,36.97,36.82,36.93,71800.0,25.9875,26.0367,25.9311,26.0086,71800.0
2009-09-08 15:30:00,36.95,37.0,36.9,36.95,127100.0,26.0227,26.0579,25.9875,26.0227,127100.0
2009-09-09 09:30:00,37.0,37.09,36.64,36.96,28800.0,26.0579,26.1213,25.8043,26.0297,28800.0
2009-09-09 10:00:00,36.96,37.24,36.9,37.1,20800.0,26.0297,26.2269,25.9875,26.1283,20800.0
2009-09-09 10:30:00,37.07,37.21,37.02,37.19,12500.0,26.1072,26.2058,26.072,26.1917,12500.0
2009-09-09 11:00:00,37.19,37.32,37.13,37.29,12600.0,26.1917,26.2832,26.1494,26.2621,12600.0
2009-09-09 11:30:00,37.31,37.43,37.3,37.34,13200.0,26.2762,26.3607,26.2692,26.2973,13200.0
2009-09-09 12:00:00,37.34,37.41,37.31,37.39,9600.0,26.2973,26.3466,26.2762,26.3325,9600.0
2009-09-09 12:30:00,37.38,37.42,37.34,37.39,12400.0,26.3255,26.3537,26.2973,26.3325,12400.0
2009-09-09 13:00:00,37.39,37.49,37.29,37.39,20700.0,26.3325,26.403,26.2621,26.3325,20700.0
2009-09-09 13:30:00,37.39,37.5,37.39,37.46,15100.0,26.3325,26.41,26.3325,26.3818,15100.0
2009-09-09 14:00:00,37.46,37.49,37.02,37.06,45500.0,26.3818,26.403,26.072,26.1001,45500.0
2009-09-09 14:30:00,37.08,37.15,36.99,37.14,25700.0,26.1142,26.1635,26.0508,26.1565,25700.0
2009-09-09 15:00:00,37.13,37.39,37.13,37.36,24300.0,26.1494,26.3325,26.1494,26.3114,24300.0
2009-09-09 15:30:00,37.37,37.61,37.25,37.5,80300.0,26.3185,26.4875,26.2339,26.41,80300.0
2009-09-10 09:30:00,37.44,37.44,36.71,36.87,28000.0,26.3678,26.3678,25.8536,25.9663,28000.0
2009-09-10 10:00:00,36.89,37.04,36.72,37.0,47900.0,25.9804,26.086,25.8607,26.0579,47900.0
2009-09-10 10:30:00,36.98,36.98,36.82,36.84,37700.0,26.0438,26.0438,25.9311,25.9452,37700.0
2009-09-10 11:00:00,36.85,36.87,36.76,36.76,28000.0,25.9522,25.9663,25.8889,25.8889,28000.0
2009-09-10 11:30:00,36.76,36.91,36.68,36.72,27000.0,25.8889,25.9945,25.8325,25.8607,27000.0
2009-09-10 12:00:00,36.72,36.76,36.61,36.73,52300.0,25.8607,25.8889,25.7832,25.8677,52300.0
2009-09-10 12:30:00,36.75,36.78,36.71,36.78,17900.0,25.8818,25.9029,25.8536,25.9029,17900.0
2009-09-10 13:00:00,36.77,36.8,36.74,36.79,30600.0,25.8959,25.917,25.8748,25.91,30600.0
2009-09-10 13:30:00,36.78,36.78,36.66,36.7,82800.0,25.9029,25.9029,25.8184,25.8466,82800.0
2009-09-10 14:00:00,36.7,36.7,36.45,36.46,77400.0,25.8466,25.8466,25.6705,25.6776,77400.0
2009-09-10 14:30:00,36.46,36.47,36.3,36.35,98600.0,25.6776,25.6846,25.5649,25.6001,98600.0
2009-09-10 15:00:00,36.37,36.37,36.18,36.2,89200.0,25.6142,25.6142,25.4804,25.4945,89200.0
2009-09-10 15:30:00,36.19,36.26,36.18,36.26,171200.0,25.4874,25.5367,25.4804,25.5367,171200.0
2009-09-11 09:30:00,36.54,36.59,36.09,36.53,62600.0,25.7339,25.7691,25.417,25.7269,62600.0
2009-09-11 10:00:00,36.53,36.58,36.3,36.47,54200.0,25.7269,25.7621,25.5649,25.6846,54200.0
2009-09-11 10:30:00,36.47,36.58,36.35,36.4,78600.0,25.6846,25.7621,25.6001,25.6353,78600.0
2009-09-11 11:00:00,36.42,36.47,36.32,36.32,69100.0,25.6494,25.6846,25.579,25.579,69100.0
2009-09-11 11:30:00,36.32,36.34,36.06,36.17,52200.0,25.579,25.5931,25.3959,25.4733,52200.0
2009-09-11 12:00:00,36.17,36.3,36.09,36.1,48200.0,25.4733,25.5649,25.417,25.424,48200.0
2009-09-11 12:30:00,36.1,36.12,35.95,36.04,53700.0,25.424,25.4381,25.3184,25.3818,53700.0
2009-09-11 13:00:00,36.03,36.15,35.98,36.13,38900.0,25.3747,25.4593,25.3395,25.4452,38900.0
2009-09-11 13:30:00,36.13,36.16,36.02,36.02,43100.0,25.4452,25.4663,25.3677,25.3677,43100.0
2009-09-11 14:00:00,36.02,36.14,36.01,36.06,43400.0,25.3677,25.4522,25.3607,25.3959,43400.0
2009-09-11 14:30:00,36.07,36.1,36.02,36.06,46900.0,25.4029,25.424,25.3677,25.3959,46900.0
2009-09-11 15:00:00,36.05,36.13,36.05,36.1,62900.0,25.3888,25.4452,25.3888,25.424,62900.0
2009-09-11 15:30:00,36.1,36.24,36.06,36.13,167400.0,25.424,25.5226,25.3959,25.4452,167400.0
2009-09-14 09:30:00,35.81,36.04,35.57,36.01,18800.0,25.2198,25.3818,25.0508,25.3607,18800.0
2009-09-14 10:00:00,36.05,36.26,36.0,36.25,26600.0,25.3888,25.5367,25.3536,25.5297,26600.0
2009-09-14 10:30:00,36.24,36.33,36.18,36.29,33200.0,25.5226,25.586,25.4804,25.5578,33200.0
2009-09-14 11:00:00,36.29,36.35,36.27,36.29,27000.0,25.5578,25.6001,25.5438,25.5578,27000.0
2009-09-14 11:30:00,36.29,36.35,36.26,36.29,26600.0,25.5578,25.6001,25.5367,25.5578,26600.0
2009-09-14 12:00:00,36.32,36.34,36.13,36.19,27100.0,25.579,25.5931,25.4452,25.4874,27100.0
2009-09-14 12:30:00,36.18,36.27,36.16,36.26,12900.0,25.4804,25.5438,25.4663,25.5367,12900.0
2009-09-14 13:00:00,36.27,36.27,36.09,36.09,24700.0,25.5438,25.5438,25.417,25.417,24700.0
2009-09-14 13:30:00,36.1,36.15,35.99,36.0,46900.0,25.424,25.4593,25.3466,25.3536,46900.0
2009-09-14 14:00:00,36.02,36.19,36.0,36.16,32500.0,25.3677,25.4874,25.3536,25.4663,32500.0
2009-09-14 14:30:00,36.16,36.19,36.09,36.14,32300.0,25.4663,25.4874,25.417,25.4522,32300.0
2009-09-14 15:00:00,36.15,36.19,36.12,36.15,32000.0,25.4593,25.4874,25.4381,25.4593,32000.0
2009-09-14 15:30:00,36.14,36.28,36.14,36.22,84300.0,25.4522,25.5508,25.4522,25.5085,84300.0
2009-09-15 09:30:00,36.34,36.88,36.34,36.73,35200.0,25.5931,25.9734,25.5931,25.8677,35200.0
2009-09-15 10:00:00,36.76,36.77,36.53,36.68,40500.0,25.8889,25.8959,25.7269,25.8325,40500.0
2009-09-15 10:30:00,36.68,36.76,36.57,36.69,41700.0,25.8325,25.8889,25.755,25.8396,41700.0
2009-09-15 11:00:00,36.69,36.71,36.56,36.58,18200.0,25.8396,25.8536,25.748,25.7621,18200.0
2009-09-15 11:30:00,36.59,36.69,36.59,36.63,20600.0,25.7691,25.8396,25.7691,25.7973,20600.0
2009-09-15 12:00:00,36.66,36.7,36.6,36.64,20900.0,25.8184,25.8466,25.7762,25.8043,20900.0
2009-09-15 12:30:00,36.6,36.79,36.6,36.79,10900.0,25.7762,25.91,25.7762,25.91,10900.0
2009-09-15 13:00:00,36.79,36.84,36.77,36.84,9800.0,25.91,25.9452,25.8959,25.9452,9800.0
2009-09-15 13:30:00,36.82,36.88,36.8,36.85,22600.0,25.9311,25.9734,25.917,25.9522,22600.0
2009-09-15 14:00:00,36.83,36.84,36.74,36.79,49900.0,25.9382,25.9452,25.8748,25.91,49900.0
2009-09-15 14:30:00,36.79,36.82,36.64,36.68,35200.0,25.91,25.9311,25.8043,25.8325,35200.0
2009-09-15 15:00:00,36.68,36.69,36.59,36.65,50400.0,25.8325,25.8396,25.7691,25.8114,50400.0
2009-09-15 15:30:00,36.65,36.69,36.56,36.62,75700.0,25.8114,25.8396,25.748,25.7903,75700.0
2009-09-16 09:30:00,36.71,36.75,36.3,36.55,26900.0,25.8536,25.8818,25.5649,25.741,26900.0
2009-09-16 10:00:00,36.53,36.58,36.34,36.42,29700.0,25.7269,25.7621,25.5931,25.6494,29700.0
2009-09-16 10:30:00,36.42,36.57,36.42,36.51,24200.0,25.6494,25.755,25.6494,25.7128,24200.0
2009-09-16 11:00:00,36.48,36.53,36.44,36.47,27800.0,25.6917,25.7269,25.6635,25.6846,27800.0
2009-09-16 11:30:00,36.45,36.5,36.28,36.3,37800.0,25.6705,25.7057,25.5508,25.5649,37800.0
2009-09-16 12:00:00,36.3,36.51,36.3,36.44,33000.0,25.5649,25.7128,25.5649,25.6635,33000.0
2009-09-16 12:30:00,36.44,36.47,36.39,36.42,20700.0,25.6635,25.6846,25.6283,25.6494,20700.0
2009-09-16 13:00:00,36.43,36.5,36.4,36.47,25700.0,25.6564,25.7057,25.6353,25.6846,25700.0
2009-09-16 13:30:00,36.5,36.52,36.45,36.49,34100.0,25.7057,25.7198,25.6705,25.6987,34100.0
2009-09-16 14:00:00,36.5,36.73,36.49,36.71,30100.0,25.7057,25.8677,25.6987,25.8536,30100.0
2009-09-16 14:30:00,36.73,36.75,36.66,36.66,26100.0,25.8677,25.8818,25.8184,25.8184,26100.0
2009-09-16 15:00:00,36.64,36.74,36.56,36.72,24100.0,25.8043,25.8748,25.748,25.8607,24100.0
2009-09-16 15:30:00,36.73,36.85,36.69,36.74,85100.0,25.8677,25.9522,25.8396,25.8748,85100.0
2009-09-17 09:30:00,36.68,36.95,36.57,36.94,84100.0,25.8325,26.0227,25.755,26.0156,84100.0
2009-09-17 10:00:00,36.98,37.05,36.61,36.66,28600.0,26.0438,26.0931,25.7832,25.8184,28600.0
2009-09-17 10:30:00,36.67,36.89,36.66,36.83,15600.0,25.8255,25.9804,25.8184,25.9382,15600.0
2009-09-17 11:00:00,36.86,36.89,36.65,36.77,24400.0,25.9593,25.9804,25.8114,25.8959,24400.0
2009-09-17 11:30:00,36.78,36.81,36.59,36.61,26400.0,25.9029,25.9241,25.7691,25.7832,26400.0
2009-09-17 12:00:00,36.6,36.61,36.28,36.41,26500.0,25.7762,25.7832,25.5508,25.6424,26500.0
2009-09-17 12:30:00,36.41,36.45,36.12,36.12,30800.0,25.6424,25.6705,25.4381,25.4381,30800.0
2009-09-17 13:00:00,36.14,36.29,36.09,36.27,19600.0,25.4522,25.5578,25.417,25.5438,19600.0
2009-09-17 13:30:00,36.27,36.46,36.26,36.45,35400.0,25.5438,25.6776,25.5367,25.6705,35400.0
2009-09-17 14:00:00,36.48,36.49,36.36,36.4,44400.0,25.6917,25.6987,25.6071,25.6353,44400.0
2009-09-17 14:30:00,36.41,36.54,36.4,36.53,21200.0,25.6424,25.7339,25.6353,25.7269,21200.0
2009-09-17 15:00:00,36.54,36.64,36.52,36.6,31200.0,25.7339,25.8043,25.7198,25.7762,31200.0
2009-09-17 15:30:00,36.6,36.6,36.42,36.56,39300.0,25.7762,25.7762,25.6494,25.748,39300.0
2009-09-18 09:30:00,36.79,37.13,36.66,36.82,110400.0,25.91,26.1494,25.8184,25.9311,110400.0
2009-09-18 10:00:00,36.78,36.92,36.72,36.8,22200.0,25.9029,26.0015,25.8607,25.917,22200.0
2009-09-18 10:30:00,36.8,37.03,36.8,36.85,13200.0,25.917,26.079,25.917,25.9522,13200.0
2009-09-18 11:00:00,36.85,36.89,36.73,36.76,10900.0,25.9522,25.9804,25.8677,25.8889,10900.0
2009-09-18 11:30:00,36.78,36.88,36.72,36.85,7500.0,25.9029,25.9734,25.8607,25.9522,7500.0
2009-09-18 12:00:00,36.85,36.85,36.68,36.71,9100.0,25.9522,25.9522,25.8325,25.8536,9100.0
2009-09-18 12:30:00,36.69,36.85,36.68,36.84,10400.0,25.8396,25.9522,25.8325,25.9452,10400.0
2009-09-18 13:00:00,36.85,36.87,36.78,36.78,6000.0,25.9522,25.9663,25.9029,25.9029,6000.0
2009-09-18 13:30:00,36.82,36.86,36.77,36.82,7000.0,25.9311,25.9593,25.8959,25.9311,7000.0
2009-09-18 14:00:00,36.82,36.82,36.75,36.77,22200.0,25.9311,25.9311,25.8818,25.8959,22200.0
2009-09-18 14:30:00,36.75,36.79,36.71,36.76,24800.0,25.8818,25.91,25.8536,25.8889,24800.0
2009-09-18 15:00:00,36.78,36.82,36.75,36.76,23000.0,25.9029,25.9311,25.8818,25.8889,23000.0
2009-09-18 15:30:00,36.76,36.83,36.71,36.77,50900.0,25.8889,25.9382,25.8536,25.8959,50900.0
2009-09-21 09:30:00,36.4,36.47,36.1,36.33,20500.0,25.6353,25.6846,25.424,25.586,20500.0
2009-09-21 10:00:00,36.31,36.55,36.3,36.53,36700.0,25.5719,25.741,25.5649,25.7269,36700.0
2009-09-21 10:30:00,36.53,36.68,36.49,36.65,22000.0,25.7269,25.8325,25.6987,25.8114,22000.0
2009-09-21 11:00:00,36.65,36.9,36.61,36.87,52500.0,25.8114,25.9875,25.7832,25.9663,52500.0
2009-09-21 11:30:00,36.88,37.03,36.87,37.01,29000.0,25.9734,26.079,25.9663,26.0649,29000.0
2009-09-21 12:00:00,37.01,37.07,36.97,37.0,30500.0,26.0649,26.1072,26.0367,26.0579,30500.0
2009-09-21 12:30:00,37.0,37.03,36.99,37.0,39100.0,26.0579,26.079,26.0508,26.0579,39100.0
2009-09-21 13:00:00,37.0,37.01,37.0,37.01,28900.0,26.0579,26.0649,26.0579,26.0649,28900.0
2009-09-21 13:30:00,37.0,37.04,36.94,36.98,72600.0,26.0579,26.086,26.0156,26.0438,72600.0
2009-09-21 14:00:00,36.99,37.0,36.9,36.9,21400.0,26.0508,26.0579,25.9875,25.9875,21400.0
2009-09-21 14:30:00,36.9,36.95,36.9,36.9,41400.0,25.9875,26.0227,25.9875,25.9875,41400.0
2009-09-21 15:00:00,36.92,37.08,36.9,37.0,47700.0,26.0015,26.1142,25.9875,26.0579,47700.0
2009-09-21 15:30:00,37.0,37.0,36.84,36.93,87900.0,26.0579,26.0579,25.9452,26.0086,87900.0
2009-09-22 09:30:00,37.3,37.33,37.06,37.11,15300.0,26.2692,26.2903,26.1001,26.1353,15300.0
2009-09-22 10:00:00,37.1,37.1,36.85,36.94,15100.0,26.1283,26.1283,25.9522,26.0156,15100.0
2009-09-22 10:30:00,36.94,37.0,36.81,36.99,10400.0,26.0156,26.0579,25.9241,26.0508,10400.0
2009-09-22 11:00:00,37.0,37.14,36.98,37.12,9000.0,26.0579,26.1565,26.0438,26.1424,9000.0
2009-09-22 11:30:00,37.11,37.11,37.02,37.02,6300.0,26.1353,26.1353,26.072,26.072,6300.0
2009-09-22 12:00:00,37.05,37.24,37.05,37.2,10400.0,26.0931,26.2269,26.0931,26.1987,10400.0
2009-09-22 12:30:00,37.2,37.2,37.11,37.15,7300.0,26.1987,26.1987,26.1353,26.1635,7300.0
2009-09-22 13:00:00,37.15,37.24,37.09,37.1,11300.0,26.1635,26.2269,26.1213,26.1283,11300.0
2009-09-22 13:30:00,37.07,37.15,37.04,37.09,10500.0,26.1072,26.1635,26.086,26.1213,10500.0
2009-09-22 14:00:00,37.08,37.1,37.02,37.04,9000.0,26.1142,26.1283,26.072,26.086,9000.0
2009-09-22 14:30:00,37.04,37.16,37.03,37.16,19500.0,26.086,26.1706,26.079,26.1706,19500.0
2009-09-22 15:00:00,37.17,37.18,37.09,37.15,24800.0,26.1776,26.1846,26.1213,26.1635,24800.0
2009-09-22 15:30:00,37.16,37.22,37.13,37.17,43000.0,26.1706,26.2128,26.1494,26.1776,43000.0
2009-09-23 09:30:00,37.08,37.08,36.64,36.66,19500.0,26.1142,26.1142,25.8043,25.8184,19500.0
2009-09-23 10:00:00,36.64,36.87,36.64,36.81,6000.0,25.8043,25.9663,25.8043,25.9241,6000.0
2009-09-23 10:30:00,36.8,36.83,36.54,36.59,22100.0,25.917,25.9382,25.7339,25.7691,22100.0
2009-09-23 11:00:00,36.58,36.64,36.55,36.6,33600.0,25.7621,25.8043,25.741,25.7762,33600.0
2009-09-23 11:30:00,36.59,36.61,36.55,36.56,15100.0,25.7691,25.7832,25.741,25.748,15100.0
2009-09-23 12:00:00,36.54,36.64,36.53,36.59,13900.0,25.7339,25.8043,25.7269,25.7691,13900.0
2009-09-23 12:30:00,36.59,36.64,36.55,36.64,10500.0,25.7691,25.8043,25.741,25.8043,10500.0
2009-09-23 13:00:00,36.64,36.65,36.58,36.58,9500.0,25.8043,25.8114,25.7621,25.7621,9500.0
2009-09-23 13:30:00,36.59,36.64,36.58,36.62,7800.0,25.7691,25.8043,25.7621,25.7903,7800.0
2009-09-23 14:00:00,36.61,36.82,36.57,36.76,30900.0,25.7832,25.9311,25.755,25.8889,30900.0
2009-09-23 14:30:00,36.78,37.0,36.7,36.72,34300.0,25.9029,26.0579,25.8466,25.8607,34300.0
2009-09-23 15:00:00,36.72,36.85,36.57,36.62,32900.0,25.8607,25.9522,25.755,25.7903,32900.0
2009-09-23 15:30:00,36.61,36.65,36.29,36.32,91200.0,25.7832,25.8114,25.5578,25.579,91200.0
2009-09-24 09:30:00,36.48,36.48,36.14,36.17,15300.0,25.6917,25.6917,25.4522,25.4733,15300.0
2009-09-24 10:00:00,36.15,36.18,35.64,35.73,53800.0,25.4593,25.4804,25.1001,25.1635,53800.0
2009-09-24 10:30:00,35.72,35.72,35.53,35.66,30200.0,25.1564,25.1564,25.0226,25.1142,30200.0
2009-09-24 11:00:00,35.64,35.7,35.45,35.5,34500.0,25.1001,25.1423,24.9663,25.0015,34500.0
2009-09-24 11:30:00,35.49,35.52,35.28,35.33,47300.0,24.9944,25.0156,24.8465,24.8818,47300.0
2009-09-24 12:00:00,35.36,35.42,35.35,35.39,17600.0,24.9029,24.9451,24.8958,24.924,17600.0
2009-09-24 12:30:00,35.38,35.45,35.34,35.35,24700.0,24.917,24.9663,24.8888,24.8958,24700.0
2009-09-24 13:00:00,35.35,35.47,35.35,35.41,18100.0,24.8958,24.9803,24.8958,24.9381,18100.0
2009-09-24 13:30:00,35.42,35.43,35.2,35.25,31300.0,24.9451,24.9522,24.7902,24.8254,31300.0
2009-09-24 14:00:00,35.26,35.29,35.2,35.24,24700.0,24.8325,24.8536,24.7902,24.8184,24700.0
2009-09-24 14:30:00,35.25,35.4,35.24,35.4,16900.0,24.8254,24.9311,24.8184,24.9311,16900.0
2009-09-24 15:00:00,35.41,35.53,35.36,35.43,27600.0,24.9381,25.0226,24.9029,24.9522,27600.0
2009-09-24 15:30:00,35.45,35.63,35.43,35.54,88500.0,24.9663,25.093,24.9522,25.0296,88500.0
2009-09-25 09:30:00,35.69,35.71,35.1,35.6,17900.0,25.1353,25.1494,24.7198,25.0719,17900.0
2009-09-25 10:00:00,35.55,35.55,35.27,35.28,17500.0,25.0367,25.0367,24.8395,24.8465,17500.0
2009-09-25 10:30:00,35.29,35.34,35.11,35.16,12000.0,24.8536,24.8888,24.7268,24.762,12000.0
2009-09-25 11:00:00,35.2,35.24,35.04,35.1,10500.0,24.7902,24.8184,24.6775,24.7198,10500.0
2009-09-25 11:30:00,35.1,35.14,34.97,35.0,10000.0,24.7198,24.7479,24.6282,24.6493,10000.0
2009-09-25 12:00:00,35.0,35.06,34.87,34.98,14000.0,24.6493,24.6916,24.5578,24.6353,14000.0
2009-09-25 12:30:00,34.96,35.01,34.92,34.99,10900.0,24.6212,24.6564,24.593,24.6423,10900.0
2009-09-25 13:00:00,34.98,35.16,34.97,35.16,12200.0,24.6353,24.762,24.6282,24.762,12200.0
2009-09-25 13:30:00,35.15,35.23,35.09,35.23,13400.0,24.755,24.8113,24.7127,24.8113,13400.0
2009-09-25 14:00:00,35.23,35.27,35.1,35.12,16500.0,24.8113,24.8395,24.7198,24.7339,16500.0
2009-09-25 14:30:00,35.11,35.17,35.1,35.11,19900.0,24.7268,24.7691,24.7198,24.7268,19900.0
2009-09-25 15:00:00,35.13,35.16,35.08,35.15,16900.0,24.7409,24.762,24.7057,24.755,16900.0
2009-09-25 15:30:00,35.14,35.17,35.05,35.07,55000.0,24.7479,24.7691,24.6846,24.6986,55000.0
2009-09-28 09:30:00,35.1,35.17,34.54,34.54,138100.0,24.7198,24.7691,24.3254,24.3254,138100.0
2009-09-28 10:00:00,34.58,34.65,34.43,34.5,88300.0,24.3536,24.4029,24.2479,24.2972,88300.0
2009-09-28 10:30:00,34.51,34.53,34.2,34.26,103300.0,24.3043,24.3183,24.0859,24.1282,103300.0
2009-09-28 11:00:00,34.27,34.31,34.13,34.14,58200.0,24.1352,24.1634,24.0366,24.0437,58200.0
2009-09-28 11:30:00,34.14,34.22,33.83,33.88,74200.0,24.0437,24.1,23.8254,23.8606,74200.0
2009-09-28 12:00:00,33.9,33.94,33.75,33.79,61400.0,23.8747,23.9028,23.769,23.7972,61400.0
2009-09-28 12:30:00,33.79,33.88,33.54,33.78,181200.0,23.7972,23.8606,23.6211,23.7901,181200.0
2009-09-28 13:00:00,33.79,33.86,33.73,33.84,78500.0,23.7972,23.8465,23.7549,23.8324,78500.0
2009-09-28 13:30:00,33.86,34.04,33.85,33.9,53700.0,23.8465,23.9732,23.8394,23.8747,53700.0
2009-09-28 14:00:00,33.89,33.92,33.77,33.81,55900.0,23.8676,23.8887,23.7831,23.8113,55900.0
2009-09-28 14:30:00,33.81,33.81,33.63,33.65,69400.0,23.8113,23.8113,23.6845,23.6986,69400.0
2009-09-28 15:00:00,33.66,33.72,33.63,33.7,94200.0,23.7056,23.7479,23.6845,23.7338,94200.0
2009-09-28 15:30:00,33.7,33.88,33.69,33.87,170600.0,23.7338,23.8606,23.7268,23.8535,170600.0
2009-09-29 09:30:00,33.92,34.44,33.64,34.42,75100.0,23.8887,24.255,23.6915,24.2409,75100.0
2009-09-29 10:00:00,34.42,34.42,33.99,34.2,87400.0,24.2409,24.2409,23.938,24.0859,87400.0
2009-09-29 10:30:00,34.21,34.42,34.2,34.26,76800.0,24.093,24.2409,24.0859,24.1282,76800.0
2009-09-29 11:00:00,34.25,34.56,34.24,34.54,44600.0,24.1211,24.3395,24.1141,24.3254,44600.0
2009-09-29 11:30:00,34.54,34.56,34.2,34.29,57100.0,24.3254,24.3395,24.0859,24.1493,57100.0
2009-09-29 12:00:00,34.29,34.61,34.29,34.55,30200.0,24.1493,24.3747,24.1493,24.3324,30200.0
2009-09-29 12:30:00,34.55,34.76,34.55,34.74,26400.0,24.3324,24.4803,24.3324,24.4662,26400.0
2009-09-29 13:00:00,34.74,34.84,34.69,34.8,29400.0,24.4662,24.5367,24.431,24.5085,29400.0
2009-09-29 13:30:00,34.8,34.81,34.68,34.73,18400.0,24.5085,24.5155,24.424,24.4592,18400.0
2009-09-29 14:00:00,34.73,34.73,34.58,34.6,19500.0,24.4592,24.4592,24.3536,24.3676,19500.0
2009-09-29 14:30:00,34.6,34.65,34.51,34.61,45500.0,24.3676,24.4029,24.3043,24.3747,45500.0
2009-09-29 15:00:00,34.61,34.61,34.49,34.51,47100.0,24.3747,24.3747,24.2902,24.3043,47100.0
2009-09-29 15:30:00,34.5,34.6,34.49,34.6,117100.0,24.2972,24.3676,24.2902,24.3676,117100.0
2009-09-30 09:30:00,34.5,34.82,33.88,34.01,27500.0,24.2972,24.5226,23.8606,23.9521,27500.0
2009-09-30 10:00:00,33.99,34.14,33.97,34.12,18400.0,23.938,24.0437,23.9239,24.0296,18400.0
2009-09-30 10:30:00,34.1,34.19,34.06,34.11,24000.0,24.0155,24.0789,23.9873,24.0225,24000.0
2009-09-30 11:00:00,34.08,34.37,34.08,34.35,21400.0,24.0014,24.2057,24.0014,24.1916,21400.0
2009-09-30 11:30:00,34.33,34.46,34.26,34.43,14700.0,24.1775,24.269,24.1282,24.2479,14700.0
2009-09-30 12:00:00,34.42,34.63,34.34,34.57,42600.0,24.2409,24.3888,24.1845,24.3465,42600.0
2009-09-30 12:30:00,34.56,34.91,34.56,34.9,26300.0,24.3395,24.586,24.3395,24.5789,26300.0
2009-09-30 13:00:00,34.93,35.09,34.93,34.99,28700.0,24.6,24.7127,24.6,24.6423,28700.0
2009-09-30 13:30:00,34.99,34.99,34.79,34.81,33600.0,24.6423,24.6423,24.5014,24.5155,33600.0
2009-09-30 14:00:00,34.79,34.91,34.7,34.83,24600.0,24.5014,24.586,24.4381,24.5296,24600.0
2009-09-30 14:30:00,34.82,35.0,34.72,34.74,48100.0,24.5226,24.6493,24.4521,24.4662,48100.0
2009-09-30 15:00:00,34.74,34.8,34.6,34.68,70900.0,24.4662,24.5085,24.3676,24.424,70900.0
2009-09-30 15:30:00,34.68,34.84,34.66,34.72,152200.0,24.424,24.5367,24.4099,24.4521,152200.0
2009-10-01 09:30:00,34.59,34.69,34.04,34.15,38200.0,24.3606,24.431,23.9732,24.0507,38200.0
2009-10-01 10:00:00,34.18,34.3,33.96,34.14,66800.0,24.0718,24.1564,23.9169,24.0437,66800.0
2009-10-01 10:30:00,34.13,34.3,34.09,34.18,30500.0,24.0366,24.1564,24.0085,24.0718,30500.0
2009-10-01 11:00:00,34.19,34.19,33.94,33.97,73900.0,24.0789,24.0789,23.9028,23.9239,73900.0
2009-10-01 11:30:00,33.96,33.99,33.91,33.96,29600.0,23.9169,23.938,23.8817,23.9169,29600.0
2009-10-01 12:00:00,33.96,34.12,33.95,34.11,40400.0,23.9169,24.0296,23.9099,24.0225,40400.0
2009-10-01 12:30:00,34.12,34.24,34.07,34.13,44400.0,24.0296,24.1141,23.9944,24.0366,44400.0
2009-10-01 13:00:00,34.13,34.16,34.02,34.09,58800.0,24.0366,24.0578,23.9592,24.0085,58800.0
2009-10-01 13:30:00,34.1,34.26,34.06,34.22,44500.0,24.0155,24.1282,23.9873,24.1,44500.0
2009-10-01 14:00:00,34.21,34.46,34.15,34.44,59800.0,24.093,24.269,24.0507,24.255,59800.0
2009-10-01 14:30:00,34.45,34.48,34.23,34.24,51600.0,24.262,24.2831,24.1071,24.1141,51600.0
2009-10-01 15:00:00,34.24,34.25,34.15,34.17,46000.0,24.1141,24.1211,24.0507,24.0648,46000.0
2009-10-01 15:30:00,34.16,34.21,34.0,34.03,111800.0,24.0578,24.093,23.9451,23.9662,111800.0
2009-10-02 09:30:00,33.72,33.86,33.53,33.64,61200.0,23.7479,23.8465,23.6141,23.6915,61200.0
2009-10-02 10:00:00,33.63,33.83,33.54,33.73,70500.0,23.6845,23.8254,23.6211,23.7549,70500.0
2009-10-02 10:30:00,33.73,33.89,33.68,33.71,35500.0,23.7549,23.8676,23.7197,23.7408,35500.0
2009-10-02 11:00:00,33.71,33.72,33.54,33.65,43600.0,23.7408,23.7479,23.6211,23.6986,43600.0
2009-10-02 11:30:00,33.67,33.8,33.65,33.74,84900.0,23.7127,23.8042,23.6986,23.762,84900.0
2009-10-02 12:00:00,33.77,34.01,33.75,34.01,37500.0,23.7831,23.9521,23.769,23.9521,37500.0
2009-10-02 12:30:00,33.99,34.0,33.72,33.91,48900.0,23.938,23.9451,23.7479,23.8817,48900.0
2009-10-02 13:00:00,33.91,34.07,33.89,33.91,29300.0,23.8817,23.9944,23.8676,23.8817,29300.0
2009-10-02 13:30:00,33.91,34.03,33.91,34.0,55300.0,23.8817,23.9662,23.8817,23.9451,55300.0
2009-10-02 14:00:00,34.0,34.0,33.86,33.94,45000.0,23.9451,23.9451,23.8465,23.9028,45000.0
2009-10-02 14:30:00,33.91,33.93,33.84,33.92,47100.0,23.8817,23.8958,23.8324,23.8887,47100.0
2009-10-02 15:00:00,33.92,33.92,33.7,33.77,65100.0,23.8887,23.8887,23.7338,23.7831,65100.0
2009-10-02 15:30:00,33.77,33.8,33.44,33.49,149000.0,23.7831,23.8042,23.5507,23.5859,149000.0
2009-10-05 09:30:00,33.42,34.05,33.42,33.96,56000.0,23.5366,23.9803,23.5366,23.9169,56000.0
2009-10-05 10:00:00,33.94,34.04,33.65,33.78,79300.0,23.9028,23.9732,23.6986,23.7901,79300.0
2009-10-05 10:30:00,33.82,33.83,33.61,33.77,45200.0,23.8183,23.8254,23.6704,23.7831,45200.0
2009-10-05 11:00:00,33.76,33.83,33.72,33.78,33500.0,23.7761,23.8254,23.7479,23.7901,33500.0
2009-10-05 11:30:00,33.78,33.85,33.63,33.8,25200.0,23.7901,23.8394,23.6845,23.8042,25200.0
2009-10-05 12:00:00,33.8,33.91,33.78,33.81,20000.0,23.8042,23.8817,23.7901,23.8113,20000.0
2009-10-05 12:30:00,33.81,33.99,33.81,33.88,22600.0,23.8113,23.938,23.8113,23.8606,22600.0
2009-10-05 13:00:00,33.88,33.99,33.87,33.97,20300.0,23.8606,23.938,23.8535,23.9239,20300.0
2009-10-05 13:30:00,33.96,33.99,33.9,33.94,40900.0,23.9169,23.938,23.8747,23.9028,40900.0
2009-10-05 14:00:00,33.95,34.06,33.95,33.96,72700.0,23.9099,23.9873,23.9099,23.9169,72700.0
2009-10-05 14:30:00,33.98,34.07,33.96,34.01,66900.0,23.931,23.9944,23.9169,23.9521,66900.0
2009-10-05 15:00:00,34.01,34.06,33.94,34.03,56500.0,23.9521,23.9873,23.9028,23.9662,56500.0
2009-10-05 15:30:00,34.03,34.16,34.0,34.02,120800.0,23.9662,24.0578,23.9451,23.9592,120800.0
2009-10-06 09:30:00,34.21,34.45,34.08,34.45,34600.0,24.093,24.262,24.0014,24.262,34600.0
2009-10-06 10:00:00,34.44,34.56,34.44,34.46,28200.0,24.255,24.3395,24.255,24.269,28200.0
2009-10-06 10:30:00,34.46,34.61,34.43,34.57,43200.0,24.269,24.3747,24.2479,24.3465,43200.0
2009-10-06 11:00:00,34.57,34.69,34.52,34.65,33600.0,24.3465,24.431,24.3113,24.4029,33600.0
2009-10-06 11:30:00,34.65,34.74,34.57,34.66,47600.0,24.4029,24.4662,24.3465,24.4099,47600.0
2009-10-06 12:00:00,34.65,34.75,34.64,34.73,28800.0,24.4029,24.4733,24.3958,24.4592,28800.0
2009-10-06 12:30:00,34.72,34.75,34.57,34.63,25400.0,24.4521,24.4733,24.3465,24.3888,25400.0
2009-10-06 13:00:00,34.62,34.71,34.52,34.7,39300.0,24.3817,24.4451,24.3113,24.4381,39300.0
2009-10-06 13:30:00,34.7,34.74,34.55,34.63,50600.0,24.4381,24.4662,24.3324,24.3888,50600.0
2009-10-06 14:00:00,34.61,34.66,34.46,34.49,54900.0,24.3747,24.4099,24.269,24.2902,54900.0
2009-10-06 14:30:00,34.49,34.63,34.46,34.62,40100.0,24.2902,24.3888,24.269,24.3817,40100.0
2009-10-06 15:00:00,34.61,34.85,34.6,34.8,37600.0,24.3747,24.5437,24.3676,24.5085,37600.0
2009-10-06 15:30:00,34.81,34.85,34.63,34.79,74900.0,24.5155,24.5437,24.3888,24.5014,74900.0
2009-10-07 09:30:00,34.7,34.96,34.6,34.86,32700.0,24.4381,24.6212,24.3676,24.5507,32700.0
2009-10-07 10:00:00,34.85,34.9,34.72,34.76,62700.0,24.5437,24.5789,24.4521,24.4803,62700.0
2009-10-07 10:30:00,34.75,34.76,34.63,34.74,51200.0,24.4733,24.4803,24.3888,24.4662,51200.0
2009-10-07 11:00:00,34.75,34.93,34.73,34.75,26900.0,24.4733,24.6,24.4592,24.4733,26900.0
2009-10-07 11:30:00,34.75,34.78,34.61,34.61,52700.0,24.4733,24.4944,24.3747,24.3747,52700.0
2009-10-07 12:00:00,34.62,34.8,34.62,34.79,19500.0,24.3817,24.5085,24.3817,24.5014,19500.0
2009-10-07 12:30:00,34.79,34.92,34.72,34.91,21100.0,24.5014,24.593,24.4521,24.586,21100.0
2009-10-07 13:00:00,34.9,34.9,34.78,34.81,22800.0,24.5789,24.5789,24.4944,24.5155,22800.0
2009-10-07 13:30:00,34.81,34.85,34.79,34.82,34300.0,24.5155,24.5437,24.5014,24.5226,34300.0
2009-10-07 14:00:00,34.81,34.82,34.69,34.75,56700.0,24.5155,24.5226,24.431,24.4733,56700.0
2009-10-07 14:30:00,34.74,34.83,34.72,34.83,30100.0,24.4662,24.5296,24.4521,24.5296,30100.0
2009-10-07 15:00:00,34.82,34.86,34.72,34.86,49400.0,24.5226,24.5507,24.4521,24.5507,49400.0
2009-10-07 15:30:00,34.85,34.89,34.78,34.83,85100.0,24.5437,24.5719,24.4944,24.5296,85100.0
2009-10-08 09:30:00,35.16,35.76,35.14,35.58,26300.0,24.762,25.1846,24.7479,25.0578,26300.0
2009-10-08 10:00:00,35.58,35.87,35.39,35.75,41500.0,25.0578,25.2621,24.924,25.1775,41500.0
2009-10-08 10:30:00,35.75,35.86,35.73,35.79,15600.0,25.1775,25.255,25.1635,25.2057,15600.0
2009-10-08 11:00:00,35.79,36.06,35.73,35.98,22700.0,25.2057,25.3959,25.1635,25.3395,22700.0
2009-10-08 11:30:00,35.97,36.01,35.94,35.99,24400.0,25.3325,25.3607,25.3114,25.3466,24400.0
2009-10-08 12:00:00,36.0,36.0,35.96,35.97,24000.0,25.3536,25.3536,25.3254,25.3325,24000.0
2009-10-08 12:30:00,35.98,36.0,35.94,35.99,22100.0,25.3395,25.3536,25.3114,25.3466,22100.0
2009-10-08 13:00:00,35.99,36.0,35.83,35.95,17700.0,25.3466,25.3536,25.2339,25.3184,17700.0
2009-10-08 13:30:00,35.96,35.96,35.8,35.92,17700.0,25.3254,25.3254,25.2128,25.2973,17700.0
2009-10-08 14:00:00,35.92,35.92,35.81,35.84,15200.0,25.2973,25.2973,25.2198,25.2409,15200.0
2009-10-08 14:30:00,35.83,35.85,35.77,35.84,23100.0,25.2339,25.248,25.1916,25.2409,23100.0
2009-10-08 15:00:00,35.85,36.01,35.84,35.91,27500.0,25.248,25.3607,25.2409,25.2902,27500.0
2009-10-08 15:30:00,35.91,35.92,35.79,35.87,66900.0,25.2902,25.2973,25.2057,25.2621,66900.0
2009-10-09 09:30:00,35.99,36.07,35.8,36.07,36000.0,25.3466,25.4029,25.2128,25.4029,36000.0
2009-10-09 10:00:00,36.08,36.14,36.0,36.11,22800.0,25.41,25.4522,25.3536,25.4311,22800.0
2009-10-09 10:30:00,36.1,36.19,36.0,36.12,11100.0,25.424,25.4874,25.3536,25.4381,11100.0
2009-10-09 11:00:00,36.11,36.16,36.02,36.11,17700.0,25.4311,25.4663,25.3677,25.4311,17700.0
2009-10-09 11:30:00,36.1,36.15,36.04,36.05,9000.0,25.424,25.4593,25.3818,25.3888,9000.0
2009-10-09 12:00:00,36.02,36.04,36.0,36.03,13900.0,25.3677,25.3818,25.3536,25.3747,13900.0
2009-10-09 12:30:00,36.01,36.03,36.0,36.0,7400.0,25.3607,25.3747,25.3536,25.3536,7400.0
2009-10-09 13:00:00,36.01,36.12,36.01,36.09,10500.0,25.3607,25.4381,25.3607,25.417,10500.0
2009-10-09 13:30:00,36.1,36.17,36.09,36.15,19200.0,25.424,25.4733,25.417,25.4593,19200.0
2009-10-09 14:00:00,36.14,36.17,36.12,36.14,30700.0,25.4522,25.4733,25.4381,25.4522,30700.0
2009-10-09 14:30:00,36.12,36.32,36.12,36.29,33500.0,25.4381,25.579,25.4381,25.5578,33500.0
2009-10-09 15:00:00,36.3,36.34,36.22,36.25,24000.0,25.5649,25.5931,25.5085,25.5297,24000.0
2009-10-09 15:30:00,36.25,36.29,36.21,36.29,38800.0,25.5297,25.5578,25.5015,25.5578,38800.0
2009-10-12 09:30:00,37.0,37.73,36.88,37.65,98500.0,26.0579,26.572,25.9734,26.5157,98500.0
2009-10-12 10:00:00,37.63,37.69,37.43,37.58,31000.0,26.5016,26.5438,26.3607,26.4664,31000.0
2009-10-12 10:30:00,37.58,37.71,37.56,37.69,24600.0,26.4664,26.5579,26.4523,26.5438,24600.0
2009-10-12 11:00:00,37.67,37.67,37.57,37.57,19600.0,26.5297,26.5297,26.4593,26.4593,19600.0
2009-10-12 11:30:00,37.57,37.58,37.37,37.39,18500.0,26.4593,26.4664,26.3185,26.3325,18500.0
2009-10-12 12:00:00,37.39,37.47,37.38,37.4,16300.0,26.3325,26.3889,26.3255,26.3396,16300.0
2009-10-12 12:30:00,37.39,37.4,37.33,37.35,15000.0,26.3325,26.3396,26.2903,26.3044,15000.0
2009-10-12 13:00:00,37.33,37.33,37.2,37.21,19500.0,26.2903,26.2903,26.1987,26.2058,19500.0
2009-10-12 13:30:00,37.21,37.29,37.18,37.22,29000.0,26.2058,26.2621,26.1846,26.2128,29000.0
2009-10-12 14:00:00,37.23,37.23,37.04,37.14,21200.0,26.2199,26.2199,26.086,26.1565,21200.0
2009-10-12 14:30:00,37.15,37.15,36.99,37.03,28600.0,26.1635,26.1635,26.0508,26.079,28600.0
2009-10-12 15:00:00,37.03,37.21,37.0,37.19,57900.0,26.079,26.2058,26.0579,26.1917,57900.0
2009-10-12 15:30:00,37.2,37.28,37.17,37.26,86500.0,26.1987,26.2551,26.1776,26.241,86500.0
2009-10-13 09:30:00,37.13,37.14,36.85,36.9,16400.0,26.1494,26.1565,25.9522,25.9875,16400.0
2009-10-13 10:00:00,36.88,36.93,36.7,36.86,21100.0,25.9734,26.0086,25.8466,25.9593,21100.0
2009-10-13 10:30:00,36.9,36.91,36.75,36.9,13700.0,25.9875,25.9945,25.8818,25.9875,13700.0
2009-10-13 11:00:00,36.87,36.93,36.79,36.87,26600.0,25.9663,26.0086,25.91,25.9663,26600.0
2009-10-13 11:30:00,36.87,37.07,36.83,36.98,15300.0,25.9663,26.1072,25.9382,26.0438,15300.0
2009-10-13 12:00:00,37.0,37.1,36.93,36.94,15600.0,26.0579,26.1283,26.0086,26.0156,15600.0
2009-10-13 12:30:00,36.93,36.99,36.93,36.97,7500.0,26.0086,26.0508,26.0086,26.0367,7500.0
2009-10-13 13:00:00,36.94,37.01,36.91,37.0,17800.0,26.0156,26.0649,25.9945,26.0579,17800.0
2009-10-13 13:30:00,36.99,37.0,36.87,36.94,20600.0,26.0508,26.0579,25.9663,26.0156,20600.0
2009-10-13 14:00:00,36.93,36.93,36.75,36.83,24100.0,26.0086,26.0086,25.8818,25.9382,24100.0
2009-10-13 14:30:00,36.85,36.86,36.75,36.8,28300.0,25.9522,25.9593,25.8818,25.917,28300.0
2009-10-13 15:00:00,36.8,36.89,36.76,36.81,41000.0,25.917,25.9804,25.8889,25.9241,41000.0
2009-10-13 15:30:00,36.82,36.91,36.78,36.87,52400.0,25.9311,25.9945,25.9029,25.9663,52400.0
2009-10-14 09:30:00,37.4,37.48,37.1,37.35,65600.0,26.3396,26.3959,26.1283,26.3044,65600.0
2009-10-14 10:00:00,37.35,37.4,37.01,37.09,35500.0,26.3044,26.3396,26.0649,26.1213,35500.0
2009-10-14 10:30:00,37.09,37.21,37.05,37.19,14000.0,26.1213,26.2058,26.0931,26.1917,14000.0
2009-10-14 11:00:00,37.19,37.31,37.19,37.24,13000.0,26.1917,26.2762,26.1917,26.2269,13000.0
2009-10-14 11:30:00,37.25,37.38,37.22,37.32,19200.0,26.2339,26.3255,26.2128,26.2832,19200.0
2009-10-14 12:00:00,37.29,37.37,37.15,37.24,38900.0,26.2621,26.3185,26.1635,26.2269,38900.0
2009-10-14 12:30:00,37.23,37.33,37.2,37.33,8800.0,26.2199,26.2903,26.1987,26.2903,8800.0
2009-10-14 13:00:00,37.33,37.4,37.3,37.3,10800.0,26.2903,26.3396,26.2692,26.2692,10800.0
2009-10-14 13:30:00,37.3,37.31,37.21,37.21,7100.0,26.2692,26.2762,26.2058,26.2058,7100.0
2009-10-14 14:00:00,37.24,37.28,37.18,37.23,12300.0,26.2269,26.2551,26.1846,26.2199,12300.0
2009-10-14 14:30:00,37.22,37.32,37.2,37.29,17400.0,26.2128,26.2832,26.1987,26.2621,17400.0
2009-10-14 15:00:00,37.26,37.47,37.26,37.46,16900.0,26.241,26.3889,26.241,26.3818,16900.0
2009-10-14 15:30:00,37.46,37.47,37.33,37.46,44000.0,26.3818,26.3889,26.2903,26.3818,44000.0
2009-10-15 09:30:00,37.48,37.69,37.35,37.62,26100.0,26.3959,26.5438,26.3044,26.4945,26100.0
2009-10-15 10:00:00,37.63,37.63,37.27,37.3,21600.0,26.5016,26.5016,26.248,26.2692,21600.0
2009-10-15 10:30:00,37.3,37.5,37.25,37.49,13200.0,26.2692,26.41,26.2339,26.403,13200.0
2009-10-15 11:00:00,37.5,37.56,37.29,37.33,11500.0,26.41,26.4523,26.2621,26.2903,11500.0
2009-10-15 11:30:00,37.31,37.33,37.24,37.31,9900.0,26.2762,26.2903,26.2269,26.2762,9900.0
2009-10-15 12:00:00,37.32,37.37,37.25,37.26,11100.0,26.2832,26.3185,26.2339,26.241,11100.0
2009-10-15 12:30:00,37.26,37.29,37.22,37.24,8800.0,26.241,26.2621,26.2128,26.2269,8800.0
2009-10-15 13:00:00,37.25,37.32,37.23,37.32,7500.0,26.2339,26.2832,26.2199,26.2832,7500.0
2009-10-15 13:30:00,37.33,37.36,37.31,37.32,6700.0,26.2903,26.3114,26.2762,26.2832,6700.0
2009-10-15 14:00:00,37.32,37.45,37.32,37.41,13600.0,26.2832,26.3748,26.2832,26.3466,13600.0
2009-10-15 14:30:00,37.4,37.52,37.4,37.5,14100.0,26.3396,26.4241,26.3396,26.41,14100.0
2009-10-15 15:00:00,37.5,37.64,37.49,37.5,26200.0,26.41,26.5086,26.403,26.41,26200.0
2009-10-15 15:30:00,37.5,37.58,37.45,37.58,40100.0,26.41,26.4664,26.3748,26.4664,40100.0
2009-10-16 09:30:00,37.34,37.34,36.86,36.89,41100.0,26.2973,26.2973,25.9593,25.9804,41100.0
2009-10-16 10:00:00,36.86,36.86,36.51,36.68,44900.0,25.9593,25.9593,25.7128,25.8325,44900.0
2009-10-16 10:30:00,36.68,36.7,36.52,36.66,12200.0,25.8325,25.8466,25.7198,25.8184,12200.0
2009-10-16 11:00:00,36.64,37.03,36.64,36.87,21500.0,25.8043,26.079,25.8043,25.9663,21500.0
2009-10-16 11:30:00,36.86,36.88,36.67,36.79,11800.0,25.9593,25.9734,25.8255,25.91,11800.0
2009-10-16 12:00:00,36.79,36.81,36.72,36.72,14700.0,25.91,25.9241,25.8607,25.8607,14700.0
2009-10-16 12:30:00,36.74,36.75,36.69,36.73,12100.0,25.8748,25.8818,25.8396,25.8677,12100.0
2009-10-16 13:00:00,36.73,36.95,36.67,36.95,24300.0,25.8677,26.0227,25.8255,26.0227,24300.0
2009-10-16 13:30:00,36.99,37.02,36.82,36.82,24100.0,26.0508,26.072,25.9311,25.9311,24100.0
2009-10-16 14:00:00,36.82,36.91,36.8,36.88,25700.0,25.9311,25.9945,25.917,25.9734,25700.0
2009-10-16 14:30:00,36.85,36.94,36.83,36.9,17000.0,25.9522,26.0156,25.9382,25.9875,17000.0
2009-10-16 15:00:00,36.9,36.93,36.88,36.91,39600.0,25.9875,26.0086,25.9734,25.9945,39600.0
2009-10-16 15:30:00,36.93,37.04,36.88,36.94,59400.0,26.0086,26.086,25.9734,26.0156,59400.0
2009-10-19 09:30:00,36.95,37.36,36.75,36.83,24700.0,26.0227,26.3114,25.8818,25.9382,24700.0
2009-10-19 10:00:00,36.81,37.25,36.78,37.2,42400.0,25.9241,26.2339,25.9029,26.1987,42400.0
2009-10-19 10:30:00,37.2,37.37,37.2,37.27,31400.0,26.1987,26.3185,26.1987,26.248,31400.0
2009-10-19 11:00:00,37.3,37.34,37.25,37.34,13200.0,26.2692,26.2973,26.2339,26.2973,13200.0
2009-10-19 11:30:00,37.35,37.48,37.32,37.47,12200.0,26.3044,26.3959,26.2832,26.3889,12200.0
2009-10-19 12:00:00,37.46,37.49,37.41,37.41,9700.0,26.3818,26.403,26.3466,26.3466,9700.0
2009-10-19 12:30:00,37.4,37.4,37.33,37.34,6400.0,26.3396,26.3396,26.2903,26.2973,6400.0
2009-10-19 13:00:00,37.34,37.47,37.3,37.45,23400.0,26.2973,26.3889,26.2692,26.3748,23400.0
2009-10-19 13:30:00,37.45,37.51,37.36,37.42,25900.0,26.3748,26.4171,26.3114,26.3537,25900.0
2009-10-19 14:00:00,37.45,37.58,37.45,37.57,20400.0,26.3748,26.4664,26.3748,26.4593,20400.0
2009-10-19 14:30:00,37.55,37.55,37.48,37.51,23400.0,26.4452,26.4452,26.3959,26.4171,23400.0
2009-10-19 15:00:00,37.51,37.51,37.38,37.4,27900.0,26.4171,26.4171,26.3255,26.3396,27900.0
2009-10-19 15:30:00,37.4,37.51,37.36,37.46,68100.0,26.3396,26.4171,26.3114,26.3818,68100.0
2009-10-20 09:30:00,37.58,37.69,37.5,37.59,60200.0,26.4664,26.5438,26.41,26.4734,60200.0
2009-10-20 10:00:00,37.58,37.65,37.43,37.64,43300.0,26.4664,26.5157,26.3607,26.5086,43300.0
2009-10-20 10:30:00,37.63,37.82,37.61,37.63,27500.0,26.5016,26.6354,26.4875,26.5016,27500.0
2009-10-20 11:00:00,37.64,37.64,37.48,37.55,20200.0,26.5086,26.5086,26.3959,26.4452,20200.0
2009-10-20 11:30:00,37.51,37.52,37.35,37.35,22300.0,26.4171,26.4241,26.3044,26.3044,22300.0
2009-10-20 12:00:00,37.36,37.49,37.31,37.48,30700.0,26.3114,26.403,26.2762,26.3959,30700.0
2009-10-20 12:30:00,37.49,37.5,37.26,37.47,30200.0,26.403,26.41,26.241,26.3889,30200.0
2009-10-20 13:00:00,37.45,37.62,37.45,37.61,18100.0,26.3748,26.4945,26.3748,26.4875,18100.0
2009-10-20 13:30:00,37.6,37.7,37.54,37.59,26500.0,26.4804,26.5509,26.4382,26.4734,26500.0
2009-10-20 14:00:00,37.58,37.69,37.57,37.61,37100.0,26.4664,26.5438,26.4593,26.4875,37100.0
2009-10-20 14:30:00,37.59,37.76,37.58,37.75,38200.0,26.4734,26.5931,26.4664,26.5861,38200.0
2009-10-20 15:00:00,37.76,37.8,37.64,37.69,51800.0,26.5931,26.6213,26.5086,26.5438,51800.0
2009-10-20 15:30:00,37.7,37.77,37.63,37.69,99300.0,26.5509,26.6002,26.5016,26.5438,99300.0
2009-10-21 09:30:00,37.87,38.42,37.77,38.3,58800.0,26.6706,27.0579,26.6002,26.9734,58800.0
2009-10-21 10:00:00,38.31,38.61,38.28,38.34,46200.0,26.9805,27.1917,26.9593,27.0016,46200.0
2009-10-21 10:30:00,38.34,38.45,38.18,38.19,46700.0,27.0016,27.0791,26.8889,26.896,46700.0
2009-10-21 11:00:00,38.2,38.25,38.07,38.19,27100.0,26.903,26.9382,26.8114,26.896,27100.0
2009-10-21 11:30:00,38.18,38.23,37.95,38.06,30000.0,26.8889,26.9241,26.7269,26.8044,30000.0
2009-10-21 12:00:00,38.04,38.16,37.98,38.16,24000.0,26.7903,26.8748,26.7481,26.8748,24000.0
2009-10-21 12:30:00,38.16,38.21,38.11,38.19,16200.0,26.8748,26.91,26.8396,26.896,16200.0
2009-10-21 13:00:00,38.19,38.2,38.03,38.03,23800.0,26.896,26.903,26.7833,26.7833,23800.0
2009-10-21 13:30:00,38.04,38.11,37.97,38.08,31300.0,26.7903,26.8396,26.741,26.8185,31300.0
2009-10-21 14:00:00,38.06,38.21,37.99,38.16,31500.0,26.8044,26.91,26.7551,26.8748,31500.0
2009-10-21 14:30:00,38.17,38.35,38.1,38.25,56500.0,26.8819,27.0086,26.8326,26.9382,56500.0
2009-10-21 15:00:00,38.26,38.27,37.84,37.9,60500.0,26.9453,26.9523,26.6495,26.6917,60500.0
2009-10-21 15:30:00,37.88,37.95,37.59,37.62,143100.0,26.6776,26.7269,26.4734,26.4945,143100.0
2009-10-22 09:30:00,37.65,37.66,36.99,37.03,55000.0,26.5157,26.5227,26.0508,26.079,55000.0
2009-10-22 10:00:00,37.04,37.22,36.83,37.19,80400.0,26.086,26.2128,25.9382,26.1917,80400.0
2009-10-22 10:30:00,37.2,37.36,37.1,37.26,36900.0,26.1987,26.3114,26.1283,26.241,36900.0
2009-10-22 11:00:00,37.26,37.35,37.16,37.25,21400.0,26.241,26.3044,26.1706,26.2339,21400.0
2009-10-22 11:30:00,37.29,37.36,37.23,37.34,23400.0,26.2621,26.3114,26.2199,26.2973,23400.0
2009-10-22 12:00:00,37.33,37.4,37.31,37.36,28000.0,26.2903,26.3396,26.2762,26.3114,28000.0
2009-10-22 12:30:00,37.36,37.56,37.36,37.47,22200.0,26.3114,26.4523,26.3114,26.3889,22200.0
2009-10-22 13:00:00,37.45,37.49,37.35,37.47,12400.0,26.3748,26.403,26.3044,26.3889,12400.0
2009-10-22 13:30:00,37.46,37.51,37.37,37.46,20800.0,26.3818,26.4171,26.3185,26.3818,20800.0
2009-10-22 14:00:00,37.48,37.78,37.47,37.73,22800.0,26.3959,26.6072,26.3889,26.572,22800.0
2009-10-22 14:30:00,37.76,37.85,37.72,37.83,22400.0,26.5931,26.6565,26.565,26.6424,22400.0
2009-10-22 15:00:00,37.83,38.01,37.82,37.93,39500.0,26.6424,26.7692,26.6354,26.7128,39500.0
2009-10-22 15:30:00,37.93,37.94,37.62,37.67,89300.0,26.7128,26.7199,26.4945,26.5297,89300.0
2009-10-23 09:30:00,37.72,38.2,37.63,38.17,66200.0,26.565,26.903,26.5016,26.8819,66200.0
2009-10-23 10:00:00,38.19,38.31,37.79,37.97,63000.0,26.896,26.9805,26.6142,26.741,63000.0
2009-10-23 10:30:00,37.98,37.98,37.7,37.76,30000.0,26.7481,26.7481,26.5509,26.5931,30000.0
2009-10-23 11:00:00,37.75,37.82,37.36,37.38,51500.0,26.5861,26.6354,26.3114,26.3255,51500.0
2009-10-23 11:30:00,37.37,37.59,37.34,37.58,26500.0,26.3185,26.4734,26.2973,26.4664,26500.0
2009-10-23 12:00:00,37.56,37.7,37.56,37.7,34100.0,26.4523,26.5509,26.4523,26.5509,34100.0
2009-10-23 12:30:00,37.71,37.77,37.63,37.65,14600.0,26.5579,26.6002,26.5016,26.5157,14600.0
2009-10-23 13:00:00,37.62,37.74,37.55,37.62,22500.0,26.4945,26.579,26.4452,26.4945,22500.0
2009-10-23 13:30:00,37.62,37.62,37.41,37.51,23600.0,26.4945,26.4945,26.3466,26.4171,23600.0
2009-10-23 14:00:00,37.5,37.71,37.44,37.6,20500.0,26.41,26.5579,26.3678,26.4804,20500.0
2009-10-23 14:30:00,37.57,37.66,37.45,37.47,21000.0,26.4593,26.5227,26.3748,26.3889,21000.0
2009-10-23 15:00:00,37.49,37.73,37.49,37.61,44500.0,26.403,26.572,26.403,26.4875,44500.0
2009-10-23 15:30:00,37.63,37.81,37.53,37.76,163600.0,26.5016,26.6283,26.4311,26.5931,163600.0
2009-10-26 09:30:00,37.7,38.32,37.61,38.21,37400.0,26.5509,26.9875,26.4875,26.91,37400.0
2009-10-26 10:00:00,38.23,38.52,38.23,38.34,46100.0,26.9241,27.1284,26.9241,27.0016,46100.0
2009-10-26 10:30:00,38.36,38.42,38.15,38.18,20900.0,27.0157,27.0579,26.8678,26.8889,20900.0
2009-10-26 11:00:00,38.22,38.26,37.94,38.1,34100.0,26.9171,26.9453,26.7199,26.8326,34100.0
2009-10-26 11:30:00,38.1,38.1,37.19,37.19,93700.0,26.8326,26.8326,26.1917,26.1917,93700.0
2009-10-26 12:00:00,37.15,37.5,36.96,37.33,62600.0,26.1635,26.41,26.0297,26.2903,62600.0
2009-10-26 12:30:00,37.3,37.71,37.25,37.68,38300.0,26.2692,26.5579,26.2339,26.5368,38300.0
2009-10-26 13:00:00,37.68,37.7,37.42,37.51,21800.0,26.5368,26.5509,26.3537,26.4171,21800.0
2009-10-26 13:30:00,37.51,37.7,37.47,37.6,18900.0,26.4171,26.5509,26.3889,26.4804,18900.0
2009-10-26 14:00:00,37.58,37.66,37.37,37.48,27500.0,26.4664,26.5227,26.3185,26.3959,27500.0
2009-10-26 14:30:00,37.49,37.57,37.34,37.45,75200.0,26.403,26.4593,26.2973,26.3748,75200.0
2009-10-26 15:00:00,37.46,37.47,37.15,37.16,50700.0,26.3818,26.3889,26.1635,26.1706,50700.0
2009-10-26 15:30:00,37.18,37.43,37.18,37.3,80700.0,26.1846,26.3607,26.1846,26.2692,80700.0
2009-10-27 09:30:00,37.49,37.53,37.07,37.23,39000.0,26.403,26.4311,26.1072,26.2199,39000.0
2009-10-27 10:00:00,37.19,37.19,36.59,37.0,63200.0,26.1917,26.1917,25.7691,26.0579,63200.0
2009-10-27 10:30:00,37.0,37.03,36.69,36.83,32800.0,26.0579,26.079,25.8396,25.9382,32800.0
2009-10-27 11:00:00,36.82,36.85,36.64,36.85,29700.0,25.9311,25.9522,25.8043,25.9522,29700.0
2009-10-27 11:30:00,36.82,36.95,36.78,36.89,29200.0,25.9311,26.0227,25.9029,25.9804,29200.0
2009-10-27 12:00:00,36.89,36.94,36.84,36.84,20100.0,25.9804,26.0156,25.9452,25.9452,20100.0
2009-10-27 12:30:00,36.84,36.87,36.7,36.74,29200.0,25.9452,25.9663,25.8466,25.8748,29200.0
2009-10-27 13:00:00,36.72,36.78,36.55,36.59,25100.0,25.8607,25.9029,25.741,25.7691,25100.0
2009-10-27 13:30:00,36.59,36.72,36.55,36.64,26400.0,25.7691,25.8607,25.741,25.8043,26400.0
2009-10-27 14:00:00,36.66,36.82,36.53,36.7,28500.0,25.8184,25.9311,25.7269,25.8466,28500.0
2009-10-27 14:30:00,36.7,36.74,36.57,36.63,33300.0,25.8466,25.8748,25.755,25.7973,33300.0
2009-10-27 15:00:00,36.65,36.67,36.43,36.51,58200.0,25.8114,25.8255,25.6564,25.7128,58200.0
2009-10-27 15:30:00,36.51,36.6,36.37,36.45,85300.0,25.7128,25.7762,25.6142,25.6705,85300.0
2009-10-28 09:30:00,36.31,36.37,35.92,36.2,54100.0,25.5719,25.6142,25.2973,25.4945,54100.0
2009-10-28 10:00:00,36.19,36.19,35.66,35.69,64900.0,25.4874,25.4874,25.1142,25.1353,64900.0
2009-10-28 10:30:00,35.69,35.85,35.36,35.53,61000.0,25.1353,25.248,24.9029,25.0226,61000.0
2009-10-28 11:00:00,35.5,35.76,35.43,35.69,85100.0,25.0015,25.1846,24.9522,25.1353,85100.0
2009-10-28 11:30:00,35.68,35.74,35.58,35.68,83400.0,25.1282,25.1705,25.0578,25.1282,83400.0
2009-10-28 12:00:00,35.68,35.73,35.44,35.6,31400.0,25.1282,25.1635,24.9592,25.0719,31400.0
2009-10-28 12:30:00,35.58,35.58,35.32,35.4,35100.0,25.0578,25.0578,24.8747,24.9311,35100.0
2009-10-28 13:00:00,35.4,35.6,35.34,35.39,38300.0,24.9311,25.0719,24.8888,24.924,38300.0
2009-10-28 13:30:00,35.39,35.53,35.38,35.44,101300.0,24.924,25.0226,24.917,24.9592,101300.0
2009-10-28 14:00:00,35.43,35.59,35.32,35.42,44400.0,24.9522,25.0649,24.8747,24.9451,44400.0
2009-10-28 14:30:00,35.42,35.58,35.29,35.38,73500.0,24.9451,25.0578,24.8536,24.917,73500.0
2009-10-28 15:00:00,35.38,35.52,35.25,35.44,133700.0,24.917,25.0156,24.8254,24.9592,133700.0
2009-10-28 15:30:00,35.46,35.61,35.36,35.55,212800.0,24.9733,25.0789,24.9029,25.0367,212800.0
2009-10-29 09:30:00,38.07,38.8,36.47,37.88,209400.0,26.8114,27.3256,25.6846,26.6776,209400.0
2009-10-29 10:00:00,37.89,38.1,37.43,37.47,122900.0,26.6847,26.8326,26.3607,26.3889,122900.0
2009-10-29 10:30:00,37.47,37.6,37.24,37.53,115200.0,26.3889,26.4804,26.2269,26.4311,115200.0
2009-10-29 11:00:00,37.52,37.68,37.38,37.39,69900.0,26.4241,26.5368,26.3255,26.3325,69900.0
2009-10-29 11:30:00,37.4,37.57,37.28,37.31,52800.0,26.3396,26.4593,26.2551,26.2762,52800.0
2009-10-29 12:00:00,37.31,37.66,37.29,37.61,47600.0,26.2762,26.5227,26.2621,26.4875,47600.0
2009-10-29 12:30:00,37.6,37.74,37.48,37.48,31200.0,26.4804,26.579,26.3959,26.3959,31200.0
2009-10-29 13:00:00,37.51,37.6,37.32,37.42,89300.0,26.4171,26.4804,26.2832,26.3537,89300.0
2009-10-29 13:30:00,37.43,37.63,37.43,37.47,55800.0,26.3607,26.5016,26.3607,26.3889,55800.0
2009-10-29 14:00:00,37.47,37.62,37.43,37.58,59900.0,26.3889,26.4945,26.3607,26.4664,59900.0
2009-10-29 14:30:00,37.58,37.8,37.57,37.58,53500.0,26.4664,26.6213,26.4593,26.4664,53500.0
2009-10-29 15:00:00,37.57,37.73,37.52,37.56,78000.0,26.4593,26.572,26.4241,26.4523,78000.0
2009-10-29 15:30:00,37.56,37.68,37.39,37.63,131200.0,26.4523,26.5368,26.3325,26.5016,131200.0
2009-10-30 09:30:00,37.37,37.93,37.37,37.47,142800.0,26.3185,26.7128,26.3185,26.3889,142800.0
2009-10-30 10:00:00,37.51,37.67,37.45,37.63,66300.0,26.4171,26.5297,26.3748,26.5016,66300.0
2009-10-30 10:30:00,37.61,37.69,37.32,37.43,104300.0,26.4875,26.5438,26.2832,26.3607,104300.0
2009-10-30 11:00:00,37.42,37.48,37.31,37.34,58400.0,26.3537,26.3959,26.2762,26.2973,58400.0
2009-10-30 11:30:00,37.34,37.4,36.75,36.95,60500.0,26.2973,26.3396,25.8818,26.0227,60500.0
2009-10-30 12:00:00,36.95,37.07,36.4,36.52,75900.0,26.0227,26.1072,25.6353,25.7198,75900.0
2009-10-30 12:30:00,36.52,36.8,36.5,36.62,109700.0,25.7198,25.917,25.7057,25.7903,109700.0
2009-10-30 13:00:00,36.62,36.72,36.35,36.38,102800.0,25.7903,25.8607,25.6001,25.6212,102800.0
2009-10-30 13:30:00,36.4,36.72,36.22,36.52,53500.0,25.6353,25.8607,25.5085,25.7198,53500.0
2009-10-30 14:00:00,36.49,36.86,36.49,36.72,72100.0,25.6987,25.9593,25.6987,25.8607,72100.0
2009-10-30 14:30:00,36.69,36.81,36.35,36.78,121400.0,25.8396,25.9241,25.6001,25.9029,121400.0
2009-10-30 15:00:00,36.76,36.87,36.46,36.64,146300.0,25.8889,25.9663,25.6776,25.8043,146300.0
2009-10-30 15:30:00,36.66,36.89,36.48,36.56,240900.0,25.8184,25.9804,25.6917,25.748,240900.0
2009-11-02 09:30:00,36.76,36.97,36.13,36.23,105400.0,25.8889,26.0367,25.4452,25.5156,105400.0
2009-11-02 10:00:00,36.28,36.71,36.25,36.48,138000.0,25.5508,25.8536,25.5297,25.6917,138000.0
2009-11-02 10:30:00,36.52,36.72,36.37,36.37,67600.0,25.7198,25.8607,25.6142,25.6142,67600.0
2009-11-02 11:00:00,36.32,36.79,36.26,36.6,42900.0,25.579,25.91,25.5367,25.7762,42900.0
2009-11-02 11:30:00,36.6,36.65,36.42,36.59,33600.0,25.7762,25.8114,25.6494,25.7691,33600.0
2009-11-02 12:00:00,36.53,36.55,36.29,36.29,20800.0,25.7269,25.741,25.5578,25.5578,20800.0
2009-11-02 12:30:00,36.29,36.38,35.87,35.87,63000.0,25.5578,25.6212,25.2621,25.2621,63000.0
2009-11-02 13:00:00,35.87,36.3,35.84,36.16,54600.0,25.2621,25.5649,25.2409,25.4663,54600.0
2009-11-02 13:30:00,36.15,36.15,35.78,35.8,38300.0,25.4593,25.4593,25.1987,25.2128,38300.0
2009-11-02 14:00:00,35.82,36.05,35.65,36.04,37800.0,25.2268,25.3888,25.1071,25.3818,37800.0
2009-11-02 14:30:00,36.04,36.16,35.8,35.97,70400.0,25.3818,25.4663,25.2128,25.3325,70400.0
2009-11-02 15:00:00,35.96,36.08,35.83,36.0,73000.0,25.3254,25.41,25.2339,25.3536,73000.0
2009-11-02 15:30:00,36.0,36.09,35.93,36.07,154800.0,25.3536,25.417,25.3043,25.4029,154800.0
2009-11-03 09:30:00,36.13,37.58,35.85,37.36,176400.0,25.4452,26.4664,25.248,26.3114,176400.0
2009-11-03 10:00:00,37.32,37.61,37.13,37.49,177500.0,26.2832,26.4875,26.1494,26.403,177500.0
2009-11-03 10:30:00,37.46,37.83,37.35,37.79,134300.0,26.3818,26.6424,26.3044,26.6142,134300.0
2009-11-03 11:00:00,37.79,37.88,37.54,37.6,97900.0,26.6142,26.6776,26.4382,26.4804,97900.0
2009-11-03 11:30:00,37.61,37.78,37.54,37.64,76800.0,26.4875,26.6072,26.4382,26.5086,76800.0
2009-11-03 12:00:00,37.65,37.82,37.57,37.68,62300.0,26.5157,26.6354,26.4593,26.5368,62300.0
2009-11-03 12:30:00,37.69,37.95,37.61,37.64,100800.0,26.5438,26.7269,26.4875,26.5086,100800.0
2009-11-03 13:00:00,37.64,37.7,37.42,37.59,45100.0,26.5086,26.5509,26.3537,26.4734,45100.0
2009-11-03 13:30:00,37.57,37.72,37.49,37.65,27600.0,26.4593,26.565,26.403,26.5157,27600.0
2009-11-03 14:00:00,37.63,37.75,37.63,37.64,78500.0,26.5016,26.5861,26.5016,26.5086,78500.0
2009-11-03 14:30:00,37.65,37.7,37.48,37.53,82700.0,26.5157,26.5509,26.3959,26.4311,82700.0
2009-11-03 15:00:00,37.55,37.61,37.46,37.6,93000.0,26.4452,26.4875,26.3818,26.4804,93000.0
2009-11-03 15:30:00,37.6,37.83,37.58,37.73,244000.0,26.4804,26.6424,26.4664,26.572,244000.0
2009-11-04 09:30:00,38.09,38.09,37.49,37.77,53900.0,26.8255,26.8255,26.403,26.6002,53900.0
2009-11-04 10:00:00,37.77,38.05,37.65,37.92,60900.0,26.6002,26.7974,26.5157,26.7058,60900.0
2009-11-04 10:30:00,37.9,38.09,37.9,38.01,63000.0,26.6917,26.8255,26.6917,26.7692,63000.0
2009-11-04 11:00:00,38.03,38.04,37.86,38.0,32800.0,26.7833,26.7903,26.6635,26.7621,32800.0
2009-11-04 11:30:00,37.98,38.02,37.82,37.91,42000.0,26.7481,26.7762,26.6354,26.6988,42000.0
2009-11-04 12:00:00,37.91,37.99,37.82,37.93,54300.0,26.6988,26.7551,26.6354,26.7128,54300.0
2009-11-04 12:30:00,37.91,37.99,37.81,37.85,40300.0,26.6988,26.7551,26.6283,26.6565,40300.0
2009-11-04 13:00:00,37.87,37.96,37.73,37.94,140800.0,26.6706,26.734,26.572,26.7199,140800.0
2009-11-04 13:30:00,37.94,37.96,37.85,37.88,60600.0,26.7199,26.734,26.6565,26.6776,60600.0
2009-11-04 14:00:00,37.88,37.94,37.48,37.63,111300.0,26.6776,26.7199,26.3959,26.5016,111300.0
2009-11-04 14:30:00,37.58,38.06,37.56,37.87,130800.0,26.4664,26.8044,26.4523,26.6706,130800.0
2009-11-04 15:00:00,37.87,37.91,37.63,37.81,62600.0,26.6706,26.6988,26.5016,26.6283,62600.0
2009-11-04 15:30:00,37.8,37.82,37.27,37.41,161700.0,26.6213,26.6354,26.248,26.3466,161700.0
2009-11-05 09:30:00,37.69,37.97,37.61,37.89,61400.0,26.5438,26.741,26.4875,26.6847,61400.0
2009-11-05 10:00:00,37.88,38.03,37.69,37.82,71300.0,26.6776,26.7833,26.5438,26.6354,71300.0
2009-11-05 10:30:00,37.85,37.95,37.74,37.83,96300.0,26.6565,26.7269,26.579,26.6424,96300.0
2009-11-05 11:00:00,37.83,37.86,37.72,37.74,34700.0,26.6424,26.6635,26.565,26.579,34700.0
2009-11-05 11:30:00,37.74,37.82,37.63,37.63,52300.0,26.579,26.6354,26.5016,26.5016,52300.0
2009-11-05 12:00:00,37.63,37.69,37.58,37.63,29200.0,26.5016,26.5438,26.4664,26.5016,29200.0
2009-11-05 12:30:00,37.66,37.84,37.63,37.84,32100.0,26.5227,26.6495,26.5016,26.6495,32100.0
2009-11-05 13:00:00,37.82,37.85,37.73,37.8,24000.0,26.6354,26.6565,26.572,26.6213,24000.0
2009-11-05 13:30:00,37.8,37.88,37.71,37.79,31700.0,26.6213,26.6776,26.5579,26.6142,31700.0
2009-11-05 14:00:00,37.76,37.89,37.68,37.88,37800.0,26.5931,26.6847,26.5368,26.6776,37800.0
2009-11-05 14:30:00,37.85,37.99,37.76,37.97,56500.0,26.6565,26.7551,26.5931,26.741,56500.0
2009-11-05 15:00:00,37.96,38.08,37.93,38.04,37300.0,26.734,26.8185,26.7128,26.7903,37300.0
2009-11-05 15:30:00,38.02,38.45,38.01,38.38,238400.0,26.7762,27.0791,26.7692,27.0298,238400.0
2009-11-06 09:30:00,38.35,38.59,38.12,38.32,27900.0,27.0086,27.1777,26.8467,26.9875,27900.0
2009-11-06 10:00:00,38.39,38.5,38.03,38.03,34200.0,27.0368,27.1143,26.7833,26.7833,34200.0
2009-11-06 10:30:00,38.01,38.12,37.87,38.06,49700.0,26.7692,26.8467,26.6706,26.8044,49700.0
2009-11-06 11:00:00,38.06,38.08,37.89,37.98,44100.0,26.8044,26.8185,26.6847,26.7481,44100.0
2009-11-06 11:30:00,37.97,38.09,37.92,37.93,26600.0,26.741,26.8255,26.7058,26.7128,26600.0
2009-11-06 12:00:00,37.95,38.07,37.95,37.97,30400.0,26.7269,26.8114,26.7269,26.741,30400.0
2009-11-06 12:30:00,37.95,37.99,37.87,37.87,34600.0,26.7269,26.7551,26.6706,26.6706,34600.0
2009-11-06 13:00:00,37.87,38.06,37.84,38.01,23800.0,26.6706,26.8044,26.6495,26.7692,23800.0
2009-11-06 13:30:00,38.02,38.1,37.96,37.98,28900.0,26.7762,26.8326,26.734,26.7481,28900.0
2009-11-06 14:00:00,38.0,38.06,37.93,38.02,34000.0,26.7621,26.8044,26.7128,26.7762,34000.0
2009-11-06 14:30:00,38.01,38.08,37.97,37.97,50600.0,26.7692,26.8185,26.741,26.741,50600.0
2009-11-06 15:00:00,37.97,37.99,37.88,37.93,66000.0,26.741,26.7551,26.6776,26.7128,66000.0
2009-11-06 15:30:00,37.97,38.09,37.91,38.0,98100.0,26.741,26.8255,26.6988,26.7621,98100.0
2009-11-09 09:30:00,38.03,38.48,38.03,38.26,73900.0,26.7833,27.1002,26.7833,26.9453,73900.0
2009-11-09 10:00:00,38.32,38.7,38.32,38.52,25000.0,26.9875,27.2551,26.9875,27.1284,25000.0
2009-11-09 10:30:00,38.49,38.6,38.46,38.56,18000.0,27.1072,27.1847,27.0861,27.1565,18000.0
2009-11-09 11:00:00,38.57,38.7,38.48,38.63,20800.0,27.1636,27.2551,27.1002,27.2058,20800.0
2009-11-09 11:30:00,38.6,38.66,38.57,38.59,15200.0,27.1847,27.227,27.1636,27.1777,15200.0
2009-11-09 12:00:00,38.58,38.62,38.53,38.56,8000.0,27.1706,27.1988,27.1354,27.1565,8000.0
2009-11-09 12:30:00,38.56,38.6,38.5,38.57,8800.0,27.1565,27.1847,27.1143,27.1636,8800.0
2009-11-09 13:00:00,38.57,38.59,38.51,38.56,9900.0,27.1636,27.1777,27.1213,27.1565,9900.0
2009-11-09 13:30:00,38.58,38.71,38.53,38.65,15900.0,27.1706,27.2622,27.1354,27.2199,15900.0
2009-11-09 14:00:00,38.65,38.72,38.61,38.72,16100.0,27.2199,27.2692,27.1917,27.2692,16100.0
2009-11-09 14:30:00,38.72,38.79,38.7,38.74,17500.0,27.2692,27.3185,27.2551,27.2833,17500.0
2009-11-09 15:00:00,38.72,38.8,38.68,38.77,24500.0,27.2692,27.3256,27.241,27.3044,24500.0
2009-11-09 15:30:00,38.76,38.91,38.69,38.9,99000.0,27.2974,27.403,27.2481,27.396,99000.0
2009-11-10 09:30:00,38.8,39.2,38.73,38.77,58500.0,27.3256,27.6073,27.2763,27.3044,58500.0
2009-11-10 10:00:00,38.75,38.81,38.59,38.71,34400.0,27.2903,27.3326,27.1777,27.2622,34400.0
2009-11-10 10:30:00,38.74,38.75,38.34,38.34,30500.0,27.2833,27.2903,27.0016,27.0016,30500.0
2009-11-10 11:00:00,38.37,38.49,38.31,38.46,36600.0,27.0227,27.1072,26.9805,27.0861,36600.0
2009-11-10 11:30:00,38.49,38.65,38.36,38.48,35000.0,27.1072,27.2199,27.0157,27.1002,35000.0
2009-11-10 12:00:00,38.47,38.51,38.3,38.3,17900.0,27.0932,27.1213,26.9734,26.9734,17900.0
2009-11-10 12:30:00,38.3,38.52,38.29,38.46,34600.0,26.9734,27.1284,26.9664,27.0861,34600.0
2009-11-10 13:00:00,38.46,38.5,38.38,38.44,26100.0,27.0861,27.1143,27.0298,27.072,26100.0
2009-11-10 13:30:00,38.45,38.51,38.41,38.5,32500.0,27.0791,27.1213,27.0509,27.1143,32500.0
2009-11-10 14:00:00,38.5,38.75,38.43,38.62,176200.0,27.1143,27.2903,27.065,27.1988,176200.0
2009-11-10 14:30:00,38.62,38.73,38.62,38.72,20600.0,27.1988,27.2763,27.1988,27.2692,20600.0
2009-11-10 15:00:00,38.72,38.76,38.6,38.73,37200.0,27.2692,27.2974,27.1847,27.2763,37200.0
2009-11-10 15:30:00,38.72,38.74,38.59,38.65,44000.0,27.2692,27.2833,27.1777,27.2199,44000.0
2009-11-11 09:30:00,38.9,39.21,38.76,39.19,48800.0,27.396,27.6143,27.2974,27.6002,48800.0
2009-11-11 10:00:00,39.2,39.47,39.14,39.32,38200.0,27.6073,27.7974,27.565,27.6918,38200.0
2009-11-11 10:30:00,39.28,39.38,38.9,39.01,40200.0,27.6636,27.734,27.396,27.4735,40200.0
2009-11-11 11:00:00,39.02,39.02,38.67,38.81,39400.0,27.4805,27.4805,27.234,27.3326,39400.0
2009-11-11 11:30:00,38.81,38.88,38.6,38.68,28800.0,27.3326,27.3819,27.1847,27.241,28800.0
2009-11-11 12:00:00,38.68,38.7,38.58,38.7,22300.0,27.241,27.2551,27.1706,27.2551,22300.0
2009-11-11 12:30:00,38.7,38.78,38.66,38.7,36700.0,27.2551,27.3115,27.227,27.2551,36700.0
2009-11-11 13:00:00,38.7,38.76,38.65,38.68,12600.0,27.2551,27.2974,27.2199,27.241,12600.0
2009-11-11 13:30:00,38.69,38.71,38.49,38.53,25200.0,27.2481,27.2622,27.1072,27.1354,25200.0
2009-11-11 14:00:00,38.55,38.67,38.55,38.61,16000.0,27.1495,27.234,27.1495,27.1917,16000.0
2009-11-11 14:30:00,38.63,38.8,38.63,38.71,17600.0,27.2058,27.3256,27.2058,27.2622,17600.0
2009-11-11 15:00:00,38.7,38.82,38.66,38.82,20700.0,27.2551,27.3396,27.227,27.3396,20700.0
2009-11-11 15:30:00,38.82,38.88,38.7,38.81,72700.0,27.3396,27.3819,27.2551,27.3326,72700.0
2009-11-12 09:30:00,38.64,38.64,38.25,38.52,35200.0,27.4286,27.4286,27.1518,27.3434,35200.0
2009-11-12 10:00:00,38.51,38.66,38.4,38.63,20900.0,27.3363,27.4428,27.2583,27.4215,20900.0
2009-11-12 10:30:00,38.58,38.7,38.46,38.5,18000.0,27.386,27.4712,27.3008,27.3292,18000.0
2009-11-12 11:00:00,38.52,38.52,38.15,38.2,17700.0,27.3434,27.3434,27.0808,27.1163,17700.0
2009-11-12 11:30:00,38.2,38.2,38.08,38.18,25700.0,27.1163,27.1163,27.0311,27.1021,25700.0
2009-11-12 12:00:00,38.18,38.28,38.14,38.28,8600.0,27.1021,27.1731,27.0737,27.1731,8600.0
2009-11-12 12:30:00,38.25,38.25,38.08,38.15,41500.0,27.1518,27.1518,27.0311,27.0808,41500.0
2009-11-12 13:00:00,38.13,38.13,38.01,38.01,25200.0,27.0666,27.0666,26.9814,26.9814,25200.0
2009-11-12 13:30:00,38.03,38.1,38.01,38.05,16400.0,26.9956,27.0453,26.9814,27.0098,16400.0
2009-11-12 14:00:00,38.04,38.1,38.0,38.03,17000.0,27.0027,27.0453,26.9743,26.9956,17000.0
2009-11-12 14:30:00,38.04,38.09,37.92,37.92,10300.0,27.0027,27.0382,26.9175,26.9175,10300.0
2009-11-12 15:00:00,37.92,37.98,37.86,37.89,19600.0,26.9175,26.9601,26.8749,26.8962,19600.0
2009-11-12 15:30:00,37.9,37.93,37.75,37.79,79600.0,26.9033,26.9246,26.7969,26.8252,79600.0
2009-11-13 09:30:00,37.91,38.07,37.6,37.69,32000.0,26.9104,27.024,26.6904,26.7543,32000.0
2009-11-13 10:00:00,37.68,38.09,37.63,37.97,15500.0,26.7472,27.0382,26.7117,26.953,15500.0
2009-11-13 10:30:00,37.96,38.17,37.86,38.17,16200.0,26.9459,27.095,26.8749,27.095,16200.0
2009-11-13 11:00:00,38.16,38.17,38.0,38.03,26200.0,27.0879,27.095,26.9743,26.9956,26200.0
2009-11-13 11:30:00,38.04,38.19,37.95,37.95,25900.0,27.0027,27.1092,26.9388,26.9388,25900.0
2009-11-13 12:00:00,37.97,38.17,37.97,38.16,37700.0,26.953,27.095,26.953,27.0879,37700.0
2009-11-13 12:30:00,38.18,38.19,38.08,38.13,20100.0,27.1021,27.1092,27.0311,27.0666,20100.0
2009-11-13 13:00:00,38.1,38.23,38.1,38.22,22000.0,27.0453,27.1376,27.0453,27.1305,22000.0
2009-11-13 13:30:00,38.22,38.33,38.2,38.23,43300.0,27.1305,27.2086,27.1163,27.1376,43300.0
2009-11-13 14:00:00,38.23,38.34,38.1,38.13,36700.0,27.1376,27.2157,27.0453,27.0666,36700.0
2009-11-13 14:30:00,38.14,38.14,38.0,38.01,39000.0,27.0737,27.0737,26.9743,26.9814,39000.0
2009-11-13 15:00:00,38.01,38.07,37.95,38.05,101300.0,26.9814,27.024,26.9388,27.0098,101300.0
2009-11-13 15:30:00,38.03,38.17,38.0,38.14,74900.0,26.9956,27.095,26.9743,27.0737,74900.0
2009-11-16 09:30:00,38.23,38.84,38.19,38.8,20200.0,27.1376,27.5706,27.1092,27.5422,20200.0
2009-11-16 10:00:00,38.79,38.91,38.72,38.78,17100.0,27.5351,27.6203,27.4854,27.528,17100.0
2009-11-16 10:30:00,38.8,38.84,38.72,38.76,17500.0,27.5422,27.5706,27.4854,27.5138,17500.0
2009-11-16 11:00:00,38.75,38.75,38.58,38.67,19300.0,27.5067,27.5067,27.386,27.4499,19300.0
2009-11-16 11:30:00,38.68,38.78,38.64,38.67,24000.0,27.457,27.528,27.4286,27.4499,24000.0
2009-11-16 12:00:00,38.68,38.69,38.43,38.47,23100.0,27.457,27.4641,27.2796,27.3079,23100.0
2009-11-16 12:30:00,38.5,38.6,38.46,38.57,22700.0,27.3292,27.4002,27.3008,27.3789,22700.0
2009-11-16 13:00:00,38.58,38.62,38.52,38.52,15400.0,27.386,27.4144,27.3434,27.3434,15400.0
2009-11-16 13:30:00,38.52,38.65,38.52,38.58,25800.0,27.3434,27.4357,27.3434,27.386,25800.0
2009-11-16 14:00:00,38.6,38.7,38.6,38.68,24200.0,27.4002,27.4712,27.4002,27.457,24200.0
2009-11-16 14:30:00,38.68,38.71,38.56,38.67,52200.0,27.457,27.4783,27.3718,27.4499,52200.0
2009-11-16 15:00:00,38.67,38.67,38.4,38.5,53300.0,27.4499,27.4499,27.2583,27.3292,53300.0
2009-11-16 15:30:00,38.5,38.61,38.43,38.54,118500.0,27.3292,27.4073,27.2796,27.3576,118500.0
2009-11-17 09:30:00,38.4,38.49,38.05,38.06,33700.0,27.2583,27.3221,27.0098,27.0169,33700.0
2009-11-17 10:00:00,38.05,38.15,37.94,38.06,24100.0,27.0098,27.0808,26.9317,27.0169,24100.0
2009-11-17 10:30:00,38.04,38.05,37.77,37.9,38900.0,27.0027,27.0098,26.8111,26.9033,38900.0
2009-11-17 11:00:00,37.88,37.97,37.76,37.84,24600.0,26.8891,26.953,26.804,26.8607,24600.0
2009-11-17 11:30:00,37.81,37.87,37.78,37.83,13300.0,26.8394,26.882,26.8182,26.8536,13300.0
2009-11-17 12:00:00,37.82,37.98,37.79,37.95,14100.0,26.8465,26.9601,26.8252,26.9388,14100.0
2009-11-17 12:30:00,37.94,38.0,37.89,37.96,16200.0,26.9317,26.9743,26.8962,26.9459,16200.0
2009-11-17 13:00:00,37.95,38.05,37.92,37.98,34200.0,26.9388,27.0098,26.9175,26.9601,34200.0
2009-11-17 13:30:00,37.98,38.11,37.95,38.04,23200.0,26.9601,27.0524,26.9388,27.0027,23200.0
2009-11-17 14:00:00,38.04,38.09,37.96,37.99,17500.0,27.0027,27.0382,26.9459,26.9672,17500.0
2009-11-17 14:30:00,37.96,38.01,37.92,38.0,15500.0,26.9459,26.9814,26.9175,26.9743,15500.0
2009-11-17 15:00:00,38.01,38.05,37.96,38.05,35400.0,26.9814,27.0098,26.9459,27.0098,35400.0
2009-11-17 15:30:00,38.05,38.2,38.04,38.16,72100.0,27.0098,27.1163,27.0027,27.0879,72100.0
2009-11-18 09:30:00,38.35,38.35,37.75,37.81,20200.0,27.2228,27.2228,26.7969,26.8394,20200.0
2009-11-18 10:00:00,37.78,37.81,37.63,37.7,11200.0,26.8182,26.8394,26.7117,26.7614,11200.0
2009-11-18 10:30:00,37.69,37.77,37.64,37.68,15700.0,26.7543,26.8111,26.7188,26.7472,15700.0
2009-11-18 11:00:00,37.72,37.81,37.64,37.7,6500.0,26.7756,26.8394,26.7188,26.7614,6500.0
2009-11-18 11:30:00,37.69,37.73,37.66,37.68,10700.0,26.7543,26.7827,26.733,26.7472,10700.0
2009-11-18 12:00:00,37.71,37.81,37.62,37.79,15500.0,26.7685,26.8394,26.7046,26.8252,15500.0
2009-11-18 12:30:00,37.78,37.87,37.61,37.62,20600.0,26.8182,26.882,26.6975,26.7046,20600.0
2009-11-18 13:00:00,37.63,37.74,37.62,37.74,20800.0,26.7117,26.7898,26.7046,26.7898,20800.0
2009-11-18 13:30:00,37.75,37.79,37.71,37.71,8300.0,26.7969,26.8252,26.7685,26.7685,8300.0
2009-11-18 14:00:00,37.7,37.74,37.66,37.67,12500.0,26.7614,26.7898,26.733,26.7401,12500.0
2009-11-18 14:30:00,37.68,37.72,37.6,37.67,15800.0,26.7472,26.7756,26.6904,26.7401,15800.0
2009-11-18 15:00:00,37.7,37.81,37.65,37.76,22500.0,26.7614,26.8394,26.7259,26.804,22500.0
2009-11-18 15:30:00,37.76,37.88,37.74,37.86,62900.0,26.804,26.8891,26.7898,26.8749,62900.0
2009-11-19 09:30:00,37.67,37.67,36.84,36.92,46600.0,26.7401,26.7401,26.1509,26.2077,46600.0
2009-11-19 10:00:00,36.88,37.05,36.85,37.05,18300.0,26.1793,26.3,26.158,26.3,18300.0
2009-11-19 10:30:00,37.04,37.05,36.82,36.83,28800.0,26.2929,26.3,26.1367,26.1438,28800.0
2009-11-19 11:00:00,36.84,36.9,36.82,36.89,36200.0,26.1509,26.1935,26.1367,26.1864,36200.0
2009-11-19 11:30:00,36.91,36.93,36.81,36.86,17000.0,26.2006,26.2148,26.1296,26.1651,17000.0
2009-11-19 12:00:00,36.87,36.92,36.84,36.89,13300.0,26.1722,26.2077,26.1509,26.1864,13300.0
2009-11-19 12:30:00,36.91,36.96,36.81,36.87,16500.0,26.2006,26.2361,26.1296,26.1722,16500.0
2009-11-19 13:00:00,36.86,36.87,36.8,36.85,14400.0,26.1651,26.1722,26.1225,26.158,14400.0
2009-11-19 13:30:00,36.86,36.96,36.86,36.93,9600.0,26.1651,26.2361,26.1651,26.2148,9600.0
2009-11-19 14:00:00,36.94,36.94,36.86,36.94,18500.0,26.2219,26.2219,26.1651,26.2219,18500.0
2009-11-19 14:30:00,36.92,37.02,36.92,37.0,15300.0,26.2077,26.2787,26.2077,26.2645,15300.0
2009-11-19 15:00:00,36.99,37.09,36.96,37.03,27800.0,26.2574,26.3284,26.2361,26.2858,27800.0
2009-11-19 15:30:00,37.04,37.19,37.03,37.13,38600.0,26.2929,26.3993,26.2858,26.3567,38600.0
2009-11-20 09:30:00,36.77,37.06,36.77,36.79,56600.0,26.1012,26.3071,26.1012,26.1154,56600.0
2009-11-20 10:00:00,36.78,36.84,36.73,36.83,23500.0,26.1083,26.1509,26.0728,26.1438,23500.0
2009-11-20 10:30:00,36.82,36.83,36.65,36.71,15100.0,26.1367,26.1438,26.016,26.0586,15100.0
2009-11-20 11:00:00,36.73,36.78,36.6,36.61,13600.0,26.0728,26.1083,25.9805,25.9876,13600.0
2009-11-20 11:30:00,36.6,36.62,36.51,36.61,28700.0,25.9805,25.9947,25.9166,25.9876,28700.0
2009-11-20 12:00:00,36.62,36.75,36.6,36.75,28200.0,25.9947,26.087,25.9805,26.087,28200.0
2009-11-20 12:30:00,36.76,36.85,36.73,36.74,28800.0,26.0941,26.158,26.0728,26.0799,28800.0
2009-11-20 13:00:00,36.75,36.76,36.63,36.66,8400.0,26.087,26.0941,26.0018,26.0231,8400.0
2009-11-20 13:30:00,36.66,36.76,36.63,36.74,13300.0,26.0231,26.0941,26.0018,26.0799,13300.0
2009-11-20 14:00:00,36.74,36.8,36.74,36.79,8900.0,26.0799,26.1225,26.0799,26.1154,8900.0
2009-11-20 14:30:00,36.79,36.85,36.76,36.78,10700.0,26.1154,26.158,26.0941,26.1083,10700.0
2009-11-20 15:00:00,36.78,36.86,36.77,36.84,14000.0,26.1083,26.1651,26.1012,26.1509,14000.0
2009-11-20 15:30:00,36.84,36.95,36.81,36.83,30700.0,26.1509,26.229,26.1296,26.1438,30700.0
2009-11-23 09:30:00,37.17,37.7,37.17,37.66,22800.0,26.3851,26.7614,26.3851,26.733,22800.0
2009-11-23 10:00:00,37.69,37.8,37.56,37.66,21100.0,26.7543,26.8323,26.662,26.733,21100.0
2009-11-23 10:30:00,37.66,37.67,37.49,37.5,23200.0,26.733,26.7401,26.6123,26.6194,23200.0
2009-11-23 11:00:00,37.5,37.58,37.44,37.57,11100.0,26.6194,26.6762,26.5768,26.6691,11100.0
2009-11-23 11:30:00,37.58,37.69,37.57,37.57,21600.0,26.6762,26.7543,26.6691,26.6691,21600.0
2009-11-23 12:00:00,37.53,37.58,37.46,37.48,9900.0,26.6407,26.6762,26.591,26.6052,9900.0
2009-11-23 12:30:00,37.46,37.52,37.37,37.47,17900.0,26.591,26.6336,26.5271,26.5981,17900.0
2009-11-23 13:00:00,37.46,37.47,37.37,37.44,13500.0,26.591,26.5981,26.5271,26.5768,13500.0
2009-11-23 13:30:00,37.43,37.45,37.3,37.37,8100.0,26.5697,26.5839,26.4774,26.5271,8100.0
2009-11-23 14:00:00,37.36,37.37,37.26,37.37,8400.0,26.52,26.5271,26.449,26.5271,8400.0
2009-11-23 14:30:00,37.36,37.4,37.3,37.31,6900.0,26.52,26.5484,26.4774,26.4845,6900.0
2009-11-23 15:00:00,37.32,37.37,37.32,37.32,19100.0,26.4916,26.5271,26.4916,26.4916,19100.0
2009-11-23 15:30:00,37.32,37.35,37.18,37.2,77600.0,26.4916,26.5129,26.3922,26.4064,77600.0
2009-11-24 09:30:00,37.28,37.28,36.81,36.85,31700.0,26.4632,26.4632,26.1296,26.158,31700.0
2009-11-24 10:00:00,36.86,37.02,36.76,36.99,44200.0,26.1651,26.2787,26.0941,26.2574,44200.0
2009-11-24 10:30:00,37.02,37.12,36.99,37.02,31100.0,26.2787,26.3496,26.2574,26.2787,31100.0
2009-11-24 11:00:00,37.02,37.06,36.89,36.91,12800.0,26.2787,26.3071,26.1864,26.2006,12800.0
2009-11-24 11:30:00,36.9,37.03,36.85,37.0,13400.0,26.1935,26.2858,26.158,26.2645,13400.0
2009-11-24 12:00:00,37.0,37.03,36.95,37.0,11400.0,26.2645,26.2858,26.229,26.2645,11400.0
2009-11-24 12:30:00,37.01,37.02,36.93,36.95,11200.0,26.2716,26.2787,26.2148,26.229,11200.0
2009-11-24 13:00:00,36.95,37.03,36.95,36.96,19100.0,26.229,26.2858,26.229,26.2361,19100.0
2009-11-24 13:30:00,36.98,37.0,36.85,36.86,17700.0,26.2503,26.2645,26.158,26.1651,17700.0
2009-11-24 14:00:00,36.87,36.87,36.79,36.84,19600.0,26.1722,26.1722,26.1154,26.1509,19600.0
2009-11-24 14:30:00,36.84,36.96,36.81,36.9,18800.0,26.1509,26.2361,26.1296,26.1935,18800.0
2009-11-24 15:00:00,36.9,36.95,36.86,36.89,18600.0,26.1935,26.229,26.1651,26.1864,18600.0
2009-11-24 15:30:00,36.91,37.0,36.89,37.0,68800.0,26.2006,26.2645,26.1864,26.2645,68800.0
2009-11-25 09:30:00,36.89,36.98,36.6,36.64,32400.0,26.1864,26.2503,25.9805,26.0089,32400.0
2009-11-25 10:00:00,36.68,36.98,36.68,36.88,41200.0,26.0373,26.2503,26.0373,26.1793,41200.0
2009-11-25 10:30:00,36.86,36.99,36.83,36.94,18800.0,26.1651,26.2574,26.1438,26.2219,18800.0
2009-11-25 11:00:00,36.93,37.07,36.93,37.07,20700.0,26.2148,26.3142,26.2148,26.3142,20700.0
2009-11-25 11:30:00,37.07,37.15,37.06,37.1,15200.0,26.3142,26.3709,26.3071,26.3355,15200.0
2009-11-25 12:00:00,37.1,37.12,37.07,37.11,16900.0,26.3355,26.3496,26.3142,26.3426,16900.0
2009-11-25 12:30:00,37.12,37.12,37.02,37.09,10400.0,26.3496,26.3496,26.2787,26.3284,10400.0
2009-11-25 13:00:00,37.09,37.15,37.06,37.14,16200.0,26.3284,26.3709,26.3071,26.3638,16200.0
2009-11-25 13:30:00,37.14,37.2,37.11,37.17,15300.0,26.3638,26.4064,26.3426,26.3851,15300.0
2009-11-25 14:00:00,37.17,37.21,37.15,37.17,15200.0,26.3851,26.4135,26.3709,26.3851,15200.0
2009-11-25 14:30:00,37.15,37.17,37.11,37.15,13800.0,26.3709,26.3851,26.3426,26.3709,13800.0
2009-11-25 15:00:00,37.14,37.2,37.13,37.17,23800.0,26.3638,26.4064,26.3567,26.3851,23800.0
2009-11-25 15:30:00,37.17,37.24,37.14,37.22,50000.0,26.3851,26.4348,26.3638,26.4206,50000.0
2009-11-27 09:30:00,36.24,36.36,36.01,36.33,22700.0,25.725,25.8102,25.5617,25.7889,22700.0
2009-11-27 10:00:00,36.34,36.55,36.34,36.52,18900.0,25.796,25.945,25.796,25.9237,18900.0
2009-11-27 10:30:00,36.51,36.75,36.47,36.65,30600.0,25.9166,26.087,25.8882,26.016,30600.0
2009-11-27 11:00:00,36.66,36.76,36.45,36.54,14100.0,26.0231,26.0941,25.8741,25.9379,14100.0
2009-11-27 11:30:00,36.51,36.59,36.47,36.53,18500.0,25.9166,25.9734,25.8882,25.9308,18500.0
2009-11-27 12:00:00,36.51,36.54,36.42,36.44,21500.0,25.9166,25.9379,25.8528,25.867,21500.0
2009-11-27 12:30:00,36.44,36.68,36.35,36.38,70200.0,25.867,26.0373,25.8031,25.8244,70200.0
2009-11-30 09:30:00,36.4,36.49,36.17,36.42,113400.0,25.8386,25.9024,25.6753,25.8528,113400.0
2009-11-30 10:00:00,36.42,36.52,36.35,36.49,76500.0,25.8528,25.9237,25.8031,25.9024,76500.0
2009-11-30 10:30:00,36.5,36.58,36.44,36.56,43500.0,25.9095,25.9663,25.867,25.9521,43500.0
2009-11-30 11:00:00,36.54,36.55,36.39,36.39,109600.0,25.9379,25.945,25.8315,25.8315,109600.0
2009-11-30 11:30:00,36.37,36.38,36.08,36.11,86800.0,25.8173,25.8244,25.6114,25.6327,86800.0
2009-11-30 12:00:00,36.1,36.18,36.08,36.14,26800.0,25.6256,25.6824,25.6114,25.654,26800.0
2009-11-30 12:30:00,36.15,36.17,35.95,35.96,27600.0,25.6611,25.6753,25.5191,25.5262,27600.0
2009-11-30 13:00:00,35.98,35.99,35.89,35.99,58400.0,25.5404,25.5475,25.4765,25.5475,58400.0
2009-11-30 13:30:00,36.01,36.15,35.99,36.06,125500.0,25.5617,25.6611,25.5475,25.5972,125500.0
2009-11-30 14:00:00,36.04,36.09,35.99,36.05,44500.0,25.583,25.6185,25.5475,25.5901,44500.0
2009-11-30 14:30:00,36.03,36.12,36.03,36.1,76300.0,25.5759,25.6398,25.5759,25.6256,76300.0
2009-11-30 15:00:00,36.11,36.25,36.1,36.14,75900.0,25.6327,25.7321,25.6256,25.654,75900.0
2009-11-30 15:30:00,36.14,36.21,36.1,36.16,166600.0,25.654,25.7037,25.6256,25.6682,166600.0
2009-12-01 09:30:00,36.27,36.55,36.22,36.28,58900.0,25.7463,25.945,25.7108,25.7534,58900.0
2009-12-01 10:00:00,36.26,36.56,36.19,36.56,43400.0,25.7392,25.9521,25.6895,25.9521,43400.0
2009-12-01 10:30:00,36.56,36.61,36.54,36.54,18100.0,25.9521,25.9876,25.9379,25.9379,18100.0
2009-12-01 11:00:00,36.54,36.69,36.52,36.69,50700.0,25.9379,26.0444,25.9237,26.0444,50700.0
2009-12-01 11:30:00,36.69,36.83,36.69,36.78,23400.0,26.0444,26.1438,26.0444,26.1083,23400.0
2009-12-01 12:00:00,36.78,36.87,36.76,36.84,16000.0,26.1083,26.1722,26.0941,26.1509,16000.0
2009-12-01 12:30:00,36.83,36.85,36.74,36.74,13000.0,26.1438,26.158,26.0799,26.0799,13000.0
2009-12-01 13:00:00,36.75,36.76,36.68,36.72,16200.0,26.087,26.0941,26.0373,26.0657,16200.0
2009-12-01 13:30:00,36.72,36.81,36.71,36.77,14000.0,26.0657,26.1296,26.0586,26.1012,14000.0
2009-12-01 14:00:00,36.76,36.78,36.71,36.76,13700.0,26.0941,26.1083,26.0586,26.0941,13700.0
2009-12-01 14:30:00,36.77,36.77,36.59,36.6,10200.0,26.1012,26.1012,25.9734,25.9805,10200.0
2009-12-01 15:00:00,36.6,36.61,36.56,36.59,32700.0,25.9805,25.9876,25.9521,25.9734,32700.0
2009-12-01 15:30:00,36.6,36.72,36.51,36.65,95700.0,25.9805,26.0657,25.9166,26.016,95700.0
2009-12-02 09:30:00,36.7,37.03,36.57,37.0,32400.0,26.0515,26.2858,25.9592,26.2645,32400.0
2009-12-02 10:00:00,37.0,37.37,36.95,37.35,31200.0,26.2645,26.5271,26.229,26.5129,31200.0
2009-12-02 10:30:00,37.37,37.41,37.27,37.41,39300.0,26.5271,26.5555,26.4561,26.5555,39300.0
2009-12-02 11:00:00,37.41,37.48,37.28,37.36,36300.0,26.5555,26.6052,26.4632,26.52,36300.0
2009-12-02 11:30:00,37.36,37.47,37.32,37.46,25000.0,26.52,26.5981,26.4916,26.591,25000.0
2009-12-02 12:00:00,37.47,37.59,37.38,37.48,66500.0,26.5981,26.6833,26.5342,26.6052,66500.0
2009-12-02 12:30:00,37.5,37.6,37.48,37.6,38600.0,26.6194,26.6904,26.6052,26.6904,38600.0
2009-12-02 13:00:00,37.6,37.61,37.5,37.53,23700.0,26.6904,26.6975,26.6194,26.6407,23700.0
2009-12-02 13:30:00,37.53,37.58,37.49,37.57,25700.0,26.6407,26.6762,26.6123,26.6691,25700.0
2009-12-02 14:00:00,37.58,37.65,37.53,37.63,75000.0,26.6762,26.7259,26.6407,26.7117,75000.0
2009-12-02 14:30:00,37.63,37.82,37.62,37.81,65900.0,26.7117,26.8465,26.7046,26.8394,65900.0
2009-12-02 15:00:00,37.79,37.8,37.68,37.77,59900.0,26.8252,26.8323,26.7472,26.8111,59900.0
2009-12-02 15:30:00,37.76,37.95,37.7,37.88,116500.0,26.804,26.9388,26.7614,26.8891,116500.0
2009-12-03 09:30:00,37.9,38.11,37.84,38.01,53900.0,26.9033,27.0524,26.8607,26.9814,53900.0
2009-12-03 10:00:00,37.99,38.08,37.88,38.07,100900.0,26.9672,27.0311,26.8891,27.024,100900.0
2009-12-03 10:30:00,38.06,38.09,37.96,38.06,44900.0,27.0169,27.0382,26.9459,27.0169,44900.0
2009-12-03 11:00:00,38.06,38.08,38.0,38.0,26000.0,27.0169,27.0311,26.9743,26.9743,26000.0
2009-12-03 11:30:00,38.0,38.02,37.96,37.97,36000.0,26.9743,26.9885,26.9459,26.953,36000.0
2009-12-03 12:00:00,37.98,38.06,37.95,38.0,22800.0,26.9601,27.0169,26.9388,26.9743,22800.0
2009-12-03 12:30:00,38.01,38.04,37.98,38.01,16400.0,26.9814,27.0027,26.9601,26.9814,16400.0
2009-12-03 13:00:00,38.01,38.04,37.99,38.01,30400.0,26.9814,27.0027,26.9672,26.9814,30400.0
2009-12-03 13:30:00,38.01,38.06,38.0,38.05,19200.0,26.9814,27.0169,26.9743,27.0098,19200.0
2009-12-03 14:00:00,38.05,38.06,38.0,38.02,33900.0,27.0098,27.0169,26.9743,26.9885,33900.0
2009-12-03 14:30:00,38.02,38.06,38.0,38.01,34700.0,26.9885,27.0169,26.9743,26.9814,34700.0
2009-12-03 15:00:00,38.01,38.06,38.0,38.02,52300.0,26.9814,27.0169,26.9743,26.9885,52300.0
2009-12-03 15:30:00,38.03,38.06,37.8,37.9,227700.0,26.9956,27.0169,26.8323,26.9033,227700.0
2009-12-04 09:30:00,38.22,38.94,38.22,38.78,31100.0,27.1305,27.6416,27.1305,27.528,31100.0
2009-12-04 10:00:00,38.79,38.83,38.63,38.77,35400.0,27.5351,27.5635,27.4215,27.5209,35400.0
2009-12-04 10:30:00,38.78,39.0,38.71,38.8,46200.0,27.528,27.6842,27.4783,27.5422,46200.0
2009-12-04 11:00:00,38.8,38.86,38.69,38.7,29500.0,27.5422,27.5848,27.4641,27.4712,29500.0
2009-12-04 11:30:00,38.66,38.68,38.09,38.33,40500.0,27.4428,27.457,27.0382,27.2086,40500.0
2009-12-04 12:00:00,38.31,38.42,38.27,38.31,19400.0,27.1944,27.2725,27.166,27.1944,19400.0
2009-12-04 12:30:00,38.34,38.5,38.34,38.48,11000.0,27.2157,27.3292,27.2157,27.315,11000.0
2009-12-04 13:00:00,38.48,38.6,38.47,38.5,15300.0,27.315,27.4002,27.3079,27.3292,15300.0
2009-12-04 13:30:00,38.52,38.58,38.38,38.38,34100.0,27.3434,27.386,27.2441,27.2441,34100.0
2009-12-04 14:00:00,38.38,38.42,38.28,38.36,28500.0,27.2441,27.2725,27.1731,27.2299,28500.0
2009-12-04 14:30:00,38.36,38.52,38.36,38.49,42600.0,27.2299,27.3434,27.2299,27.3221,42600.0
2009-12-04 15:00:00,38.48,38.61,38.42,38.48,82000.0,27.315,27.4073,27.2725,27.315,82000.0
2009-12-04 15:30:00,38.5,38.56,38.39,38.55,104000.0,27.3292,27.3718,27.2512,27.3647,104000.0
2009-12-07 09:30:00,38.61,38.81,38.38,38.78,24300.0,27.4073,27.5493,27.2441,27.528,24300.0
2009-12-07 10:00:00,38.77,38.78,38.57,38.69,16600.0,27.5209,27.528,27.3789,27.4641,16600.0
2009-12-07 10:30:00,38.68,38.76,38.63,38.76,22500.0,27.457,27.5138,27.4215,27.5138,22500.0
2009-12-07 11:00:00,38.73,38.76,38.69,38.72,22600.0,27.4925,27.5138,27.4641,27.4854,22600.0
2009-12-07 11:30:00,38.71,38.78,38.71,38.74,8400.0,27.4783,27.528,27.4783,27.4996,8400.0
2009-12-07 12:00:00,38.74,38.8,38.72,38.74,11100.0,27.4996,27.5422,27.4854,27.4996,11100.0
2009-12-07 12:30:00,38.74,38.85,38.74,38.79,9100.0,27.4996,27.5777,27.4996,27.5351,9100.0
2009-12-07 13:00:00,38.78,38.79,38.73,38.76,12200.0,27.528,27.5351,27.4925,27.5138,12200.0
2009-12-07 13:30:00,38.77,38.77,38.7,38.75,27500.0,27.5209,27.5209,27.4712,27.5067,27500.0
2009-12-07 14:00:00,38.74,38.76,38.7,38.75,25100.0,27.4996,27.5138,27.4712,27.5067,25100.0
2009-12-07 14:30:00,38.73,38.74,38.65,38.72,79700.0,27.4925,27.4996,27.4357,27.4854,79700.0
2009-12-07 15:00:00,38.73,38.74,38.62,38.63,22500.0,27.4925,27.4996,27.4144,27.4215,22500.0
2009-12-07 15:30:00,38.62,38.73,38.61,38.64,61100.0,27.4144,27.4925,27.4073,27.4286,61100.0
2009-12-08 09:30:00,38.51,38.51,37.77,38.17,61500.0,27.3363,27.3363,26.8111,27.095,61500.0
2009-12-08 10:00:00,38.18,38.33,38.12,38.26,12500.0,27.1021,27.2086,27.0595,27.1589,12500.0
2009-12-08 10:30:00,38.24,38.53,38.09,38.17,357200.0,27.1447,27.3505,27.0382,27.095,357200.0
2009-12-08 11:00:00,38.17,38.4,38.17,38.39,11100.0,27.095,27.2583,27.095,27.2512,11100.0
2009-12-08 11:30:00,38.39,38.55,38.34,38.41,11400.0,27.2512,27.3647,27.2157,27.2654,11400.0
2009-12-08 12:00:00,38.42,38.43,38.32,38.36,10600.0,27.2725,27.2796,27.2015,27.2299,10600.0
2009-12-08 12:30:00,38.35,38.42,38.33,38.42,10500.0,27.2228,27.2725,27.2086,27.2725,10500.0
2009-12-08 13:00:00,38.45,38.48,38.34,38.38,14400.0,27.2938,27.315,27.2157,27.2441,14400.0
2009-12-08 13:30:00,38.37,38.44,38.36,38.4,9700.0,27.237,27.2867,27.2299,27.2583,9700.0
2009-12-08 14:00:00,38.39,38.44,38.34,38.38,23200.0,27.2512,27.2867,27.2157,27.2441,23200.0
2009-12-08 14:30:00,38.38,38.47,38.36,38.4,47600.0,27.2441,27.3079,27.2299,27.2583,47600.0
2009-12-08 15:00:00,38.41,38.49,38.39,38.46,36400.0,27.2654,27.3221,27.2512,27.3008,36400.0
2009-12-08 15:30:00,38.44,38.5,38.4,38.49,62900.0,27.2867,27.3292,27.2583,27.3221,62900.0
2009-12-09 09:30:00,38.37,38.43,38.12,38.15,16400.0,27.237,27.2796,27.0595,27.0808,16400.0
2009-12-09 10:00:00,38.17,38.29,38.15,38.28,23900.0,27.095,27.1802,27.0808,27.1731,23900.0
2009-12-09 10:30:00,38.29,38.51,38.17,38.37,27600.0,27.1802,27.3363,27.095,27.237,27600.0
2009-12-09 11:00:00,38.34,38.39,38.26,38.27,9400.0,27.2157,27.2512,27.1589,27.166,9400.0
2009-12-09 11:30:00,38.29,38.34,38.22,38.27,17200.0,27.1802,27.2157,27.1305,27.166,17200.0
2009-12-09 12:00:00,38.27,38.31,38.19,38.27,13000.0,27.166,27.1944,27.1092,27.166,13000.0
2009-12-09 12:30:00,38.24,38.28,38.22,38.25,14000.0,27.1447,27.1731,27.1305,27.1518,14000.0
2009-12-09 13:00:00,38.23,38.32,38.19,38.19,15200.0,27.1376,27.2015,27.1092,27.1092,15200.0
2009-12-09 13:30:00,38.21,38.24,38.07,38.14,13900.0,27.1234,27.1447,27.024,27.0737,13900.0
2009-12-09 14:00:00,38.14,38.23,38.13,38.14,15000.0,27.0737,27.1376,27.0666,27.0737,15000.0
2009-12-09 14:30:00,38.13,38.23,38.13,38.2,10700.0,27.0666,27.1376,27.0666,27.1163,10700.0
2009-12-09 15:00:00,38.21,38.38,38.21,38.37,13200.0,27.1234,27.2441,27.1234,27.237,13200.0
2009-12-09 15:30:00,38.36,38.39,38.29,38.34,30100.0,27.2299,27.2512,27.1802,27.2157,30100.0
2009-12-10 09:30:00,38.69,39.2,38.69,38.96,34500.0,27.4641,27.8261,27.4641,27.6558,34500.0
2009-12-10 10:00:00,38.95,38.95,38.78,38.94,33800.0,27.6487,27.6487,27.528,27.6416,33800.0
2009-12-10 10:30:00,38.9,38.9,38.74,38.82,11600.0,27.6132,27.6132,27.4996,27.5564,11600.0
2009-12-10 11:00:00,38.82,38.93,38.79,38.85,12400.0,27.5564,27.6345,27.5351,27.5777,12400.0
2009-12-10 11:30:00,38.84,38.91,38.81,38.87,11300.0,27.5706,27.6203,27.5493,27.5919,11300.0
2009-12-10 12:00:00,38.87,38.94,38.87,38.92,10300.0,27.5919,27.6416,27.5919,27.6274,10300.0
2009-12-10 12:30:00,38.92,38.99,38.91,38.94,11500.0,27.6274,27.6771,27.6203,27.6416,11500.0
2009-12-10 13:00:00,38.94,38.94,38.78,38.8,13600.0,27.6416,27.6416,27.528,27.5422,13600.0
2009-12-10 13:30:00,38.82,38.85,38.78,38.81,16600.0,27.5564,27.5777,27.528,27.5493,16600.0
2009-12-10 14:00:00,38.8,38.87,38.79,38.84,8400.0,27.5422,27.5919,27.5351,27.5706,8400.0
2009-12-10 14:30:00,38.86,38.88,38.8,38.82,9400.0,27.5848,27.599,27.5422,27.5564,9400.0
2009-12-10 15:00:00,38.81,38.81,38.6,38.61,17600.0,27.5493,27.5493,27.4002,27.4073,17600.0
2009-12-10 15:30:00,38.62,38.71,38.61,38.69,24000.0,27.4144,27.4783,27.4073,27.4641,24000.0
2009-12-11 09:30:00,38.87,39.22,38.86,39.14,18500.0,27.5919,27.8403,27.5848,27.7835,18500.0
2009-12-11 10:00:00,39.11,39.17,38.98,39.01,16900.0,27.7623,27.8048,27.67,27.6913,16900.0
2009-12-11 10:30:00,39.0,39.05,38.95,39.01,13700.0,27.6842,27.7197,27.6487,27.6913,13700.0
2009-12-11 11:00:00,38.95,39.01,38.78,38.86,8600.0,27.6487,27.6913,27.528,27.5848,8600.0
2009-12-11 11:30:00,38.82,38.87,38.71,38.8,15500.0,27.5564,27.5919,27.4783,27.5422,15500.0
2009-12-11 12:00:00,38.79,38.9,38.78,38.9,12800.0,27.5351,27.6132,27.528,27.6132,12800.0
2009-12-11 12:30:00,38.87,39.0,38.85,39.0,8900.0,27.5919,27.6842,27.5777,27.6842,8900.0
2009-12-11 13:00:00,39.0,39.03,38.99,39.01,12400.0,27.6842,27.7055,27.6771,27.6913,12400.0
2009-12-11 13:30:00,39.03,39.03,38.99,39.01,10600.0,27.7055,27.7055,27.6771,27.6913,10600.0
2009-12-11 14:00:00,39.01,39.11,38.98,39.11,10900.0,27.6913,27.7623,27.67,27.7623,10900.0
2009-12-11 14:30:00,39.08,39.11,39.01,39.05,14900.0,27.741,27.7623,27.6913,27.7197,14900.0
2009-12-11 15:00:00,39.04,39.15,39.04,39.15,33600.0,27.7126,27.7906,27.7126,27.7906,33600.0
2009-12-11 15:30:00,39.13,39.18,39.1,39.18,40000.0,27.7764,27.8119,27.7552,27.8119,40000.0
2009-12-14 09:30:00,39.52,39.66,39.22,39.42,30500.0,28.0533,28.1527,27.8403,27.9823,30500.0
2009-12-14 10:00:00,39.42,39.6,39.38,39.58,23400.0,27.9823,28.1101,27.9539,28.0959,23400.0
2009-12-14 10:30:00,39.58,39.62,39.47,39.6,20700.0,28.0959,28.1243,28.0178,28.1101,20700.0
2009-12-14 11:00:00,39.58,39.67,39.5,39.66,15200.0,28.0959,28.1598,28.0391,28.1527,15200.0
2009-12-14 11:30:00,39.66,39.84,39.66,39.7,22000.0,28.1527,28.2804,28.1527,28.1811,22000.0
2009-12-14 12:00:00,39.7,39.77,39.7,39.77,11200.0,28.1811,28.2308,28.1811,28.2308,11200.0
2009-12-14 12:30:00,39.76,39.83,39.73,39.79,12300.0,28.2237,28.2733,28.2024,28.245,12300.0
2009-12-14 13:00:00,39.78,39.78,39.73,39.73,14500.0,28.2379,28.2379,28.2024,28.2024,14500.0
2009-12-14 13:30:00,39.73,39.75,39.66,39.72,18900.0,28.2024,28.2166,28.1527,28.1953,18900.0
2009-12-14 14:00:00,39.72,39.72,39.49,39.51,55200.0,28.1953,28.1953,28.032,28.0462,55200.0
2009-12-14 14:30:00,39.51,39.61,39.51,39.59,29400.0,28.0462,28.1172,28.0462,28.103,29400.0
2009-12-14 15:00:00,39.59,39.63,39.38,39.59,27900.0,28.103,28.1314,27.9539,28.103,27900.0
2009-12-14 15:30:00,39.61,39.76,39.58,39.74,83100.0,28.1172,28.2237,28.0959,28.2095,83100.0
2009-12-15 09:30:00,39.49,39.66,39.31,39.49,12200.0,28.032,28.1527,27.9042,28.032,12200.0
2009-12-15 10:00:00,39.47,39.67,39.45,39.63,10400.0,28.0178,28.1598,28.0036,28.1314,10400.0
2009-12-15 10:30:00,39.62,39.88,39.62,39.86,18900.0,28.1243,28.3088,28.1243,28.2946,18900.0
2009-12-15 11:00:00,39.85,39.88,39.75,39.75,35200.0,28.2875,28.3088,28.2166,28.2166,35200.0
2009-12-15 11:30:00,39.75,39.86,39.75,39.86,11800.0,28.2166,28.2946,28.2166,28.2946,11800.0
2009-12-15 12:00:00,39.87,39.87,39.82,39.85,8800.0,28.3017,28.3017,28.2662,28.2875,8800.0
2009-12-15 12:30:00,39.85,39.97,39.85,39.96,17700.0,28.2875,28.3727,28.2875,28.3656,17700.0
2009-12-15 13:00:00,39.97,40.02,39.88,39.88,45000.0,28.3727,28.4082,28.3088,28.3088,45000.0
2009-12-15 13:30:00,39.89,40.0,39.89,39.98,15600.0,28.3159,28.394,28.3159,28.3798,15600.0
2009-12-15 14:00:00,39.99,40.09,39.97,40.08,25000.0,28.3869,28.4579,28.3727,28.4508,25000.0
2009-12-15 14:30:00,40.09,40.15,40.05,40.06,34900.0,28.4579,28.5005,28.4295,28.4366,34900.0
2009-12-15 15:00:00,40.08,40.09,39.97,40.0,37900.0,28.4508,28.4579,28.3727,28.394,37900.0
2009-12-15 15:30:00,39.99,40.0,39.79,39.96,68500.0,28.3869,28.394,28.245,28.3656,68500.0
2009-12-16 09:30:00,40.04,40.68,39.85,40.62,69100.0,28.4224,28.8767,28.2875,28.8341,69100.0
2009-12-16 10:00:00,40.6,40.62,40.36,40.41,49400.0,28.8199,28.8341,28.6496,28.6851,49400.0
2009-12-16 10:30:00,40.41,40.5,40.4,40.47,15500.0,28.6851,28.7489,28.678,28.7276,15500.0
2009-12-16 11:00:00,40.47,40.5,40.45,40.49,25200.0,28.7276,28.7489,28.7135,28.7418,25200.0
2009-12-16 11:30:00,40.5,40.5,40.45,40.46,21000.0,28.7489,28.7489,28.7135,28.7206,21000.0
2009-12-16 12:00:00,40.48,40.53,40.48,40.49,16700.0,28.7347,28.7702,28.7347,28.7418,16700.0
2009-12-16 12:30:00,40.49,40.5,40.46,40.46,10100.0,28.7418,28.7489,28.7206,28.7206,10100.0
2009-12-16 13:00:00,40.47,40.49,40.46,40.48,5900.0,28.7276,28.7418,28.7206,28.7347,5900.0
2009-12-16 13:30:00,40.48,40.49,40.43,40.43,8000.0,28.7347,28.7418,28.6993,28.6993,8000.0
2009-12-16 14:00:00,40.43,40.47,40.31,40.4,15500.0,28.6993,28.7276,28.6141,28.678,15500.0
2009-12-16 14:30:00,40.4,40.41,40.31,40.33,30300.0,28.678,28.6851,28.6141,28.6283,30300.0
2009-12-16 15:00:00,40.32,40.42,40.19,40.19,38300.0,28.6212,28.6922,28.5289,28.5289,38300.0
2009-12-16 15:30:00,40.18,40.3,40.15,40.24,64000.0,28.5218,28.607,28.5005,28.5644,64000.0
2009-12-17 09:30:00,39.72,40.16,39.72,39.93,62200.0,28.1953,28.5076,28.1953,28.3443,62200.0
2009-12-17 10:00:00,39.94,40.01,39.9,40.0,29300.0,28.3514,28.4011,28.323,28.394,29300.0
2009-12-17 10:30:00,40.0,40.0,39.96,39.99,27000.0,28.394,28.394,28.3656,28.3869,27000.0
2009-12-17 11:00:00,40.0,40.06,39.94,39.95,21300.0,28.394,28.4366,28.3514,28.3585,21300.0
2009-12-17 11:30:00,39.92,40.0,39.82,39.89,14200.0,28.3372,28.394,28.2662,28.3159,14200.0
2009-12-17 12:00:00,39.88,39.92,39.85,39.91,8800.0,28.3088,28.3372,28.2875,28.3301,8800.0
2009-12-17 12:30:00,39.92,39.97,39.85,39.9,22700.0,28.3372,28.3727,28.2875,28.323,22700.0
2009-12-17 13:00:00,39.91,39.93,39.85,39.89,10000.0,28.3301,28.3443,28.2875,28.3159,10000.0
2009-12-17 13:30:00,39.88,39.89,39.83,39.86,16800.0,28.3088,28.3159,28.2733,28.2946,16800.0
2009-12-17 14:00:00,39.86,39.91,39.81,39.83,8700.0,28.2946,28.3301,28.2591,28.2733,8700.0
2009-12-17 14:30:00,39.84,39.9,39.83,39.85,54900.0,28.2804,28.323,28.2733,28.2875,54900.0
2009-12-17 15:00:00,39.85,39.89,39.82,39.85,23800.0,28.2875,28.3159,28.2662,28.2875,23800.0
2009-12-17 15:30:00,39.86,39.89,39.83,39.87,41800.0,28.2946,28.3159,28.2733,28.3017,41800.0
2009-12-18 09:30:00,39.9,40.21,39.9,39.99,128800.0,28.323,28.5431,28.323,28.3869,128800.0
2009-12-18 10:00:00,39.99,40.03,39.87,39.92,35500.0,28.3869,28.4153,28.3017,28.3372,35500.0
2009-12-18 10:30:00,39.91,39.97,39.85,39.92,40800.0,28.3301,28.3727,28.2875,28.3372,40800.0
2009-12-18 11:00:00,39.88,39.94,39.7,39.84,21300.0,28.3088,28.3514,28.1811,28.2804,21300.0
2009-12-18 11:30:00,39.83,39.92,39.8,39.86,22700.0,28.2733,28.3372,28.252,28.2946,22700.0
2009-12-18 12:00:00,39.86,39.94,39.84,39.93,15100.0,28.2946,28.3514,28.2804,28.3443,15100.0
2009-12-18 12:30:00,39.94,39.98,39.89,39.97,13000.0,28.3514,28.3798,28.3159,28.3727,13000.0
2009-12-18 13:00:00,39.97,40.15,39.96,40.11,11900.0,28.3727,28.5005,28.3656,28.4721,11900.0
2009-12-18 13:30:00,40.13,40.14,40.06,40.08,13400.0,28.4863,28.4934,28.4366,28.4508,13400.0
2009-12-18 14:00:00,40.08,40.1,39.96,40.01,14500.0,28.4508,28.465,28.3656,28.4011,14500.0
2009-12-18 14:30:00,39.99,40.02,39.95,39.97,8400.0,28.3869,28.4082,28.3585,28.3727,8400.0
2009-12-18 15:00:00,39.98,40.04,39.92,39.95,23600.0,28.3798,28.4224,28.3372,28.3585,23600.0
2009-12-18 15:30:00,39.96,40.06,39.88,40.01,50300.0,28.3656,28.4366,28.3088,28.4011,50300.0
2009-12-21 09:30:00,40.09,40.72,40.09,40.38,24400.0,28.4579,28.9051,28.4579,28.6638,24400.0
2009-12-21 10:00:00,40.38,40.51,40.35,40.39,25600.0,28.6638,28.756,28.6425,28.6709,25600.0
2009-12-21 10:30:00,40.38,40.4,40.19,40.2,26400.0,28.6638,28.678,28.5289,28.536,26400.0
2009-12-21 11:00:00,40.24,40.42,40.24,40.39,18800.0,28.5644,28.6922,28.5644,28.6709,18800.0
2009-12-21 11:30:00,40.39,40.45,40.34,40.45,45500.0,28.6709,28.7135,28.6354,28.7135,45500.0
2009-12-21 12:00:00,40.45,40.5,40.45,40.48,16700.0,28.7135,28.7489,28.7135,28.7347,16700.0
2009-12-21 12:30:00,40.49,40.5,40.45,40.48,19300.0,28.7418,28.7489,28.7135,28.7347,19300.0
2009-12-21 13:00:00,40.48,40.5,40.39,40.49,19400.0,28.7347,28.7489,28.6709,28.7418,19400.0
2009-12-21 13:30:00,40.47,40.55,40.47,40.5,23500.0,28.7276,28.7844,28.7276,28.7489,23500.0
2009-12-21 14:00:00,40.51,40.55,40.43,40.47,28100.0,28.756,28.7844,28.6993,28.7276,28100.0
2009-12-21 14:30:00,40.47,40.48,40.43,40.44,12700.0,28.7276,28.7347,28.6993,28.7064,12700.0
2009-12-21 15:00:00,40.44,40.46,40.4,40.44,25400.0,28.7064,28.7206,28.678,28.7064,25400.0
2009-12-21 15:30:00,40.44,40.48,40.39,40.45,46600.0,28.7064,28.7347,28.6709,28.7135,46600.0
2009-12-22 09:30:00,40.44,40.95,40.44,40.89,14300.0,28.7064,29.0684,28.7064,29.0258,14300.0
2009-12-22 10:00:00,40.89,41.37,40.89,41.35,66400.0,29.0258,29.3665,29.0258,29.3523,66400.0
2009-12-22 10:30:00,41.35,41.42,41.27,41.41,66800.0,29.3523,29.402,29.2955,29.3949,66800.0
2009-12-22 11:00:00,41.4,41.47,41.35,41.46,34100.0,29.3878,29.4375,29.3523,29.4304,34100.0
2009-12-22 11:30:00,41.45,41.53,41.4,41.52,30400.0,29.4233,29.4801,29.3878,29.473,30400.0
2009-12-22 12:00:00,41.51,41.59,41.5,41.55,32200.0,29.4659,29.5227,29.4588,29.4943,32200.0
2009-12-22 12:30:00,41.55,41.56,41.53,41.54,32100.0,29.4943,29.5014,29.4801,29.4872,32100.0
2009-12-22 13:00:00,41.54,41.8,41.53,41.71,43900.0,29.4872,29.6718,29.4801,29.6079,43900.0
2009-12-22 13:30:00,41.71,41.73,41.67,41.7,28500.0,29.6079,29.6221,29.5795,29.6008,28500.0
2009-12-22 14:00:00,41.71,41.81,41.64,41.81,40900.0,29.6079,29.6788,29.5582,29.6788,40900.0
2009-12-22 14:30:00,41.8,41.89,41.79,41.83,58100.0,29.6718,29.7356,29.6647,29.693,58100.0
2009-12-22 15:00:00,41.82,41.94,41.8,41.94,59500.0,29.6859,29.7711,29.6718,29.7711,59500.0
2009-12-22 15:30:00,41.94,42.37,41.93,42.3,210500.0,29.7711,30.0764,29.764,30.0267,210500.0
2009-12-23 09:30:00,42.25,43.09,42.25,42.95,78000.0,29.9912,30.5875,29.9912,30.4881,78000.0
2009-12-23 10:00:00,42.97,42.97,42.74,42.79,65100.0,30.5023,30.5023,30.339,30.3745,65100.0
2009-12-23 10:30:00,42.81,42.93,42.75,42.78,71700.0,30.3887,30.4739,30.3461,30.3674,71700.0
2009-12-23 11:00:00,42.78,42.96,42.76,42.93,53400.0,30.3674,30.4952,30.3532,30.4739,53400.0
2009-12-23 11:30:00,42.93,43.08,42.92,43.07,28900.0,30.4739,30.5804,30.4668,30.5733,28900.0
2009-12-23 12:00:00,43.06,43.16,43.05,43.15,47400.0,30.5662,30.6371,30.5591,30.63,47400.0
2009-12-23 12:30:00,43.12,43.26,43.12,43.22,55300.0,30.6088,30.7081,30.6088,30.6797,55300.0
2009-12-23 13:00:00,43.21,43.33,43.2,43.3,55500.0,30.6726,30.7578,30.6655,30.7365,55500.0
2009-12-23 13:30:00,43.31,43.35,43.23,43.23,43400.0,30.7436,30.772,30.6868,30.6868,43400.0
2009-12-23 14:00:00,43.23,43.25,43.13,43.22,35100.0,30.6868,30.701,30.6159,30.6797,35100.0
2009-12-23 14:30:00,43.21,43.53,43.19,43.51,37900.0,30.6726,30.8998,30.6584,30.8856,37900.0
2009-12-23 15:00:00,43.5,43.55,43.38,43.38,38900.0,30.8785,30.914,30.7933,30.7933,38900.0
2009-12-23 15:30:00,43.38,43.39,43.23,43.35,91800.0,30.7933,30.8004,30.6868,30.772,91800.0
2009-12-24 09:30:00,43.5,43.72,43.38,43.59,15300.0,30.8785,31.0347,30.7933,30.9424,15300.0
2009-12-24 10:00:00,43.7,43.83,43.7,43.71,20200.0,31.0205,31.1127,31.0205,31.0276,20200.0
2009-12-24 10:30:00,43.71,43.72,43.59,43.63,16900.0,31.0276,31.0347,30.9424,30.9708,16900.0
2009-12-24 11:00:00,43.63,43.66,43.55,43.58,11800.0,30.9708,30.9921,30.914,30.9353,11800.0
2009-12-24 11:30:00,43.58,43.62,43.55,43.55,18900.0,30.9353,30.9637,30.914,30.914,18900.0
2009-12-24 12:00:00,43.56,43.61,43.54,43.57,13600.0,30.9211,30.9566,30.9069,30.9282,13600.0
2009-12-24 12:30:00,43.57,43.57,43.42,43.57,29000.0,30.9282,30.9282,30.8217,30.9282,29000.0
2009-12-28 09:30:00,43.63,43.88,43.52,43.62,19600.0,30.9708,31.1482,30.8927,30.9637,19600.0
2009-12-28 10:00:00,43.6,43.62,43.5,43.59,15100.0,30.9495,30.9637,30.8785,30.9424,15100.0
2009-12-28 10:30:00,43.61,43.64,43.61,43.62,7500.0,30.9566,30.9779,30.9566,30.9637,7500.0
2009-12-28 11:00:00,43.61,43.64,43.55,43.57,10800.0,30.9566,30.9779,30.914,30.9282,10800.0
2009-12-28 11:30:00,43.57,43.57,43.51,43.51,8400.0,30.9282,30.9282,30.8856,30.8856,8400.0
2009-12-28 12:00:00,43.51,43.52,43.49,43.5,8800.0,30.8856,30.8927,30.8714,30.8785,8800.0
2009-12-28 12:30:00,43.49,43.52,43.44,43.45,12800.0,30.8714,30.8927,30.8359,30.843,12800.0
2009-12-28 13:00:00,43.46,43.53,43.46,43.51,6700.0,30.8501,30.8998,30.8501,30.8856,6700.0
2009-12-28 13:30:00,43.51,43.54,43.43,43.47,15800.0,30.8856,30.9069,30.8288,30.8572,15800.0
2009-12-28 14:00:00,43.48,43.48,43.31,43.32,13900.0,30.8643,30.8643,30.7436,30.7507,13900.0
2009-12-28 14:30:00,43.32,43.32,43.24,43.26,16000.0,30.7507,30.7507,30.6939,30.7081,16000.0
2009-12-28 15:00:00,43.26,43.29,43.11,43.14,30900.0,30.7081,30.7294,30.6017,30.6229,30900.0
2009-12-28 15:30:00,43.14,43.32,43.13,43.3,77000.0,30.6229,30.7507,30.6159,30.7365,77000.0
2009-12-29 09:30:00,43.59,43.62,43.27,43.44,16400.0,30.9424,30.9637,30.7152,30.8359,16400.0
2009-12-29 10:00:00,43.42,43.44,43.37,43.37,8200.0,30.8217,30.8359,30.7862,30.7862,8200.0
2009-12-29 10:30:00,43.38,43.4,43.3,43.39,5700.0,30.7933,30.8075,30.7365,30.8004,5700.0
2009-12-29 11:00:00,43.4,43.46,43.4,43.45,4500.0,30.8075,30.8501,30.8075,30.843,4500.0
2009-12-29 11:30:00,43.45,43.46,43.36,43.37,6500.0,30.843,30.8501,30.7791,30.7862,6500.0
2009-12-29 12:00:00,43.39,43.4,43.31,43.32,13100.0,30.8004,30.8075,30.7436,30.7507,13100.0
2009-12-29 12:30:00,43.31,43.39,43.29,43.36,12400.0,30.7436,30.8004,30.7294,30.7791,12400.0
2009-12-29 13:00:00,43.38,43.38,43.33,43.33,11600.0,30.7933,30.7933,30.7578,30.7578,11600.0
2009-12-29 13:30:00,43.33,43.35,43.3,43.33,11100.0,30.7578,30.772,30.7365,30.7578,11100.0
2009-12-29 14:00:00,43.33,43.34,43.25,43.26,8600.0,30.7578,30.7649,30.701,30.7081,8600.0
2009-12-29 14:30:00,43.27,43.27,43.12,43.12,23200.0,30.7152,30.7152,30.6088,30.6088,23200.0
2009-12-29 15:00:00,43.12,43.19,43.12,43.16,57500.0,30.6088,30.6584,30.6088,30.6371,57500.0
2009-12-29 15:30:00,43.15,43.23,43.15,43.15,49500.0,30.63,30.6868,30.63,30.63,49500.0
2009-12-30 09:30:00,43.0,43.39,42.82,43.24,13500.0,30.5236,30.8004,30.3958,30.6939,13500.0
2009-12-30 10:00:00,43.23,43.25,43.01,43.11,9800.0,30.6868,30.701,30.5307,30.6017,9800.0
2009-12-30 10:30:00,43.14,43.15,42.88,43.0,17800.0,30.6229,30.63,30.4384,30.5236,17800.0
2009-12-30 11:00:00,42.99,43.11,42.98,43.04,21300.0,30.5165,30.6017,30.5094,30.552,21300.0
2009-12-30 11:30:00,43.04,43.22,43.03,43.12,21400.0,30.552,30.6797,30.5449,30.6088,21400.0
2009-12-30 12:00:00,43.13,43.16,43.04,43.07,17700.0,30.6159,30.6371,30.552,30.5733,17700.0
2009-12-30 12:30:00,43.07,43.07,42.92,42.93,11700.0,30.5733,30.5733,30.4668,30.4739,11700.0
2009-12-30 13:00:00,42.93,42.96,42.83,42.86,47100.0,30.4739,30.4952,30.4029,30.4242,47100.0
2009-12-30 13:30:00,42.85,42.85,42.76,42.76,16900.0,30.4171,30.4171,30.3532,30.3532,16900.0
2009-12-30 14:00:00,42.76,42.79,42.76,42.78,19300.0,30.3532,30.3745,30.3532,30.3674,19300.0
2009-12-30 14:30:00,42.78,42.79,42.76,42.79,19000.0,30.3674,30.3745,30.3532,30.3745,19000.0
2009-12-30 15:00:00,42.8,42.81,42.72,42.73,57400.0,30.3816,30.3887,30.3248,30.3319,57400.0
2009-12-30 15:30:00,42.72,42.85,42.7,42.83,51700.0,30.3248,30.4171,30.3106,30.4029,51700.0
2009-12-31 09:30:00,42.95,42.96,42.76,42.81,8000.0,30.4881,30.4952,30.3532,30.3887,8000.0
2009-12-31 10:00:00,42.83,42.83,42.62,42.62,8800.0,30.4029,30.4029,30.2538,30.2538,8800.0
2009-12-31 10:30:00,42.62,42.77,42.55,42.72,33900.0,30.2538,30.3603,30.2041,30.3248,33900.0
2009-12-31 11:00:00,42.71,42.75,42.64,42.66,16100.0,30.3177,30.3461,30.268,30.2822,16100.0
2009-12-31 11:30:00,42.66,42.66,42.57,42.57,5800.0,30.2822,30.2822,30.2183,30.2183,5800.0
2009-12-31 12:00:00,42.56,42.61,42.56,42.58,5200.0,30.2112,30.2467,30.2112,30.2254,5200.0
2009-12-31 12:30:00,42.58,42.59,42.55,42.55,9600.0,30.2254,30.2325,30.2041,30.2041,9600.0
2009-12-31 13:00:00,42.55,42.58,42.49,42.53,20800.0,30.2041,30.2254,30.1615,30.1899,20800.0
2009-12-31 13:30:00,42.56,42.6,42.54,42.55,14900.0,30.2112,30.2396,30.197,30.2041,14900.0
2009-12-31 14:00:00,42.55,42.55,42.5,42.51,7500.0,30.2041,30.2041,30.1686,30.1757,7500.0
2009-12-31 14:30:00,42.51,42.55,42.51,42.54,6800.0,30.1757,30.2041,30.1757,30.197,6800.0
2009-12-31 15:00:00,42.55,42.58,42.54,42.55,10500.0,30.2041,30.2254,30.197,30.2041,10500.0
2009-12-31 15:30:00,42.55,42.6,42.26,42.26,65900.0,30.2041,30.2396,29.9983,29.9983,65900.0
2010-01-04 09:30:00,42.74,42.75,42.51,42.6,41500.0,30.339,30.3461,30.1757,30.2396,41500.0
2010-01-04 10:00:00,42.6,42.77,42.57,42.77,16900.0,30.2396,30.3603,30.2183,30.3603,16900.0
2010-01-04 10:30:00,42.78,42.85,42.78,42.81,21800.0,30.3674,30.4171,30.3674,30.3887,21800.0
2010-01-04 11:00:00,42.82,42.97,42.81,42.96,7500.0,30.3958,30.5023,30.3887,30.4952,7500.0
2010-01-04 11:30:00,42.97,43.06,42.97,43.02,18400.0,30.5023,30.5662,30.5023,30.5378,18400.0
2010-01-04 12:00:00,43.02,43.02,42.9,42.9,9400.0,30.5378,30.5378,30.4526,30.4526,9400.0
2010-01-04 12:30:00,42.89,42.93,42.85,42.87,8700.0,30.4455,30.4739,30.4171,30.4313,8700.0
2010-01-04 13:00:00,42.87,42.91,42.8,42.81,13000.0,30.4313,30.4597,30.3816,30.3887,13000.0
2010-01-04 13:30:00,42.81,42.81,42.69,42.69,7600.0,30.3887,30.3887,30.3035,30.3035,7600.0
2010-01-04 14:00:00,42.68,42.69,42.64,42.68,10600.0,30.2964,30.3035,30.268,30.2964,10600.0
2010-01-04 14:30:00,42.69,42.75,42.67,42.68,16500.0,30.3035,30.3461,30.2893,30.2964,16500.0
2010-01-04 15:00:00,42.68,42.78,42.68,42.74,34800.0,30.2964,30.3674,30.2964,30.339,34800.0
2010-01-04 15:30:00,42.74,42.86,42.73,42.83,46600.0,30.339,30.4242,30.3319,30.4029,46600.0
2010-01-05 09:30:00,42.63,42.81,42.5,42.5,16300.0,30.2609,30.3887,30.1686,30.1686,16300.0
2010-01-05 10:00:00,42.46,42.81,42.44,42.8,18000.0,30.1403,30.3887,30.1261,30.3816,18000.0
2010-01-05 10:30:00,42.79,42.94,42.75,42.91,17000.0,30.3745,30.481,30.3461,30.4597,17000.0
2010-01-05 11:00:00,42.89,43.01,42.79,42.79,13400.0,30.4455,30.5307,30.3745,30.3745,13400.0
2010-01-05 11:30:00,42.8,42.8,42.71,42.71,9300.0,30.3816,30.3816,30.3177,30.3177,9300.0
2010-01-05 12:00:00,42.72,42.74,42.68,42.69,14900.0,30.3248,30.339,30.2964,30.3035,14900.0
2010-01-05 12:30:00,42.68,42.68,42.61,42.62,16800.0,30.2964,30.2964,30.2467,30.2538,16800.0
2010-01-05 13:00:00,42.61,42.62,42.49,42.61,30200.0,30.2467,30.2538,30.1615,30.2467,30200.0
2010-01-05 13:30:00,42.59,42.72,42.56,42.59,33000.0,30.2325,30.3248,30.2112,30.2325,33000.0
2010-01-05 14:00:00,42.6,42.66,42.55,42.62,53400.0,30.2396,30.2822,30.2041,30.2538,53400.0
2010-01-05 14:30:00,42.62,42.74,42.6,42.74,29300.0,30.2538,30.339,30.2396,30.339,29300.0
2010-01-05 15:00:00,42.74,42.91,42.72,42.9,30000.0,30.339,30.4597,30.3248,30.4526,30000.0
2010-01-05 15:30:00,42.89,42.91,42.77,42.84,81900.0,30.4455,30.4597,30.3603,30.41,81900.0
2010-01-06 09:30:00,42.84,42.99,42.62,42.95,29700.0,30.41,30.5165,30.2538,30.4881,29700.0
2010-01-06 10:00:00,42.95,43.12,42.83,43.05,24500.0,30.4881,30.6088,30.4029,30.5591,24500.0
2010-01-06 10:30:00,43.04,43.08,42.85,43.02,42400.0,30.552,30.5804,30.4171,30.5378,42400.0
2010-01-06 11:00:00,43.09,43.17,43.07,43.13,21100.0,30.5875,30.6442,30.5733,30.6159,21100.0
2010-01-06 11:30:00,43.1,43.14,43.02,43.04,14600.0,30.5946,30.6229,30.5378,30.552,14600.0
2010-01-06 12:00:00,43.06,43.06,42.9,42.99,46900.0,30.5662,30.5662,30.4526,30.5165,46900.0
2010-01-06 12:30:00,42.96,43.06,42.96,43.06,124400.0,30.4952,30.5662,30.4952,30.5662,124400.0
2010-01-06 13:00:00,43.06,43.09,42.94,42.99,50600.0,30.5662,30.5875,30.481,30.5165,50600.0
2010-01-06 13:30:00,43.0,43.0,42.86,42.95,29200.0,30.5236,30.5236,30.4242,30.4881,29200.0
2010-01-06 14:00:00,42.98,43.01,42.94,42.96,30500.0,30.5094,30.5307,30.481,30.4952,30500.0
2010-01-06 14:30:00,42.96,43.01,42.92,42.99,45200.0,30.4952,30.5307,30.4668,30.5165,45200.0
2010-01-06 15:00:00,42.97,43.09,42.93,43.08,64900.0,30.5023,30.5875,30.4739,30.5804,64900.0
2010-01-06 15:30:00,43.08,43.12,42.96,43.07,81700.0,30.5804,30.6088,30.4952,30.5733,81700.0
2010-01-07 09:30:00,42.86,43.35,42.86,43.15,65700.0,30.4242,30.772,30.4242,30.63,65700.0
2010-01-07 10:00:00,43.16,43.23,42.95,43.19,70500.0,30.6371,30.6868,30.4881,30.6584,70500.0
2010-01-07 10:30:00,43.19,43.43,43.17,43.31,25900.0,30.6584,30.8288,30.6442,30.7436,25900.0
2010-01-07 11:00:00,43.31,43.35,43.25,43.26,21500.0,30.7436,30.772,30.701,30.7081,21500.0
2010-01-07 11:30:00,43.27,43.31,43.2,43.21,30000.0,30.7152,30.7436,30.6655,30.6726,30000.0
2010-01-07 12:00:00,43.21,43.35,43.21,43.34,10600.0,30.6726,30.772,30.6726,30.7649,10600.0
2010-01-07 12:30:00,43.35,43.4,43.35,43.35,17700.0,30.772,30.8075,30.772,30.772,17700.0
2010-01-07 13:00:00,43.35,43.42,43.35,43.4,12600.0,30.772,30.8217,30.772,30.8075,12600.0
2010-01-07 13:30:00,43.39,43.46,43.39,43.42,10700.0,30.8004,30.8501,30.8004,30.8217,10700.0
2010-01-07 14:00:00,43.43,43.49,43.41,43.46,14400.0,30.8288,30.8714,30.8146,30.8501,14400.0
2010-01-07 14:30:00,43.46,43.6,43.46,43.55,27700.0,30.8501,30.9495,30.8501,30.914,27700.0
2010-01-07 15:00:00,43.54,43.64,43.4,43.63,22200.0,30.9069,30.9779,30.8075,30.9708,22200.0
2010-01-07 15:30:00,43.64,43.8,43.62,43.79,57900.0,30.9779,31.0915,30.9637,31.0844,57900.0
2010-01-08 09:30:00,43.58,44.0,43.49,44.0,21400.0,30.9353,31.2334,30.8714,31.2334,21400.0
2010-01-08 10:00:00,44.07,44.09,43.85,43.9,25700.0,31.2831,31.2973,31.1269,31.1624,25700.0
2010-01-08 10:30:00,43.89,44.08,43.79,44.08,25500.0,31.1553,31.2902,31.0844,31.2902,25500.0
2010-01-08 11:00:00,44.07,44.23,43.97,44.22,18300.0,31.2831,31.3967,31.2121,31.3896,18300.0
2010-01-08 11:30:00,44.18,44.24,44.07,44.22,14900.0,31.3612,31.4038,31.2831,31.3896,14900.0
2010-01-08 12:00:00,44.22,44.24,44.07,44.16,23400.0,31.3896,31.4038,31.2831,31.347,23400.0
2010-01-08 12:30:00,44.15,44.24,44.13,44.18,18400.0,31.3399,31.4038,31.3257,31.3612,18400.0
2010-01-08 13:00:00,44.18,44.22,44.16,44.17,15600.0,31.3612,31.3896,31.347,31.3541,15600.0
2010-01-08 13:30:00,44.17,44.29,44.16,44.28,29200.0,31.3541,31.4393,31.347,31.4322,29200.0
2010-01-08 14:00:00,44.25,44.28,44.23,44.28,23200.0,31.4109,31.4322,31.3967,31.4322,23200.0
2010-01-08 14:30:00,44.27,44.35,44.25,44.35,23300.0,31.4251,31.4819,31.4109,31.4819,23300.0
2010-01-08 15:00:00,44.35,44.42,44.28,44.41,27100.0,31.4819,31.5316,31.4322,31.5245,27100.0
2010-01-08 15:30:00,44.41,44.78,44.4,44.68,99200.0,31.5245,31.7871,31.5174,31.7161,99200.0
2010-01-11 09:30:00,44.84,44.91,44.6,44.76,103400.0,31.8297,31.8794,31.6593,31.7729,103400.0
2010-01-11 10:00:00,44.76,44.81,44.59,44.78,49000.0,31.7729,31.8084,31.6522,31.7871,49000.0
2010-01-11 10:30:00,44.77,44.82,44.65,44.7,42100.0,31.78,31.8155,31.6948,31.7303,42100.0
2010-01-11 11:00:00,44.71,44.71,44.54,44.62,29900.0,31.7374,31.7374,31.6167,31.6735,29900.0
2010-01-11 11:30:00,44.65,44.75,44.62,44.75,17200.0,31.6948,31.7658,31.6735,31.7658,17200.0
2010-01-11 12:00:00,44.76,44.88,44.76,44.85,14300.0,31.7729,31.8581,31.7729,31.8368,14300.0
2010-01-11 12:30:00,44.85,44.89,44.73,44.8,16100.0,31.8368,31.8652,31.7516,31.8013,16100.0
2010-01-11 13:00:00,44.79,44.79,44.69,44.69,25800.0,31.7942,31.7942,31.7232,31.7232,25800.0
2010-01-11 13:30:00,44.69,44.72,44.62,44.62,18100.0,31.7232,31.7445,31.6735,31.6735,18100.0
2010-01-11 14:00:00,44.62,44.74,44.59,44.7,44700.0,31.6735,31.7587,31.6522,31.7303,44700.0
2010-01-11 14:30:00,44.69,44.8,44.68,44.78,19700.0,31.7232,31.8013,31.7161,31.7871,19700.0
2010-01-11 15:00:00,44.79,44.92,44.72,44.92,36800.0,31.7942,31.8865,31.7445,31.8865,36800.0
2010-01-11 15:30:00,44.92,44.96,44.78,44.89,92500.0,31.8865,31.9149,31.7871,31.8652,92500.0
2010-01-12 09:30:00,44.46,44.61,44.28,44.38,36000.0,31.56,31.6664,31.4322,31.5032,36000.0
2010-01-12 10:00:00,44.4,44.49,44.35,44.45,29800.0,31.5174,31.5812,31.4819,31.5529,29800.0
2010-01-12 10:30:00,44.46,44.47,44.29,44.29,45900.0,31.56,31.5671,31.4393,31.4393,45900.0
2010-01-12 11:00:00,44.27,44.39,44.04,44.05,45000.0,31.4251,31.5103,31.2618,31.2689,45000.0
2010-01-12 11:30:00,44.05,44.08,43.99,44.0,28300.0,31.2689,31.2902,31.2263,31.2334,28300.0
2010-01-12 12:00:00,44.0,44.01,43.79,43.79,25900.0,31.2334,31.2405,31.0844,31.0844,25900.0
2010-01-12 12:30:00,43.82,43.93,43.77,43.84,23600.0,31.1056,31.1837,31.0702,31.1198,23600.0
2010-01-12 13:00:00,43.81,43.89,43.76,43.88,17200.0,31.0985,31.1553,31.0631,31.1482,17200.0
2010-01-12 13:30:00,43.88,43.91,43.8,43.86,13300.0,31.1482,31.1695,31.0915,31.134,13300.0
2010-01-12 14:00:00,43.85,43.89,43.83,43.89,18500.0,31.1269,31.1553,31.1127,31.1553,18500.0
2010-01-12 14:30:00,43.9,44.0,43.81,43.96,36600.0,31.1624,31.2334,31.0985,31.205,36600.0
2010-01-12 15:00:00,43.95,43.95,43.73,43.75,40300.0,31.1979,31.1979,31.0418,31.056,40300.0
2010-01-12 15:30:00,43.77,43.95,43.74,43.9,82500.0,31.0702,31.1979,31.0489,31.1624,82500.0
2010-01-13 09:30:00,44.0,44.29,43.85,44.29,28000.0,31.2334,31.4393,31.1269,31.4393,28000.0
2010-01-13 10:00:00,44.3,44.3,43.81,43.88,10000.0,31.4464,31.4464,31.0985,31.1482,10000.0
2010-01-13 10:30:00,43.87,43.97,43.86,43.88,9600.0,31.1411,31.2121,31.134,31.1482,9600.0
2010-01-13 11:00:00,43.91,44.01,43.78,43.93,13100.0,31.1695,31.2405,31.0773,31.1837,13100.0
2010-01-13 11:30:00,43.95,44.04,43.93,44.04,6500.0,31.1979,31.2618,31.1837,31.2618,6500.0
2010-01-13 12:00:00,44.05,44.16,44.04,44.16,11900.0,31.2689,31.347,31.2618,31.347,11900.0
2010-01-13 12:30:00,44.14,44.23,44.09,44.09,13200.0,31.3328,31.3967,31.2973,31.2973,13200.0
2010-01-13 13:00:00,44.08,44.1,44.03,44.07,12500.0,31.2902,31.3044,31.2547,31.2831,12500.0
2010-01-13 13:30:00,44.08,44.1,44.0,44.06,17500.0,31.2902,31.3044,31.2334,31.276,17500.0
2010-01-13 14:00:00,44.1,44.19,44.1,44.14,13900.0,31.3044,31.3683,31.3044,31.3328,13900.0
2010-01-13 14:30:00,44.16,44.22,44.16,44.21,20200.0,31.347,31.3896,31.347,31.3825,20200.0
2010-01-13 15:00:00,44.23,44.24,44.15,44.21,25000.0,31.3967,31.4038,31.3399,31.3825,25000.0
2010-01-13 15:30:00,44.22,44.28,44.17,44.22,51800.0,31.3896,31.4322,31.3541,31.3896,51800.0
2010-01-14 09:30:00,44.06,44.26,44.01,44.05,15000.0,31.276,31.418,31.2405,31.2689,15000.0
2010-01-14 10:00:00,44.05,44.41,44.05,44.33,27300.0,31.2689,31.5245,31.2689,31.4677,27300.0
2010-01-14 10:30:00,44.33,44.33,44.01,44.01,12800.0,31.4677,31.4677,31.2405,31.2405,12800.0
2010-01-14 11:00:00,44.0,44.07,43.99,44.02,11600.0,31.2334,31.2831,31.2263,31.2476,11600.0
2010-01-14 11:30:00,44.01,44.21,44.01,44.04,8400.0,31.2405,31.3825,31.2405,31.2618,8400.0
2010-01-14 12:00:00,44.05,44.08,44.04,44.07,8900.0,31.2689,31.2902,31.2618,31.2831,8900.0
2010-01-14 12:30:00,44.08,44.1,43.99,44.0,12100.0,31.2902,31.3044,31.2263,31.2334,12100.0
2010-01-14 13:00:00,44.02,44.04,43.98,43.98,6100.0,31.2476,31.2618,31.2192,31.2192,6100.0
2010-01-14 13:30:00,44.01,44.08,43.98,43.98,11200.0,31.2405,31.2902,31.2192,31.2192,11200.0
2010-01-14 14:00:00,43.99,44.0,43.97,43.99,13300.0,31.2263,31.2334,31.2121,31.2263,13300.0
2010-01-14 14:30:00,43.99,44.0,43.95,44.0,26100.0,31.2263,31.2334,31.1979,31.2334,26100.0
2010-01-14 15:00:00,44.0,44.02,43.93,43.99,44700.0,31.2334,31.2476,31.1837,31.2263,44700.0
2010-01-14 15:30:00,43.99,44.12,43.93,44.09,57400.0,31.2263,31.3186,31.1837,31.2973,57400.0
2010-01-15 09:30:00,43.94,44.21,43.55,43.71,94500.0,31.1908,31.3825,30.914,31.0276,94500.0
2010-01-15 10:00:00,43.67,43.67,43.43,43.5,27800.0,30.9992,30.9992,30.8288,30.8785,27800.0
2010-01-15 10:30:00,43.49,43.55,43.39,43.53,25600.0,30.8714,30.914,30.8004,30.8998,25600.0
2010-01-15 11:00:00,43.53,43.54,43.41,43.42,17000.0,30.8998,30.9069,30.8146,30.8217,17000.0
2010-01-15 11:30:00,43.4,43.5,43.36,43.4,12900.0,30.8075,30.8785,30.7791,30.8075,12900.0
2010-01-15 12:00:00,43.39,43.49,43.38,43.39,14800.0,30.8004,30.8714,30.7933,30.8004,14800.0
2010-01-15 12:30:00,43.38,43.45,43.34,43.34,18200.0,30.7933,30.843,30.7649,30.7649,18200.0
2010-01-15 13:00:00,43.34,43.35,43.27,43.31,10400.0,30.7649,30.772,30.7152,30.7436,10400.0
2010-01-15 13:30:00,43.29,43.34,43.25,43.26,14200.0,30.7294,30.7649,30.701,30.7081,14200.0
2010-01-15 14:00:00,43.25,43.27,43.18,43.18,22100.0,30.701,30.7152,30.6513,30.6513,22100.0
2010-01-15 14:30:00,43.19,43.26,43.17,43.23,20100.0,30.6584,30.7081,30.6442,30.6868,20100.0
2010-01-15 15:00:00,43.23,43.3,43.18,43.21,41200.0,30.6868,30.7365,30.6513,30.6726,41200.0
2010-01-15 15:30:00,43.22,43.43,43.2,43.36,74600.0,30.6797,30.8288,30.6655,30.7791,74600.0
2010-01-19 09:30:00,43.34,43.91,43.34,43.66,20200.0,30.7649,31.1695,30.7649,30.9921,20200.0
2010-01-19 10:00:00,43.67,43.84,43.67,43.74,18200.0,30.9992,31.1198,30.9992,31.0489,18200.0
2010-01-19 10:30:00,43.74,43.84,43.74,43.77,15000.0,31.0489,31.1198,31.0489,31.0702,15000.0
2010-01-19 11:00:00,43.77,43.77,43.69,43.7,12400.0,31.0702,31.0702,31.0134,31.0205,12400.0
2010-01-19 11:30:00,43.71,43.72,43.61,43.61,16900.0,31.0276,31.0347,30.9566,30.9566,16900.0
2010-01-19 12:00:00,43.61,43.78,43.6,43.7,13500.0,30.9566,31.0773,30.9495,31.0205,13500.0
2010-01-19 12:30:00,43.71,43.73,43.6,43.66,18300.0,31.0276,31.0418,30.9495,30.9921,18300.0
2010-01-19 13:00:00,43.65,43.67,43.64,43.65,10400.0,30.985,30.9992,30.9779,30.985,10400.0
2010-01-19 13:30:00,43.65,43.69,43.62,43.64,14100.0,30.985,31.0134,30.9637,30.9779,14100.0
2010-01-19 14:00:00,43.65,43.7,43.61,43.68,14300.0,30.985,31.0205,30.9566,31.0063,14300.0
2010-01-19 14:30:00,43.7,43.72,43.68,43.7,25500.0,31.0205,31.0347,31.0063,31.0205,25500.0
2010-01-19 15:00:00,43.69,43.84,43.68,43.84,28200.0,31.0134,31.1198,31.0063,31.1198,28200.0
2010-01-19 15:30:00,43.84,44.01,43.83,44.01,73400.0,31.1198,31.2405,31.1127,31.2405,73400.0
2010-01-20 09:30:00,43.48,43.48,42.98,43.34,23000.0,30.8643,30.8643,30.5094,30.7649,23000.0
2010-01-20 10:00:00,43.34,43.48,43.06,43.45,36200.0,30.7649,30.8643,30.5662,30.843,36200.0
2010-01-20 10:30:00,43.42,43.78,43.42,43.64,63700.0,30.8217,31.0773,30.8217,30.9779,63700.0
2010-01-20 11:00:00,43.62,43.62,43.28,43.33,13400.0,30.9637,30.9637,30.7223,30.7578,13400.0
2010-01-20 11:30:00,43.32,43.35,43.2,43.23,11800.0,30.7507,30.772,30.6655,30.6868,11800.0
2010-01-20 12:00:00,43.22,43.36,43.2,43.34,11400.0,30.6797,30.7791,30.6655,30.7649,11400.0
2010-01-20 12:30:00,43.35,43.38,43.3,43.31,4200.0,30.772,30.7933,30.7365,30.7436,4200.0
2010-01-20 13:00:00,43.34,43.35,43.26,43.33,6500.0,30.7649,30.772,30.7081,30.7578,6500.0
2010-01-20 13:30:00,43.32,43.4,43.31,43.36,18000.0,30.7507,30.8075,30.7436,30.7791,18000.0
2010-01-20 14:00:00,43.37,43.4,43.33,43.39,14000.0,30.7862,30.8075,30.7578,30.8004,14000.0
2010-01-20 14:30:00,43.39,43.57,43.39,43.57,10100.0,30.8004,30.9282,30.8004,30.9282,10100.0
2010-01-20 15:00:00,43.57,43.57,43.43,43.49,12500.0,30.9282,30.9282,30.8288,30.8714,12500.0
2010-01-20 15:30:00,43.51,43.53,43.41,43.49,18300.0,30.8856,30.8998,30.8146,30.8714,18300.0
2010-01-21 09:30:00,43.39,43.61,43.31,43.48,24400.0,30.8004,30.9566,30.7436,30.8643,24400.0
2010-01-21 10:00:00,43.44,43.75,43.09,43.11,33500.0,30.8359,31.056,30.5875,30.6017,33500.0
2010-01-21 10:30:00,43.1,43.29,42.92,43.26,34700.0,30.5946,30.7294,30.4668,30.7081,34700.0
2010-01-21 11:00:00,43.26,43.41,43.22,43.39,51200.0,30.7081,30.8146,30.6797,30.8004,51200.0
2010-01-21 11:30:00,43.37,43.41,43.1,43.17,41100.0,30.7862,30.8146,30.5946,30.6442,41100.0
2010-01-21 12:00:00,43.19,43.4,43.14,43.15,28300.0,30.6584,30.8075,30.6229,30.63,28300.0
2010-01-21 12:30:00,43.15,43.34,43.12,43.3,30000.0,30.63,30.7649,30.6088,30.7365,30000.0
2010-01-21 13:00:00,43.29,43.37,43.22,43.33,43000.0,30.7294,30.7862,30.6797,30.7578,43000.0
2010-01-21 13:30:00,43.32,43.45,43.32,43.42,37100.0,30.7507,30.843,30.7507,30.8217,37100.0
2010-01-21 14:00:00,43.42,43.44,43.27,43.44,27100.0,30.8217,30.8359,30.7152,30.8359,27100.0
2010-01-21 14:30:00,43.42,43.45,43.25,43.27,159200.0,30.8217,30.843,30.701,30.7152,159200.0
2010-01-21 15:00:00,43.29,43.43,43.26,43.42,66400.0,30.7294,30.8288,30.7081,30.8217,66400.0
2010-01-21 15:30:00,43.42,43.57,43.38,43.4,98000.0,30.8217,30.9282,30.7933,30.8075,98000.0
2010-01-22 09:30:00,43.42,43.7,43.31,43.36,36100.0,30.8217,31.0205,30.7436,30.7791,36100.0
2010-01-22 10:00:00,43.37,43.43,43.21,43.43,36000.0,30.7862,30.8288,30.6726,30.8288,36000.0
2010-01-22 10:30:00,43.42,43.58,43.39,43.58,47400.0,30.8217,30.9353,30.8004,30.9353,47400.0
2010-01-22 11:00:00,43.58,43.74,43.58,43.74,31900.0,30.9353,31.0489,30.9353,31.0489,31900.0
2010-01-22 11:30:00,43.72,43.76,43.53,43.54,16200.0,31.0347,31.0631,30.8998,30.9069,16200.0
2010-01-22 12:00:00,43.53,43.55,43.33,43.53,15600.0,30.8998,30.914,30.7578,30.8998,15600.0
2010-01-22 12:30:00,43.51,43.6,43.48,43.51,14200.0,30.8856,30.9495,30.8643,30.8856,14200.0
2010-01-22 13:00:00,43.53,43.53,43.39,43.4,7800.0,30.8998,30.8998,30.8004,30.8075,7800.0
2010-01-22 13:30:00,43.4,43.45,43.34,43.43,32500.0,30.8075,30.843,30.7649,30.8288,32500.0
2010-01-22 14:00:00,43.43,43.49,43.34,43.43,13300.0,30.8288,30.8714,30.7649,30.8288,13300.0
2010-01-22 14:30:00,43.41,43.46,43.22,43.28,26000.0,30.8146,30.8501,30.6797,30.7223,26000.0
2010-01-22 15:00:00,43.27,43.42,43.06,43.17,87700.0,30.7152,30.8217,30.5662,30.6442,87700.0
2010-01-22 15:30:00,43.17,43.36,43.12,43.23,174300.0,30.6442,30.7791,30.6088,30.6868,174300.0
2010-01-25 09:30:00,43.61,43.69,43.33,43.34,38600.0,30.9566,31.0134,30.7578,30.7649,38600.0
2010-01-25 10:00:00,43.28,43.44,43.02,43.4,45400.0,30.7223,30.8359,30.5378,30.8075,45400.0
2010-01-25 10:30:00,43.38,43.39,43.09,43.17,27200.0,30.7933,30.8004,30.5875,30.6442,27200.0
2010-01-25 11:00:00,43.17,43.17,42.8,42.93,15900.0,30.6442,30.6442,30.3816,30.4739,15900.0
2010-01-25 11:30:00,42.93,43.16,42.82,43.08,41300.0,30.4739,30.6371,30.3958,30.5804,41300.0
2010-01-25 12:00:00,43.08,43.12,43.04,43.08,23200.0,30.5804,30.6088,30.552,30.5804,23200.0
2010-01-25 12:30:00,43.07,43.16,43.06,43.07,24500.0,30.5733,30.6371,30.5662,30.5733,24500.0
2010-01-25 13:00:00,43.07,43.15,42.99,43.11,18300.0,30.5733,30.63,30.5165,30.6017,18300.0
2010-01-25 13:30:00,43.1,43.11,43.01,43.07,14600.0,30.5946,30.6017,30.5307,30.5733,14600.0
2010-01-25 14:00:00,43.07,43.1,43.04,43.06,11800.0,30.5733,30.5946,30.552,30.5662,11800.0
2010-01-25 14:30:00,43.06,43.1,43.04,43.09,26400.0,30.5662,30.5946,30.552,30.5875,26400.0
2010-01-25 15:00:00,43.09,43.14,43.07,43.13,33700.0,30.5875,30.6229,30.5733,30.6159,33700.0
2010-01-25 15:30:00,43.13,43.19,43.0,43.07,79800.0,30.6159,30.6584,30.5236,30.5733,79800.0
2010-01-26 09:30:00,43.06,43.06,42.66,42.8,35400.0,30.5662,30.5662,30.2822,30.3816,35400.0
2010-01-26 10:00:00,42.86,43.26,42.78,43.08,42800.0,30.4242,30.7081,30.3674,30.5804,42800.0
2010-01-26 10:30:00,43.08,43.08,42.88,42.98,19500.0,30.5804,30.5804,30.4384,30.5094,19500.0
2010-01-26 11:00:00,42.99,43.04,42.94,42.98,21200.0,30.5165,30.552,30.481,30.5094,21200.0
2010-01-26 11:30:00,42.98,43.07,42.97,43.0,22300.0,30.5094,30.5733,30.5023,30.5236,22300.0
2010-01-26 12:00:00,42.99,43.04,42.96,42.96,11600.0,30.5165,30.552,30.4952,30.4952,11600.0
2010-01-26 12:30:00,42.98,43.07,42.93,43.04,17800.0,30.5094,30.5733,30.4739,30.552,17800.0
2010-01-26 13:00:00,43.05,43.18,43.03,43.09,13300.0,30.5591,30.6513,30.5449,30.5875,13300.0
2010-01-26 13:30:00,43.09,43.1,42.99,43.01,17600.0,30.5875,30.5946,30.5165,30.5307,17600.0
2010-01-26 14:00:00,43.01,43.02,42.83,42.83,14000.0,30.5307,30.5378,30.4029,30.4029,14000.0
2010-01-26 14:30:00,42.83,42.93,42.81,42.92,15400.0,30.4029,30.4739,30.3887,30.4668,15400.0
2010-01-26 15:00:00,42.91,42.92,42.74,42.81,35300.0,30.4597,30.4668,30.339,30.3887,35300.0
2010-01-26 15:30:00,42.82,42.89,42.66,42.68,123500.0,30.3958,30.4455,30.2822,30.2964,123500.0
2010-01-27 09:30:00,42.44,42.64,41.91,41.92,41100.0,30.1261,30.268,29.7498,29.7569,41100.0
2010-01-27 10:00:00,41.92,41.93,41.52,41.78,40600.0,29.7569,29.764,29.473,29.6576,40600.0
2010-01-27 10:30:00,41.78,41.81,41.56,41.62,30000.0,29.6576,29.6788,29.5014,29.544,30000.0
2010-01-27 11:00:00,41.65,41.68,41.53,41.61,26600.0,29.5653,29.5866,29.4801,29.5369,26600.0
2010-01-27 11:30:00,41.6,41.82,41.55,41.75,22800.0,29.5298,29.6859,29.4943,29.6363,22800.0
2010-01-27 12:00:00,41.75,41.82,41.72,41.79,22200.0,29.6363,29.6859,29.615,29.6647,22200.0
2010-01-27 12:30:00,41.79,41.82,41.69,41.71,13900.0,29.6647,29.6859,29.5937,29.6079,13900.0
2010-01-27 13:00:00,41.71,41.77,41.69,41.7,13200.0,29.6079,29.6505,29.5937,29.6008,13200.0
2010-01-27 13:30:00,41.71,41.75,41.65,41.68,15100.0,29.6079,29.6363,29.5653,29.5866,15100.0
2010-01-27 14:00:00,41.69,41.78,41.36,41.51,35100.0,29.5937,29.6576,29.3594,29.4659,35100.0
2010-01-27 14:30:00,41.52,42.0,41.49,41.98,57500.0,29.473,29.8137,29.4517,29.7995,57500.0
2010-01-27 15:00:00,41.99,42.08,41.85,42.05,40000.0,29.8066,29.8705,29.7072,29.8492,40000.0
2010-01-27 15:30:00,42.06,42.3,42.06,42.21,54100.0,29.8563,30.0267,29.8563,29.9628,54100.0
2010-01-28 09:30:00,42.14,42.2,41.8,41.94,24200.0,29.9131,29.9557,29.6718,29.7711,24200.0
2010-01-28 10:00:00,41.93,41.93,41.48,41.55,9700.0,29.764,29.764,29.4446,29.4943,9700.0
2010-01-28 10:30:00,41.52,41.64,41.34,41.36,8200.0,29.473,29.5582,29.3452,29.3594,8200.0
2010-01-28 11:00:00,41.38,41.4,41.13,41.13,15600.0,29.3736,29.3878,29.1962,29.1962,15600.0
2010-01-28 11:30:00,41.11,41.11,40.9,41.08,29700.0,29.182,29.182,29.0329,29.1607,29700.0
2010-01-28 12:00:00,41.08,41.08,40.98,41.07,13300.0,29.1607,29.1607,29.0897,29.1536,13300.0
2010-01-28 12:30:00,41.04,41.13,40.97,41.13,14900.0,29.1323,29.1962,29.0826,29.1962,14900.0
2010-01-28 13:00:00,41.17,41.19,41.09,41.17,19700.0,29.2245,29.2387,29.1678,29.2245,19700.0
2010-01-28 13:30:00,41.19,41.27,41.12,41.13,16400.0,29.2387,29.2955,29.1891,29.1962,16400.0
2010-01-28 14:00:00,41.12,41.13,40.97,41.12,29600.0,29.1891,29.1962,29.0826,29.1891,29600.0
2010-01-28 14:30:00,41.12,41.26,41.01,41.22,18800.0,29.1891,29.2884,29.111,29.26,18800.0
2010-01-28 15:00:00,41.22,41.38,41.19,41.28,32000.0,29.26,29.3736,29.2387,29.3026,32000.0
2010-01-28 15:30:00,41.29,41.48,41.19,41.25,82300.0,29.3097,29.4446,29.2387,29.2813,82300.0
2010-01-29 09:30:00,41.34,41.6,41.11,41.58,23600.0,29.3452,29.5298,29.182,29.5156,23600.0
2010-01-29 10:00:00,41.61,41.82,41.37,41.82,16000.0,29.5369,29.6859,29.3665,29.6859,16000.0
2010-01-29 10:30:00,41.8,41.82,41.51,41.6,17600.0,29.6718,29.6859,29.4659,29.5298,17600.0
2010-01-29 11:00:00,41.6,41.61,41.32,41.35,34400.0,29.5298,29.5369,29.331,29.3523,34400.0
2010-01-29 11:30:00,41.37,41.44,41.19,41.19,15400.0,29.3665,29.4162,29.2387,29.2387,15400.0
2010-01-29 12:00:00,41.21,41.29,41.14,41.26,8200.0,29.2529,29.3097,29.2032,29.2884,8200.0
2010-01-29 12:30:00,41.27,41.42,41.23,41.39,26100.0,29.2955,29.402,29.2671,29.3807,26100.0
2010-01-29 13:00:00,41.39,41.51,41.36,41.51,25400.0,29.3807,29.4659,29.3594,29.4659,25400.0
2010-01-29 13:30:00,41.5,41.5,41.22,41.26,13400.0,29.4588,29.4588,29.26,29.2884,13400.0
2010-01-29 14:00:00,41.28,41.31,41.18,41.18,11400.0,29.3026,29.3239,29.2316,29.2316,11400.0
2010-01-29 14:30:00,41.17,41.18,41.0,41.07,30600.0,29.2245,29.2316,29.1039,29.1536,30600.0
2010-01-29 15:00:00,41.07,41.08,40.9,40.91,31700.0,29.1536,29.1607,29.0329,29.04,31700.0
2010-01-29 15:30:00,40.93,41.06,40.78,40.89,57900.0,29.0542,29.1465,28.9477,29.0258,57900.0
2010-02-01 09:30:00,41.11,41.44,41.07,41.28,11700.0,29.182,29.4162,29.1536,29.3026,11700.0
2010-02-01 10:00:00,41.29,41.62,41.17,41.49,16900.0,29.3097,29.544,29.2245,29.4517,16900.0
2010-02-01 10:30:00,41.48,41.6,41.37,41.4,11800.0,29.4446,29.5298,29.3665,29.3878,11800.0
2010-02-01 11:00:00,41.35,41.64,41.31,41.63,10500.0,29.3523,29.5582,29.3239,29.5511,10500.0
2010-02-01 11:30:00,41.6,41.6,41.35,41.35,5800.0,29.5298,29.5298,29.3523,29.3523,5800.0
2010-02-01 12:00:00,41.33,41.48,41.32,41.47,8600.0,29.3381,29.4446,29.331,29.4375,8600.0
2010-02-01 12:30:00,41.47,41.57,41.43,41.51,7500.0,29.4375,29.5085,29.4091,29.4659,7500.0
2010-02-01 13:00:00,41.5,41.6,41.49,41.56,7100.0,29.4588,29.5298,29.4517,29.5014,7100.0
2010-02-01 13:30:00,41.57,41.61,41.5,41.58,7800.0,29.5085,29.5369,29.4588,29.5156,7800.0
2010-02-01 14:00:00,41.6,41.63,41.51,41.58,13500.0,29.5298,29.5511,29.4659,29.5156,13500.0
2010-02-01 14:30:00,41.59,41.6,41.48,41.51,25800.0,29.5227,29.5298,29.4446,29.4659,25800.0
2010-02-01 15:00:00,41.53,41.66,41.49,41.63,27400.0,29.4801,29.5724,29.4517,29.5511,27400.0
2010-02-01 15:30:00,41.62,41.7,41.52,41.68,46000.0,29.544,29.6008,29.473,29.5866,46000.0
2010-02-02 09:30:00,41.65,42.09,41.65,41.88,25400.0,29.5653,29.8776,29.5653,29.7285,25400.0
2010-02-02 10:00:00,41.9,42.38,41.83,42.38,15500.0,29.7427,30.0835,29.693,30.0835,15500.0
2010-02-02 10:30:00,42.38,42.44,42.18,42.22,18300.0,30.0835,30.1261,29.9415,29.9699,18300.0
2010-02-02 11:00:00,42.23,42.39,42.15,42.3,15100.0,29.977,30.0906,29.9202,30.0267,15100.0
2010-02-02 11:30:00,42.32,42.38,42.22,42.25,9200.0,30.0409,30.0835,29.9699,29.9912,9200.0
2010-02-02 12:00:00,42.24,42.44,42.19,42.43,13300.0,29.9841,30.1261,29.9486,30.119,13300.0
2010-02-02 12:30:00,42.43,42.67,42.41,42.66,18300.0,30.119,30.2893,30.1048,30.2822,18300.0
2010-02-02 13:00:00,42.64,42.74,42.61,42.71,22600.0,30.268,30.339,30.2467,30.3177,22600.0
2010-02-02 13:30:00,42.71,42.79,42.69,42.73,21200.0,30.3177,30.3745,30.3035,30.3319,21200.0
2010-02-02 14:00:00,42.73,42.9,42.71,42.85,30300.0,30.3319,30.4526,30.3177,30.4171,30300.0
2010-02-02 14:30:00,42.82,43.0,42.81,42.96,40500.0,30.3958,30.5236,30.3887,30.4952,40500.0
2010-02-02 15:00:00,42.96,43.11,42.89,43.08,49000.0,30.4952,30.6017,30.4455,30.5804,49000.0
2010-02-02 15:30:00,43.08,43.1,42.81,42.95,93100.0,30.5804,30.5946,30.3887,30.4881,93100.0
2010-02-03 09:30:00,42.94,43.48,42.61,43.0,50400.0,30.481,30.8643,30.2467,30.5236,50400.0
2010-02-03 10:00:00,42.97,43.14,42.84,42.84,49700.0,30.5023,30.6229,30.41,30.41,49700.0
2010-02-03 10:30:00,42.82,43.0,42.73,42.88,20200.0,30.3958,30.5236,30.3319,30.4384,20200.0
2010-02-03 11:00:00,42.89,43.07,42.87,42.87,14300.0,30.4455,30.5733,30.4313,30.4313,14300.0
2010-02-03 11:30:00,42.9,42.92,42.6,42.67,17600.0,30.4526,30.4668,30.2396,30.2893,17600.0
2010-02-03 12:00:00,42.67,42.74,42.59,42.64,14500.0,30.2893,30.339,30.2325,30.268,14500.0
2010-02-03 12:30:00,42.67,42.82,42.67,42.71,18400.0,30.2893,30.3958,30.2893,30.3177,18400.0
2010-02-03 13:00:00,42.68,42.92,42.67,42.92,22000.0,30.2964,30.4668,30.2893,30.4668,22000.0
2010-02-03 13:30:00,42.92,43.16,42.92,43.12,64300.0,30.4668,30.6371,30.4668,30.6088,64300.0
2010-02-03 14:00:00,43.13,43.2,42.95,42.95,57300.0,30.6159,30.6655,30.4881,30.4881,57300.0
2010-02-03 14:30:00,42.99,42.99,42.8,42.83,19800.0,30.5165,30.5165,30.3816,30.4029,19800.0
2010-02-03 15:00:00,42.83,42.93,42.78,42.79,52400.0,30.4029,30.4739,30.3674,30.3745,52400.0
2010-02-03 15:30:00,42.8,43.0,42.79,42.91,81600.0,30.3816,30.5236,30.3745,30.4597,81600.0
2010-02-04 09:30:00,42.73,43.06,41.37,41.41,87100.0,30.3319,30.5662,29.3665,29.3949,87100.0
2010-02-04 10:00:00,41.42,41.69,40.85,40.95,71100.0,29.402,29.5937,28.9974,29.0684,71100.0
2010-02-04 10:30:00,40.93,41.51,40.93,41.42,97500.0,29.0542,29.4659,29.0542,29.402,97500.0
2010-02-04 11:00:00,41.42,41.42,41.13,41.32,92900.0,29.402,29.402,29.1962,29.331,92900.0
2010-02-04 11:30:00,41.34,41.54,41.33,41.37,108700.0,29.3452,29.4872,29.3381,29.3665,108700.0
2010-02-04 12:00:00,41.37,41.5,41.31,41.36,101900.0,29.3665,29.4588,29.3239,29.3594,101900.0
2010-02-04 12:30:00,41.36,41.56,41.21,41.39,154000.0,29.3594,29.5014,29.2529,29.3807,154000.0
2010-02-04 13:00:00,41.39,41.45,41.13,41.13,79900.0,29.3807,29.4233,29.1962,29.1962,79900.0
2010-02-04 13:30:00,41.12,41.12,40.5,40.88,181300.0,29.1891,29.1891,28.7489,29.0187,181300.0
2010-02-04 14:00:00,40.88,41.01,40.75,40.75,118100.0,29.0187,29.111,28.9264,28.9264,118100.0
2010-02-04 14:30:00,40.78,40.87,40.71,40.76,110400.0,28.9477,29.0116,28.898,28.9335,110400.0
2010-02-04 15:00:00,40.77,40.79,40.44,40.48,123700.0,28.9406,28.9548,28.7064,28.7347,123700.0
2010-02-04 15:30:00,40.48,40.58,40.21,40.38,267700.0,28.7347,28.8057,28.5431,28.6638,267700.0
2010-02-05 09:30:00,40.47,40.56,40.0,40.34,86800.0,28.7276,28.7915,28.394,28.6354,86800.0
2010-02-05 10:00:00,40.34,40.59,40.02,40.52,126600.0,28.6354,28.8128,28.4082,28.7631,126600.0
2010-02-05 10:30:00,40.54,40.58,40.4,40.42,127500.0,28.7773,28.8057,28.678,28.6922,127500.0
2010-02-05 11:00:00,40.42,40.44,40.27,40.27,91100.0,28.6922,28.7064,28.5857,28.5857,91100.0
2010-02-05 11:30:00,40.27,40.33,40.1,40.29,83500.0,28.5857,28.6283,28.465,28.5999,83500.0
2010-02-05 12:00:00,40.27,40.32,40.18,40.22,55900.0,28.5857,28.6212,28.5218,28.5502,55900.0
2010-02-05 12:30:00,40.21,40.29,40.16,40.25,48000.0,28.5431,28.5999,28.5076,28.5715,48000.0
2010-02-05 13:00:00,40.24,40.24,39.76,39.78,42700.0,28.5644,28.5644,28.2237,28.2379,42700.0
2010-02-05 13:30:00,39.78,39.79,39.31,39.5,85200.0,28.2379,28.245,27.9042,28.0391,85200.0
2010-02-05 14:00:00,39.51,39.92,39.51,39.87,71500.0,28.0462,28.3372,28.0462,28.3017,71500.0
2010-02-05 14:30:00,39.86,39.92,39.71,39.8,83200.0,28.2946,28.3372,28.1882,28.252,83200.0
2010-02-05 15:00:00,39.8,40.29,39.79,40.03,108200.0,28.252,28.5999,28.245,28.4153,108200.0
2010-02-05 15:30:00,40.04,40.47,40.02,40.28,159500.0,28.4224,28.7276,28.4082,28.5928,159500.0
2010-02-08 09:30:00,40.23,40.47,39.79,40.08,39600.0,28.5573,28.7276,28.245,28.4508,39600.0
2010-02-08 10:00:00,40.1,40.31,40.0,40.16,22900.0,28.465,28.6141,28.394,28.5076,22900.0
2010-02-08 10:30:00,40.15,40.47,40.12,40.47,30100.0,28.5005,28.7276,28.4792,28.7276,30100.0
2010-02-08 11:00:00,40.47,40.53,40.37,40.45,38100.0,28.7276,28.7702,28.6567,28.7135,38100.0
2010-02-08 11:30:00,40.46,40.58,40.42,40.52,28100.0,28.7206,28.8057,28.6922,28.7631,28100.0
2010-02-08 12:00:00,40.51,40.58,40.37,40.56,36500.0,28.756,28.8057,28.6567,28.7915,36500.0
2010-02-08 12:30:00,40.58,40.62,40.5,40.6,26200.0,28.8057,28.8341,28.7489,28.8199,26200.0
2010-02-08 13:00:00,40.61,40.62,40.4,40.47,41200.0,28.827,28.8341,28.678,28.7276,41200.0
2010-02-08 13:30:00,40.46,40.47,40.37,40.41,32400.0,28.7206,28.7276,28.6567,28.6851,32400.0
2010-02-08 14:00:00,40.4,40.51,40.4,40.45,29500.0,28.678,28.756,28.678,28.7135,29500.0
2010-02-08 14:30:00,40.44,40.44,40.3,40.32,40500.0,28.7064,28.7064,28.607,28.6212,40500.0
2010-02-08 15:00:00,40.33,40.36,40.2,40.23,55300.0,28.6283,28.6496,28.536,28.5573,55300.0
2010-02-08 15:30:00,40.25,40.33,40.07,40.13,103200.0,28.5715,28.6283,28.4437,28.4863,103200.0
2010-02-09 09:30:00,40.47,40.71,40.36,40.61,31800.0,28.7276,28.898,28.6496,28.827,31800.0
2010-02-09 10:00:00,40.6,40.83,40.53,40.75,28100.0,28.8199,28.9832,28.7702,28.9264,28100.0
2010-02-09 10:30:00,40.75,40.78,40.5,40.5,21700.0,28.9264,28.9477,28.7489,28.7489,21700.0
2010-02-09 11:00:00,40.5,40.51,40.34,40.43,23700.0,28.7489,28.756,28.6354,28.6993,23700.0
2010-02-09 11:30:00,40.43,40.85,40.34,40.73,38300.0,28.6993,28.9974,28.6354,28.9122,38300.0
2010-02-09 12:00:00,40.72,41.16,40.69,41.02,20100.0,28.9051,29.2174,28.8838,29.1181,20100.0
2010-02-09 12:30:00,41.03,41.09,40.74,40.98,31600.0,29.1252,29.1678,28.9193,29.0897,31600.0
2010-02-09 13:00:00,40.98,41.08,40.95,40.98,15300.0,29.0897,29.1607,29.0684,29.0897,15300.0
2010-02-09 13:30:00,40.97,41.1,40.96,41.01,21900.0,29.0826,29.1749,29.0755,29.111,21900.0
2010-02-09 14:00:00,41.01,41.03,40.84,40.88,22300.0,29.111,29.1252,28.9903,29.0187,22300.0
2010-02-09 14:30:00,40.87,40.95,40.8,40.87,32400.0,29.0116,29.0684,28.9619,29.0116,32400.0
2010-02-09 15:00:00,40.87,41.13,40.83,41.12,43700.0,29.0116,29.1962,28.9832,29.1891,43700.0
2010-02-09 15:30:00,41.11,41.12,40.98,41.0,121900.0,29.182,29.1891,29.0897,29.1039,121900.0
2010-02-10 09:30:00,41.1,41.62,41.1,41.48,26700.0,29.1749,29.544,29.1749,29.4446,26700.0
2010-02-10 10:00:00,41.43,41.43,40.92,40.98,31400.0,29.4091,29.4091,29.0471,29.0897,31400.0
2010-02-10 10:30:00,40.96,41.16,40.92,41.12,16900.0,29.0755,29.2174,29.0471,29.1891,16900.0
2010-02-10 11:00:00,41.12,41.18,40.95,41.14,13800.0,29.1891,29.2316,29.0684,29.2032,13800.0
2010-02-10 11:30:00,41.16,41.19,40.98,40.98,8900.0,29.2174,29.2387,29.0897,29.0897,8900.0
2010-02-10 12:00:00,41.03,41.24,41.0,41.23,12000.0,29.1252,29.2742,29.1039,29.2671,12000.0
2010-02-10 12:30:00,41.23,41.3,41.18,41.22,13500.0,29.2671,29.3168,29.2316,29.26,13500.0
2010-02-10 13:00:00,41.24,41.46,41.24,41.44,14300.0,29.2742,29.4304,29.2742,29.4162,14300.0
2010-02-10 13:30:00,41.44,41.44,41.28,41.31,14200.0,29.4162,29.4162,29.3026,29.3239,14200.0
2010-02-10 14:00:00,41.31,41.33,41.16,41.17,24200.0,29.3239,29.3381,29.2174,29.2245,24200.0
2010-02-10 14:30:00,41.18,41.22,41.12,41.16,19700.0,29.2316,29.26,29.1891,29.2174,19700.0
2010-02-10 15:00:00,41.15,41.21,41.08,41.14,39200.0,29.2103,29.2529,29.1607,29.2032,39200.0
2010-02-10 15:30:00,41.12,41.14,40.99,41.03,115100.0,29.1891,29.2032,29.0968,29.1252,115100.0
2010-02-11 09:30:00,41.01,41.11,40.52,41.01,25500.0,29.111,29.182,28.7631,29.111,25500.0
2010-02-11 10:00:00,41.03,41.16,40.86,40.93,30100.0,29.1252,29.2174,29.0045,29.0542,30100.0
2010-02-11 10:30:00,40.91,41.01,40.85,40.93,23000.0,29.04,29.111,28.9974,29.0542,23000.0
2010-02-11 11:00:00,40.98,41.16,40.91,41.14,23400.0,29.0897,29.2174,29.04,29.2032,23400.0
2010-02-11 11:30:00,41.16,41.34,41.09,41.22,58500.0,29.2174,29.3452,29.1678,29.26,58500.0
2010-02-11 12:00:00,41.25,41.34,41.16,41.26,33600.0,29.2813,29.3452,29.2174,29.2884,33600.0
2010-02-11 12:30:00,41.25,41.26,41.2,41.23,20500.0,29.2813,29.2884,29.2458,29.2671,20500.0
2010-02-11 13:00:00,41.23,41.3,41.15,41.24,23600.0,29.2671,29.3168,29.2103,29.2742,23600.0
2010-02-11 13:30:00,41.26,41.28,41.15,41.19,33700.0,29.2884,29.3026,29.2103,29.2387,33700.0
2010-02-11 14:00:00,41.18,41.35,41.12,41.34,19300.0,29.2316,29.3523,29.1891,29.3452,19300.0
2010-02-11 14:30:00,41.34,41.38,41.29,41.35,26700.0,29.3452,29.3736,29.3097,29.3523,26700.0
2010-02-11 15:00:00,41.36,41.38,41.26,41.28,36100.0,29.3594,29.3736,29.2884,29.3026,36100.0
2010-02-11 15:30:00,41.27,41.45,41.24,41.42,78100.0,29.2955,29.4233,29.2742,29.402,78100.0
2010-02-12 09:30:00,41.04,41.3,40.88,41.24,32700.0,29.1323,29.3168,29.0187,29.2742,32700.0
2010-02-12 10:00:00,41.25,41.36,41.1,41.27,21400.0,29.2813,29.3594,29.1749,29.2955,21400.0
2010-02-12 10:30:00,41.32,41.34,41.18,41.24,12000.0,29.331,29.3452,29.2316,29.2742,12000.0
2010-02-12 11:00:00,41.24,41.31,41.18,41.22,7300.0,29.2742,29.3239,29.2316,29.26,7300.0
2010-02-12 11:30:00,41.24,41.3,41.18,41.21,12400.0,29.2742,29.3168,29.2316,29.2529,12400.0
2010-02-12 12:00:00,41.23,41.55,41.23,41.49,16700.0,29.2671,29.4943,29.2671,29.4517,16700.0
2010-02-12 12:30:00,41.5,41.52,41.42,41.52,13500.0,29.4588,29.473,29.402,29.473,13500.0
2010-02-12 13:00:00,41.5,41.5,41.23,41.33,12300.0,29.4588,29.4588,29.2671,29.3381,12300.0
2010-02-12 13:30:00,41.31,41.42,41.24,41.32,10800.0,29.3239,29.402,29.2742,29.331,10800.0
2010-02-12 14:00:00,41.31,41.6,41.31,41.55,14000.0,29.3239,29.5298,29.3239,29.4943,14000.0
2010-02-12 14:30:00,41.57,41.58,41.42,41.45,23100.0,29.5085,29.5156,29.402,29.4233,23100.0
2010-02-12 15:00:00,41.47,41.48,41.36,41.42,29800.0,29.4375,29.4446,29.3594,29.402,29800.0
2010-02-12 15:30:00,41.43,41.65,41.34,41.63,57100.0,29.4091,29.5653,29.3452,29.5511,57100.0
2010-02-16 09:30:00,42.13,42.34,41.75,41.9,13900.0,29.906,30.0551,29.6363,29.7427,13900.0
2010-02-16 10:00:00,41.93,41.98,41.83,41.94,17600.0,29.764,29.7995,29.693,29.7711,17600.0
2010-02-16 10:30:00,41.97,42.02,41.89,41.93,35300.0,29.7924,29.8279,29.7356,29.764,35300.0
2010-02-16 11:00:00,41.93,42.02,41.93,42.0,15400.0,29.764,29.8279,29.764,29.8137,15400.0
2010-02-16 11:30:00,41.99,42.07,41.95,42.03,13200.0,29.8066,29.8634,29.7782,29.835,13200.0
2010-02-16 12:00:00,42.06,42.08,42.03,42.03,12100.0,29.8563,29.8705,29.835,29.835,12100.0
2010-02-16 12:30:00,42.04,42.1,42.04,42.07,6700.0,29.8421,29.8847,29.8421,29.8634,6700.0
2010-02-16 13:00:00,42.08,42.1,42.03,42.05,7000.0,29.8705,29.8847,29.835,29.8492,7000.0
2010-02-16 13:30:00,42.08,42.09,42.04,42.07,7800.0,29.8705,29.8776,29.8421,29.8634,7800.0
2010-02-16 14:00:00,42.07,42.07,41.94,42.01,21500.0,29.8634,29.8634,29.7711,29.8208,21500.0
2010-02-16 14:30:00,42.01,42.08,41.98,42.03,11000.0,29.8208,29.8705,29.7995,29.835,11000.0
2010-02-16 15:00:00,42.03,42.11,42.03,42.1,17100.0,29.835,29.8918,29.835,29.8847,17100.0
2010-02-16 15:30:00,42.09,42.25,42.07,42.23,64500.0,29.8776,29.9912,29.8634,29.977,64500.0
2010-02-17 09:30:00,42.25,42.62,41.86,42.31,25700.0,29.9912,30.2538,29.7143,30.0338,25700.0
2010-02-17 10:00:00,42.33,42.48,42.29,42.46,16800.0,30.048,30.1544,30.0196,30.1403,16800.0
2010-02-17 10:30:00,42.46,42.56,42.42,42.46,15400.0,30.1403,30.2112,30.1119,30.1403,15400.0
2010-02-17 11:00:00,42.45,42.45,42.31,42.33,15100.0,30.1332,30.1332,30.0338,30.048,15100.0
2010-02-17 11:30:00,42.31,42.45,42.29,42.44,12700.0,30.0338,30.1332,30.0196,30.1261,12700.0
2010-02-17 12:00:00,42.44,42.54,42.44,42.54,9300.0,30.1261,30.197,30.1261,30.197,9300.0
2010-02-17 12:30:00,42.54,42.54,42.46,42.49,4900.0,30.197,30.197,30.1403,30.1615,4900.0
2010-02-17 13:00:00,42.52,42.55,42.48,42.5,8000.0,30.1828,30.2041,30.1544,30.1686,8000.0
2010-02-17 13:30:00,42.51,42.51,42.45,42.48,7500.0,30.1757,30.1757,30.1332,30.1544,7500.0
2010-02-17 14:00:00,42.47,42.53,42.37,42.42,17800.0,30.1473,30.1899,30.0764,30.1119,17800.0
2010-02-17 14:30:00,42.41,42.49,42.39,42.43,9400.0,30.1048,30.1615,30.0906,30.119,9400.0
2010-02-17 15:00:00,42.44,42.48,42.42,42.47,15500.0,30.1261,30.1544,30.1119,30.1473,15500.0
2010-02-17 15:30:00,42.47,42.5,42.4,42.47,42100.0,30.1473,30.1686,30.0977,30.1473,42100.0
2010-02-18 09:30:00,42.31,42.51,42.3,42.42,32000.0,30.0338,30.1757,30.0267,30.1119,32000.0
2010-02-18 10:00:00,42.42,42.46,42.23,42.35,27100.0,30.1119,30.1403,29.977,30.0622,27100.0
2010-02-18 10:30:00,42.38,42.46,42.29,42.4,33900.0,30.0835,30.1403,30.0196,30.0977,33900.0
2010-02-18 11:00:00,42.41,42.41,42.31,42.31,19200.0,30.1048,30.1048,30.0338,30.0338,19200.0
2010-02-18 11:30:00,42.32,42.4,42.25,42.39,24800.0,30.0409,30.0977,29.9912,30.0906,24800.0
2010-02-18 12:00:00,42.39,42.4,42.33,42.37,15500.0,30.0906,30.0977,30.048,30.0764,15500.0
2010-02-18 12:30:00,42.37,42.4,42.35,42.39,14200.0,30.0764,30.0977,30.0622,30.0906,14200.0
2010-02-18 13:00:00,42.39,42.4,42.37,42.37,11700.0,30.0906,30.0977,30.0764,30.0764,11700.0
2010-02-18 13:30:00,42.38,42.4,42.37,42.4,16400.0,30.0835,30.0977,30.0764,30.0977,16400.0
2010-02-18 14:00:00,42.39,42.4,42.33,42.39,44900.0,30.0906,30.0977,30.048,30.0906,44900.0
2010-02-18 14:30:00,42.39,42.47,42.38,42.47,24700.0,30.0906,30.1473,30.0835,30.1473,24700.0
2010-02-18 15:00:00,42.47,42.48,42.44,42.47,26200.0,30.1473,30.1544,30.1261,30.1473,26200.0
2010-02-18 15:30:00,42.47,42.58,42.47,42.56,80700.0,30.1473,30.2254,30.1473,30.2112,80700.0
2010-02-19 09:30:00,42.54,42.82,42.41,42.42,59100.0,30.197,30.3958,30.1048,30.1119,59100.0
2010-02-19 10:00:00,42.41,42.69,42.38,42.67,15600.0,30.1048,30.3035,30.0835,30.2893,15600.0
2010-02-19 10:30:00,42.69,42.72,42.6,42.62,13600.0,30.3035,30.3248,30.2396,30.2538,13600.0
2010-02-19 11:00:00,42.62,42.79,42.56,42.73,22400.0,30.2538,30.3745,30.2112,30.3319,22400.0
2010-02-19 11:30:00,42.73,42.96,42.73,42.96,18600.0,30.3319,30.4952,30.3319,30.4952,18600.0
2010-02-19 12:00:00,42.95,43.03,42.93,42.97,17700.0,30.4881,30.5449,30.4739,30.5023,17700.0
2010-02-19 12:30:00,42.98,42.99,42.88,42.92,16200.0,30.5094,30.5165,30.4384,30.4668,16200.0
2010-02-19 13:00:00,42.94,42.94,42.83,42.86,12600.0,30.481,30.481,30.4029,30.4242,12600.0
2010-02-19 13:30:00,42.87,42.91,42.81,42.86,17800.0,30.4313,30.4597,30.3887,30.4242,17800.0
2010-02-19 14:00:00,42.86,42.87,42.79,42.83,15400.0,30.4242,30.4313,30.3745,30.4029,15400.0
2010-02-19 14:30:00,42.83,42.91,42.82,42.86,21400.0,30.4029,30.4597,30.3958,30.4242,21400.0
2010-02-19 15:00:00,42.86,42.87,42.74,42.78,25000.0,30.4242,30.4313,30.339,30.3674,25000.0
2010-02-19 15:30:00,42.79,42.98,42.78,42.86,58900.0,30.3745,30.5094,30.3674,30.4242,58900.0
2010-02-22 09:30:00,43.12,43.12,42.73,42.76,25000.0,30.6088,30.6088,30.3319,30.3532,25000.0
2010-02-22 10:00:00,42.78,42.88,42.65,42.84,13700.0,30.3674,30.4384,30.2751,30.41,13700.0
2010-02-22 10:30:00,42.83,42.87,42.7,42.72,12100.0,30.4029,30.4313,30.3106,30.3248,12100.0
2010-02-22 11:00:00,42.72,42.73,42.58,42.6,14600.0,30.3248,30.3319,30.2254,30.2396,14600.0
2010-02-22 11:30:00,42.6,42.69,42.54,42.65,10500.0,30.2396,30.3035,30.197,30.2751,10500.0
2010-02-22 12:00:00,42.65,42.73,42.61,42.7,6000.0,30.2751,30.3319,30.2467,30.3106,6000.0
2010-02-22 12:30:00,42.73,42.93,42.73,42.91,12800.0,30.3319,30.4739,30.3319,30.4597,12800.0
2010-02-22 13:00:00,42.9,42.9,42.77,42.82,9500.0,30.4526,30.4526,30.3603,30.3958,9500.0
2010-02-22 13:30:00,42.82,42.94,42.82,42.86,5400.0,30.3958,30.481,30.3958,30.4242,5400.0
2010-02-22 14:00:00,42.86,42.94,42.85,42.9,8800.0,30.4242,30.481,30.4171,30.4526,8800.0
2010-02-22 14:30:00,42.89,42.94,42.89,42.93,8200.0,30.4455,30.481,30.4455,30.4739,8200.0
2010-02-22 15:00:00,42.91,42.95,42.88,42.9,14300.0,30.4597,30.4881,30.4384,30.4526,14300.0
2010-02-22 15:30:00,42.9,42.91,42.75,42.86,38100.0,30.4526,30.4597,30.3461,30.4242,38100.0
2010-02-23 09:30:00,42.57,42.81,42.39,42.63,20300.0,30.4334,30.6049,30.3047,30.4763,20300.0
2010-02-23 10:00:00,42.61,42.61,42.08,42.12,19200.0,30.462,30.462,30.0831,30.1117,19200.0
2010-02-23 10:30:00,42.12,42.12,41.99,42.01,22500.0,30.1117,30.1117,30.0187,30.033,22500.0
2010-02-23 11:00:00,42.0,42.07,41.87,41.95,20500.0,30.0259,30.0759,29.9329,29.9901,20500.0
2010-02-23 11:30:00,41.94,41.99,41.89,41.9,10500.0,29.983,30.0187,29.9472,29.9544,10500.0
2010-02-23 12:00:00,41.89,41.95,41.87,41.87,12300.0,29.9472,29.9901,29.9329,29.9329,12300.0
2010-02-23 12:30:00,41.88,41.9,41.78,41.88,14300.0,29.9401,29.9544,29.8686,29.9401,14300.0
2010-02-23 13:00:00,41.89,41.96,41.83,41.95,6300.0,29.9472,29.9973,29.9043,29.9901,6300.0
2010-02-23 13:30:00,41.96,41.96,41.84,41.92,10100.0,29.9973,29.9973,29.9115,29.9687,10100.0
2010-02-23 14:00:00,41.92,42.05,41.86,42.03,15400.0,29.9687,30.0616,29.9258,30.0473,15400.0
2010-02-23 14:30:00,42.04,42.21,42.01,42.19,16500.0,30.0545,30.176,30.033,30.1617,16500.0
2010-02-23 15:00:00,42.2,42.25,42.15,42.25,22600.0,30.1688,30.2046,30.1331,30.2046,22600.0
2010-02-23 15:30:00,42.25,42.28,42.15,42.17,61600.0,30.2046,30.226,30.1331,30.1474,61600.0
2010-02-24 09:30:00,42.4,42.56,42.11,42.41,21600.0,30.3118,30.4262,30.1045,30.319,21600.0
2010-02-24 10:00:00,42.39,42.39,41.8,42.0,45600.0,30.3047,30.3047,29.8829,30.0259,45600.0
2010-02-24 10:30:00,42.0,42.39,41.95,42.25,35500.0,30.0259,30.3047,29.9901,30.2046,35500.0
2010-02-24 11:00:00,42.27,42.37,42.18,42.22,22200.0,30.2189,30.2904,30.1545,30.1831,22200.0
2010-02-24 11:30:00,42.21,42.25,42.08,42.2,20400.0,30.176,30.2046,30.0831,30.1688,20400.0
2010-02-24 12:00:00,42.23,42.28,42.16,42.22,11400.0,30.1903,30.226,30.1403,30.1831,11400.0
2010-02-24 12:30:00,42.22,42.27,42.2,42.25,8800.0,30.1831,30.2189,30.1688,30.2046,8800.0
2010-02-24 13:00:00,42.25,42.29,42.17,42.23,37300.0,30.2046,30.2332,30.1474,30.1903,37300.0
2010-02-24 13:30:00,42.23,42.23,42.1,42.13,26900.0,30.1903,30.1903,30.0974,30.1188,26900.0
2010-02-24 14:00:00,42.13,42.15,42.02,42.02,27900.0,30.1188,30.1331,30.0402,30.0402,27900.0
2010-02-24 14:30:00,42.03,42.03,41.84,41.89,70400.0,30.0473,30.0473,29.9115,29.9472,70400.0
2010-02-24 15:00:00,41.87,42.02,41.87,42.02,32800.0,29.9329,30.0402,29.9329,30.0402,32800.0
2010-02-24 15:30:00,42.02,42.29,42.0,42.26,97800.0,30.0402,30.2332,30.0259,30.2117,97800.0
2010-02-25 09:30:00,41.64,41.64,41.2,41.52,23700.0,29.7685,29.7685,29.4539,29.6827,23700.0
2010-02-25 10:00:00,41.51,41.63,41.3,41.62,15700.0,29.6756,29.7614,29.5254,29.7542,15700.0
2010-02-25 10:30:00,41.64,41.71,41.6,41.64,10900.0,29.7685,29.8185,29.7399,29.7685,10900.0
2010-02-25 11:00:00,41.62,41.65,41.56,41.56,13000.0,29.7542,29.7757,29.7113,29.7113,13000.0
2010-02-25 11:30:00,41.56,41.56,41.42,41.49,11100.0,29.7113,29.7113,29.6112,29.6613,11100.0
2010-02-25 12:00:00,41.49,41.58,41.45,41.53,12300.0,29.6613,29.7256,29.6327,29.6899,12300.0
2010-02-25 12:30:00,41.52,41.65,41.52,41.55,22200.0,29.6827,29.7757,29.6827,29.7042,22200.0
2010-02-25 13:00:00,41.56,41.63,41.53,41.59,12100.0,29.7113,29.7614,29.6899,29.7328,12100.0
2010-02-25 13:30:00,41.59,41.95,41.59,41.95,13500.0,29.7328,29.9901,29.7328,29.9901,13500.0
2010-02-25 14:00:00,41.97,42.04,41.87,41.92,20100.0,30.0044,30.0545,29.9329,29.9687,20100.0
2010-02-25 14:30:00,41.9,42.0,41.88,41.93,11700.0,29.9544,30.0259,29.9401,29.9758,11700.0
2010-02-25 15:00:00,41.96,42.12,41.9,42.02,24600.0,29.9973,30.1117,29.9544,30.0402,24600.0
2010-02-25 15:30:00,42.03,42.21,42.0,42.12,63000.0,30.0473,30.176,30.0259,30.1117,63000.0
2010-02-26 09:30:00,42.12,42.28,41.98,42.16,20000.0,30.1117,30.226,30.0116,30.1403,20000.0
2010-02-26 10:00:00,42.13,42.16,41.82,42.01,25700.0,30.1188,30.1403,29.8972,30.033,25700.0
2010-02-26 10:30:00,42.03,42.24,42.01,42.07,13800.0,30.0473,30.1974,30.033,30.0759,13800.0
2010-02-26 11:00:00,42.05,42.16,41.97,41.97,22000.0,30.0616,30.1403,30.0044,30.0044,22000.0
2010-02-26 11:30:00,41.96,42.07,41.92,42.07,19700.0,29.9973,30.0759,29.9687,30.0759,19700.0
2010-02-26 12:00:00,42.06,42.06,41.9,41.93,12000.0,30.0688,30.0688,29.9544,29.9758,12000.0
2010-02-26 12:30:00,41.93,41.98,41.87,41.95,17700.0,29.9758,30.0116,29.9329,29.9901,17700.0
2010-02-26 13:00:00,41.94,41.97,41.87,41.95,15300.0,29.983,30.0044,29.9329,29.9901,15300.0
2010-02-26 13:30:00,41.95,42.02,41.91,41.98,23400.0,29.9901,30.0402,29.9615,30.0116,23400.0
2010-02-26 14:00:00,41.99,42.03,41.92,41.99,15300.0,30.0187,30.0473,29.9687,30.0187,15300.0
2010-02-26 14:30:00,41.98,42.05,41.95,42.05,13400.0,30.0116,30.0616,29.9901,30.0616,13400.0
2010-02-26 15:00:00,42.05,42.13,42.0,42.06,29500.0,30.0616,30.1188,30.0259,30.0688,29500.0
2010-02-26 15:30:00,42.06,42.29,42.03,42.19,87700.0,30.0688,30.2332,30.0473,30.1617,87700.0
2010-03-01 09:30:00,42.5,42.54,42.16,42.47,17500.0,30.3833,30.4119,30.1403,30.3619,17500.0
2010-03-01 10:00:00,42.46,42.96,42.33,42.96,42100.0,30.3547,30.7122,30.2618,30.7122,42100.0
2010-03-01 10:30:00,42.96,42.98,42.68,42.77,19000.0,30.7122,30.7265,30.512,30.5763,19000.0
2010-03-01 11:00:00,42.77,42.88,42.76,42.84,17200.0,30.5763,30.655,30.5692,30.6264,17200.0
2010-03-01 11:30:00,42.85,42.88,42.71,42.75,21800.0,30.6335,30.655,30.5334,30.562,21800.0
2010-03-01 12:00:00,42.76,42.85,42.76,42.78,15100.0,30.5692,30.6335,30.5692,30.5835,15100.0
2010-03-01 12:30:00,42.78,42.78,42.67,42.68,22200.0,30.5835,30.5835,30.5049,30.512,22200.0
2010-03-01 13:00:00,42.7,42.75,42.67,42.74,13400.0,30.5263,30.562,30.5049,30.5549,13400.0
2010-03-01 13:30:00,42.75,42.79,42.72,42.79,14500.0,30.562,30.5906,30.5406,30.5906,14500.0
2010-03-01 14:00:00,42.78,42.83,42.75,42.76,15100.0,30.5835,30.6192,30.562,30.5692,15100.0
2010-03-01 14:30:00,42.77,42.77,42.62,42.67,23800.0,30.5763,30.5763,30.4691,30.5049,23800.0
2010-03-01 15:00:00,42.67,42.79,42.66,42.78,33100.0,30.5049,30.5906,30.4977,30.5835,33100.0
2010-03-01 15:30:00,42.77,42.81,42.74,42.77,48700.0,30.5763,30.6049,30.5549,30.5763,48700.0
2010-03-02 09:30:00,43.18,43.48,43.04,43.17,23600.0,30.8695,31.0839,30.7694,30.8623,23600.0
2010-03-02 10:00:00,43.17,43.22,42.94,43.1,18000.0,30.8623,30.898,30.6979,30.8123,18000.0
2010-03-02 10:30:00,43.11,43.19,43.01,43.06,21800.0,30.8194,30.8766,30.7479,30.7837,21800.0
2010-03-02 11:00:00,43.08,43.2,43.06,43.19,11000.0,30.798,30.8837,30.7837,30.8766,11000.0
2010-03-02 11:30:00,43.2,43.23,43.16,43.22,13200.0,30.8837,30.9052,30.8552,30.898,13200.0
2010-03-02 12:00:00,43.22,43.26,43.14,43.16,13500.0,30.898,30.9266,30.8409,30.8552,13500.0
2010-03-02 12:30:00,43.18,43.18,43.11,43.14,6200.0,30.8695,30.8695,30.8194,30.8409,6200.0
2010-03-02 13:00:00,43.15,43.17,43.13,43.15,6200.0,30.848,30.8623,30.8337,30.848,6200.0
2010-03-02 13:30:00,43.15,43.26,43.15,43.24,9000.0,30.848,30.9266,30.848,30.9123,9000.0
2010-03-02 14:00:00,43.25,43.26,43.07,43.08,29000.0,30.9195,30.9266,30.7908,30.798,29000.0
2010-03-02 14:30:00,43.08,43.17,43.05,43.09,15600.0,30.798,30.8623,30.7765,30.8051,15600.0
2010-03-02 15:00:00,43.09,43.14,43.07,43.08,17900.0,30.8051,30.8409,30.7908,30.798,17900.0
2010-03-02 15:30:00,43.08,43.13,42.99,43.06,32500.0,30.798,30.8337,30.7336,30.7837,32500.0
2010-03-03 09:30:00,43.33,43.38,43.14,43.22,22200.0,30.9767,31.0124,30.8409,30.898,22200.0
2010-03-03 10:00:00,43.23,43.33,43.18,43.25,16000.0,30.9052,30.9767,30.8695,30.9195,16000.0
2010-03-03 10:30:00,43.23,43.49,43.2,43.47,23100.0,30.9052,31.0911,30.8837,31.0768,23100.0
2010-03-03 11:00:00,43.47,43.54,43.39,43.4,12300.0,31.0768,31.1268,31.0196,31.0267,12300.0
2010-03-03 11:30:00,43.41,43.42,43.34,43.4,10500.0,31.0339,31.041,30.9838,31.0267,10500.0
2010-03-03 12:00:00,43.4,43.4,43.24,43.25,12600.0,31.0267,31.0267,30.9123,30.9195,12600.0
2010-03-03 12:30:00,43.23,43.24,43.17,43.2,5600.0,30.9052,30.9123,30.8623,30.8837,5600.0
2010-03-03 13:00:00,43.18,43.24,43.18,43.18,6700.0,30.8695,30.9123,30.8695,30.8695,6700.0
2010-03-03 13:30:00,43.18,43.21,43.16,43.16,14000.0,30.8695,30.8909,30.8552,30.8552,14000.0
2010-03-03 14:00:00,43.16,43.18,43.02,43.04,26200.0,30.8552,30.8695,30.7551,30.7694,26200.0
2010-03-03 14:30:00,43.06,43.09,42.82,42.96,15900.0,30.7837,30.8051,30.6121,30.7122,15900.0
2010-03-03 15:00:00,42.93,43.0,42.91,42.94,21500.0,30.6907,30.7408,30.6764,30.6979,21500.0
2010-03-03 15:30:00,42.95,43.04,42.93,42.95,30900.0,30.705,30.7694,30.6907,30.705,30900.0
2010-03-04 09:30:00,43.15,43.29,42.98,43.23,12700.0,30.848,30.9481,30.7265,30.9052,12700.0
2010-03-04 10:00:00,43.2,43.23,42.98,42.99,13600.0,30.8837,30.9052,30.7265,30.7336,13600.0
2010-03-04 10:30:00,42.99,42.99,42.75,42.8,6800.0,30.7336,30.7336,30.562,30.5978,6800.0
2010-03-04 11:00:00,42.82,43.01,42.81,42.97,7500.0,30.6121,30.7479,30.6049,30.7193,7500.0
2010-03-04 11:30:00,43.01,43.04,42.92,43.01,6200.0,30.7479,30.7694,30.6836,30.7479,6200.0
2010-03-04 12:00:00,43.01,43.01,42.91,42.93,4500.0,30.7479,30.7479,30.6764,30.6907,4500.0
2010-03-04 12:30:00,42.92,42.95,42.87,42.94,4100.0,30.6836,30.705,30.6478,30.6979,4100.0
2010-03-04 13:00:00,42.92,42.97,42.86,42.87,7000.0,30.6836,30.7193,30.6407,30.6478,7000.0
2010-03-04 13:30:00,42.88,42.96,42.86,42.93,7400.0,30.655,30.7122,30.6407,30.6907,7400.0
2010-03-04 14:00:00,42.92,43.0,42.9,43.0,8200.0,30.6836,30.7408,30.6693,30.7408,8200.0
2010-03-04 14:30:00,42.99,43.06,42.96,43.03,10700.0,30.7336,30.7837,30.7122,30.7622,10700.0
2010-03-04 15:00:00,43.01,43.06,42.97,43.06,10300.0,30.7479,30.7837,30.7193,30.7837,10300.0
2010-03-04 15:30:00,43.06,43.12,43.0,43.08,32600.0,30.7837,30.8266,30.7408,30.798,32600.0
2010-03-05 09:30:00,43.46,43.55,43.24,43.5,12500.0,31.0696,31.134,30.9123,31.0982,12500.0
2010-03-05 10:00:00,43.5,43.67,43.5,43.63,15100.0,31.0982,31.2198,31.0982,31.1912,15100.0
2010-03-05 10:30:00,43.64,43.64,43.45,43.46,7900.0,31.1983,31.1983,31.0625,31.0696,7900.0
2010-03-05 11:00:00,43.46,43.52,43.42,43.42,9200.0,31.0696,31.1125,31.041,31.041,9200.0
2010-03-05 11:30:00,43.43,43.43,43.24,43.26,10900.0,31.0482,31.0482,30.9123,30.9266,10900.0
2010-03-05 12:00:00,43.26,43.33,43.25,43.3,12100.0,30.9266,30.9767,30.9195,30.9552,12100.0
2010-03-05 12:30:00,43.31,43.41,43.27,43.36,11400.0,30.9624,31.0339,30.9338,30.9981,11400.0
2010-03-05 13:00:00,43.35,43.36,43.26,43.27,14100.0,30.991,30.9981,30.9266,30.9338,14100.0
2010-03-05 13:30:00,43.27,43.33,43.26,43.33,8400.0,30.9338,30.9767,30.9266,30.9767,8400.0
2010-03-05 14:00:00,43.33,43.35,43.21,43.27,17500.0,30.9767,30.991,30.8909,30.9338,17500.0
2010-03-05 14:30:00,43.25,43.4,43.25,43.37,12100.0,30.9195,31.0267,30.9195,31.0053,12100.0
2010-03-05 15:00:00,43.37,43.51,43.31,43.37,30800.0,31.0053,31.1054,30.9624,31.0053,30800.0
2010-03-05 15:30:00,43.37,43.49,43.35,43.4,70700.0,31.0053,31.0911,30.991,31.0267,70700.0
2010-03-08 09:30:00,43.59,43.59,43.24,43.27,12600.0,31.1626,31.1626,30.9123,30.9338,12600.0
2010-03-08 10:00:00,43.29,43.33,43.22,43.22,22200.0,30.9481,30.9767,30.898,30.898,22200.0
2010-03-08 10:30:00,43.2,43.21,43.09,43.12,12300.0,30.8837,30.8909,30.8051,30.8266,12300.0
2010-03-08 11:00:00,43.13,43.13,42.94,42.95,12900.0,30.8337,30.8337,30.6979,30.705,12900.0
2010-03-08 11:30:00,42.95,43.01,42.94,42.99,8600.0,30.705,30.7479,30.6979,30.7336,8600.0
2010-03-08 12:00:00,42.99,43.09,42.96,43.09,9100.0,30.7336,30.8051,30.7122,30.8051,9100.0
2010-03-08 12:30:00,43.09,43.1,43.01,43.05,10500.0,30.8051,30.8123,30.7479,30.7765,10500.0
2010-03-08 13:00:00,43.09,43.16,43.09,43.16,8500.0,30.8051,30.8552,30.8051,30.8552,8500.0
2010-03-08 13:30:00,43.16,43.2,43.13,43.19,10800.0,30.8552,30.8837,30.8337,30.8766,10800.0
2010-03-08 14:00:00,43.19,43.19,43.07,43.09,11400.0,30.8766,30.8766,30.7908,30.8051,11400.0
2010-03-08 14:30:00,43.1,43.12,43.0,43.0,10000.0,30.8123,30.8266,30.7408,30.7408,10000.0
2010-03-08 15:00:00,43.0,43.04,42.98,43.03,17900.0,30.7408,30.7694,30.7265,30.7622,17900.0
2010-03-08 15:30:00,43.04,43.22,43.04,43.15,74500.0,30.7694,30.898,30.7694,30.848,74500.0
2010-03-09 09:30:00,43.06,43.22,42.98,43.03,19900.0,30.7837,30.898,30.7265,30.7622,19900.0
2010-03-09 10:00:00,43.02,43.16,43.0,43.11,20200.0,30.7551,30.8552,30.7408,30.8194,20200.0
2010-03-09 10:30:00,43.11,43.16,43.09,43.11,9000.0,30.8194,30.8552,30.8051,30.8194,9000.0
2010-03-09 11:00:00,43.11,43.23,43.04,43.22,32700.0,30.8194,30.9052,30.7694,30.898,32700.0
2010-03-09 11:30:00,43.22,43.31,43.19,43.31,8800.0,30.898,30.9624,30.8766,30.9624,8800.0
2010-03-09 12:00:00,43.29,43.32,43.25,43.3,6700.0,30.9481,30.9695,30.9195,30.9552,6700.0
2010-03-09 12:30:00,43.32,43.33,43.25,43.31,4700.0,30.9695,30.9767,30.9195,30.9624,4700.0
2010-03-09 13:00:00,43.33,43.34,43.23,43.26,15600.0,30.9767,30.9838,30.9052,30.9266,15600.0
2010-03-09 13:30:00,43.29,43.33,43.27,43.31,10500.0,30.9481,30.9767,30.9338,30.9624,10500.0
2010-03-09 14:00:00,43.3,43.39,43.3,43.38,8100.0,30.9552,31.0196,30.9552,31.0124,8100.0
2010-03-09 14:30:00,43.36,43.36,43.21,43.21,22900.0,30.9981,30.9981,30.8909,30.8909,22900.0
2010-03-09 15:00:00,43.23,43.27,43.04,43.12,24100.0,30.9052,30.9338,30.7694,30.8266,24100.0
2010-03-09 15:30:00,43.12,43.25,43.09,43.17,34500.0,30.8266,30.9195,30.8051,30.8623,34500.0
2010-03-10 09:30:00,43.18,43.53,43.03,43.46,16400.0,30.8695,31.1197,30.7622,31.0696,16400.0
2010-03-10 10:00:00,43.46,43.65,43.46,43.57,29500.0,31.0696,31.2055,31.0696,31.1483,29500.0
2010-03-10 10:30:00,43.57,43.58,43.44,43.51,31500.0,31.1483,31.1554,31.0553,31.1054,31500.0
2010-03-10 11:00:00,43.51,43.57,43.51,43.52,20200.0,31.1054,31.1483,31.1054,31.1125,20200.0
2010-03-10 11:30:00,43.53,43.56,43.4,43.53,21700.0,31.1197,31.1411,31.0267,31.1197,21700.0
2010-03-10 12:00:00,43.52,43.56,43.33,43.37,17200.0,31.1125,31.1411,30.9767,31.0053,17200.0
2010-03-10 12:30:00,43.36,43.55,43.33,43.55,10700.0,30.9981,31.134,30.9767,31.134,10700.0
2010-03-10 13:00:00,43.54,43.58,43.48,43.48,14900.0,31.1268,31.1554,31.0839,31.0839,14900.0
2010-03-10 13:30:00,43.49,43.6,43.47,43.55,13300.0,31.0911,31.1697,31.0768,31.134,13300.0
2010-03-10 14:00:00,43.54,43.74,43.53,43.74,19200.0,31.1268,31.2698,31.1197,31.2698,19200.0
2010-03-10 14:30:00,43.74,43.82,43.72,43.73,25700.0,31.2698,31.327,31.2555,31.2626,25700.0
2010-03-10 15:00:00,43.73,43.77,43.61,43.61,23500.0,31.2626,31.2912,31.1769,31.1769,23500.0
2010-03-10 15:30:00,43.62,43.69,43.57,43.66,68300.0,31.184,31.2341,31.1483,31.2126,68300.0
2010-03-11 09:30:00,43.59,43.59,43.26,43.31,15300.0,31.1626,31.1626,30.9266,30.9624,15300.0
2010-03-11 10:00:00,43.33,43.55,43.33,43.5,11700.0,30.9767,31.134,30.9767,31.0982,11700.0
2010-03-11 10:30:00,43.51,43.53,43.46,43.49,18800.0,31.1054,31.1197,31.0696,31.0911,18800.0
2010-03-11 11:00:00,43.48,43.49,43.38,43.38,10100.0,31.0839,31.0911,31.0124,31.0124,10100.0
2010-03-11 11:30:00,43.39,43.39,43.3,43.33,9900.0,31.0196,31.0196,30.9552,30.9767,9900.0
2010-03-11 12:00:00,43.32,43.34,43.23,43.25,11300.0,30.9695,30.9838,30.9052,30.9195,11300.0
2010-03-11 12:30:00,43.25,43.37,43.25,43.35,14500.0,30.9195,31.0053,30.9195,30.991,14500.0
2010-03-11 13:00:00,43.35,43.36,43.27,43.27,14500.0,30.991,30.9981,30.9338,30.9338,14500.0
2010-03-11 13:30:00,43.27,43.31,43.22,43.22,15200.0,30.9338,30.9624,30.898,30.898,15200.0
2010-03-11 14:00:00,43.22,43.27,43.19,43.25,15000.0,30.898,30.9338,30.8766,30.9195,15000.0
2010-03-11 14:30:00,43.25,43.28,43.24,43.25,27400.0,30.9195,30.9409,30.9123,30.9195,27400.0
2010-03-11 15:00:00,43.25,43.42,43.24,43.4,40500.0,30.9195,31.041,30.9123,31.0267,40500.0
2010-03-11 15:30:00,43.39,43.51,43.33,43.51,90200.0,31.0196,31.1054,30.9767,31.1054,90200.0
2010-03-12 09:30:00,43.7,43.7,43.26,43.3,16200.0,31.2412,31.2412,30.9266,30.9552,16200.0
2010-03-12 10:00:00,43.29,43.36,43.08,43.35,22700.0,30.9481,30.9981,30.798,30.991,22700.0
2010-03-12 10:30:00,43.38,43.45,43.28,43.3,26400.0,31.0124,31.0625,30.9409,30.9552,26400.0
2010-03-12 11:00:00,43.29,43.35,43.28,43.35,43200.0,30.9481,30.991,30.9409,30.991,43200.0
2010-03-12 11:30:00,43.33,43.36,43.31,43.34,20300.0,30.9767,30.9981,30.9624,30.9838,20300.0
2010-03-12 12:00:00,43.34,43.36,43.31,43.34,14500.0,30.9838,30.9981,30.9624,30.9838,14500.0
2010-03-12 12:30:00,43.35,43.37,43.29,43.35,24400.0,30.991,31.0053,30.9481,30.991,24400.0
2010-03-12 13:00:00,43.35,43.36,43.32,43.34,10400.0,30.991,30.9981,30.9695,30.9838,10400.0
2010-03-12 13:30:00,43.35,43.37,43.33,43.34,24400.0,30.991,31.0053,30.9767,30.9838,24400.0
2010-03-12 14:00:00,43.36,43.36,43.32,43.32,16700.0,30.9981,30.9981,30.9695,30.9695,16700.0
2010-03-12 14:30:00,43.31,43.39,43.3,43.35,23700.0,30.9624,31.0196,30.9552,30.991,23700.0
2010-03-12 15:00:00,43.36,43.39,43.31,43.31,24700.0,30.9981,31.0196,30.9624,30.9624,24700.0
2010-03-12 15:30:00,43.31,43.37,43.23,43.3,64200.0,30.9624,31.0053,30.9052,30.9552,64200.0
2010-03-15 09:30:00,43.17,43.32,43.0,43.05,17500.0,30.8623,30.9695,30.7408,30.7765,17500.0
2010-03-15 10:00:00,43.02,43.22,42.92,43.15,15400.0,30.7551,30.898,30.6836,30.848,15400.0
2010-03-15 10:30:00,43.14,43.17,43.06,43.17,6100.0,30.8409,30.8623,30.7837,30.8623,6100.0
2010-03-15 11:00:00,43.17,43.19,42.98,43.01,13000.0,30.8623,30.8766,30.7265,30.7479,13000.0
2010-03-15 11:30:00,43.01,43.04,42.96,42.99,6900.0,30.7479,30.7694,30.7122,30.7336,6900.0
2010-03-15 12:00:00,42.98,43.01,42.94,42.97,6300.0,30.7265,30.7479,30.6979,30.7193,6300.0
2010-03-15 12:30:00,42.97,43.0,42.97,43.0,5800.0,30.7193,30.7408,30.7193,30.7408,5800.0
2010-03-15 13:00:00,42.99,43.01,42.89,42.91,13400.0,30.7336,30.7479,30.6621,30.6764,13400.0
2010-03-15 13:30:00,42.89,42.99,42.86,42.96,11200.0,30.6621,30.7336,30.6407,30.7122,11200.0
2010-03-15 14:00:00,42.95,43.03,42.93,43.02,9900.0,30.705,30.7622,30.6907,30.7551,9900.0
2010-03-15 14:30:00,43.01,43.13,42.95,43.08,9600.0,30.7479,30.8337,30.705,30.798,9600.0
2010-03-15 15:00:00,43.08,43.1,43.01,43.1,37700.0,30.798,30.8123,30.7479,30.8123,37700.0
2010-03-15 15:30:00,43.11,43.25,43.08,43.14,31100.0,30.8194,30.9195,30.798,30.8409,31100.0
2010-03-16 09:30:00,43.24,43.3,43.1,43.2,6500.0,30.9123,30.9552,30.8123,30.8837,6500.0
2010-03-16 10:00:00,43.23,43.23,43.06,43.1,20600.0,30.9052,30.9052,30.7837,30.8123,20600.0
2010-03-16 10:30:00,43.1,43.1,43.01,43.05,34500.0,30.8123,30.8123,30.7479,30.7765,34500.0
2010-03-16 11:00:00,43.05,43.07,43.0,43.01,23400.0,30.7765,30.7908,30.7408,30.7479,23400.0
2010-03-16 11:30:00,43.02,43.02,42.93,43.0,21900.0,30.7551,30.7551,30.6907,30.7408,21900.0
2010-03-16 12:00:00,43.0,43.03,42.99,43.0,14500.0,30.7408,30.7622,30.7336,30.7408,14500.0
2010-03-16 12:30:00,43.0,43.01,42.94,42.94,13900.0,30.7408,30.7479,30.6979,30.6979,13900.0
2010-03-16 13:00:00,42.97,42.99,42.97,42.99,4700.0,30.7193,30.7336,30.7193,30.7336,4700.0
2010-03-16 13:30:00,42.98,43.0,42.98,43.0,6200.0,30.7265,30.7408,30.7265,30.7408,6200.0
2010-03-16 14:00:00,42.99,43.02,42.94,43.0,28000.0,30.7336,30.7551,30.6979,30.7408,28000.0
2010-03-16 14:30:00,42.99,43.15,42.97,43.14,83100.0,30.7336,30.848,30.7193,30.8409,83100.0
2010-03-16 15:00:00,43.14,43.21,43.14,43.18,38300.0,30.8409,30.8909,30.8409,30.8695,38300.0
2010-03-16 15:30:00,43.18,43.38,43.14,43.31,44900.0,30.8695,31.0124,30.8409,30.9624,44900.0
2010-03-17 09:30:00,43.35,43.68,43.13,43.67,16600.0,30.991,31.2269,30.8337,31.2198,16600.0
2010-03-17 10:00:00,43.68,43.69,43.47,43.47,32600.0,31.2269,31.2341,31.0768,31.0768,32600.0
2010-03-17 10:30:00,43.5,43.61,43.5,43.6,5300.0,31.0982,31.1769,31.0982,31.1697,5300.0
2010-03-17 11:00:00,43.59,43.66,43.57,43.63,6700.0,31.1626,31.2126,31.1483,31.1912,6700.0
2010-03-17 11:30:00,43.63,43.64,43.5,43.5,10100.0,31.1912,31.1983,31.0982,31.0982,10100.0
2010-03-17 12:00:00,43.5,43.51,43.47,43.47,31200.0,31.0982,31.1054,31.0768,31.0768,31200.0
2010-03-17 12:30:00,43.48,43.53,43.47,43.51,8600.0,31.0839,31.1197,31.0768,31.1054,8600.0
2010-03-17 13:00:00,43.52,43.57,43.52,43.55,13900.0,31.1125,31.1483,31.1125,31.134,13900.0
2010-03-17 13:30:00,43.54,43.58,43.52,43.55,20600.0,31.1268,31.1554,31.1125,31.134,20600.0
2010-03-17 14:00:00,43.55,43.59,43.53,43.59,21800.0,31.134,31.1626,31.1197,31.1626,21800.0
2010-03-17 14:30:00,43.59,43.61,43.55,43.56,87900.0,31.1626,31.1769,31.134,31.1411,87900.0
2010-03-17 15:00:00,43.56,43.59,43.49,43.51,58400.0,31.1411,31.1626,31.0911,31.1054,58400.0
2010-03-17 15:30:00,43.51,43.56,43.46,43.53,83900.0,31.1054,31.1411,31.0696,31.1197,83900.0
2010-03-18 09:30:00,43.42,43.74,43.42,43.68,47900.0,31.041,31.2698,31.041,31.2269,47900.0
2010-03-18 10:00:00,43.68,43.7,43.56,43.64,22000.0,31.2269,31.2412,31.1411,31.1983,22000.0
2010-03-18 10:30:00,43.64,43.79,43.63,43.79,18700.0,31.1983,31.3055,31.1912,31.3055,18700.0
2010-03-18 11:00:00,43.83,43.87,43.78,43.84,20200.0,31.3341,31.3627,31.2984,31.3413,20200.0
2010-03-18 11:30:00,43.84,43.84,43.7,43.7,13000.0,31.3413,31.3413,31.2412,31.2412,13000.0
2010-03-18 12:00:00,43.67,43.72,43.63,43.66,15400.0,31.2198,31.2555,31.1912,31.2126,15400.0
2010-03-18 12:30:00,43.66,43.71,43.61,43.71,19600.0,31.2126,31.2483,31.1769,31.2483,19600.0
2010-03-18 13:00:00,43.72,43.84,43.71,43.77,53900.0,31.2555,31.3413,31.2483,31.2912,53900.0
2010-03-18 13:30:00,43.76,43.88,43.76,43.8,41300.0,31.2841,31.3699,31.2841,31.3127,41300.0
2010-03-18 14:00:00,43.82,43.82,43.74,43.79,34500.0,31.327,31.327,31.2698,31.3055,34500.0
2010-03-18 14:30:00,43.79,43.87,43.73,43.77,43400.0,31.3055,31.3627,31.2626,31.2912,43400.0
2010-03-18 15:00:00,43.77,43.83,43.74,43.77,27100.0,31.2912,31.3341,31.2698,31.2912,27100.0
2010-03-18 15:30:00,43.77,43.8,43.73,43.75,68200.0,31.2912,31.3127,31.2626,31.2769,68200.0
2010-03-19 09:30:00,44.02,44.02,43.66,43.7,112800.0,31.47,31.47,31.2126,31.2412,112800.0
2010-03-19 10:00:00,43.73,43.73,43.54,43.55,16500.0,31.2626,31.2626,31.1268,31.134,16500.0
2010-03-19 10:30:00,43.53,43.53,43.33,43.35,24700.0,31.1197,31.1197,30.9767,30.991,24700.0
2010-03-19 11:00:00,43.35,43.38,43.22,43.26,19000.0,30.991,31.0124,30.898,30.9266,19000.0
2010-03-19 11:30:00,43.25,43.26,43.04,43.08,34600.0,30.9195,30.9266,30.7694,30.798,34600.0
2010-03-19 12:00:00,43.08,43.12,42.97,43.0,25300.0,30.798,30.8266,30.7193,30.7408,25300.0
2010-03-19 12:30:00,42.98,43.02,42.87,42.89,19600.0,30.7265,30.7551,30.6478,30.6621,19600.0
2010-03-19 13:00:00,42.91,43.01,42.9,42.95,15300.0,30.6764,30.7479,30.6693,30.705,15300.0
2010-03-19 13:30:00,42.95,42.96,42.83,42.84,22500.0,30.705,30.7122,30.6192,30.6264,22500.0
2010-03-19 14:00:00,42.84,42.97,42.82,42.9,22900.0,30.6264,30.7193,30.6121,30.6693,22900.0
2010-03-19 14:30:00,42.91,42.98,42.82,42.82,36800.0,30.6764,30.7265,30.6121,30.6121,36800.0
2010-03-19 15:00:00,42.82,42.92,42.82,42.91,37700.0,30.6121,30.6836,30.6121,30.6764,37700.0
2010-03-19 15:30:00,42.91,42.91,42.78,42.89,77200.0,30.6764,30.6764,30.5835,30.6621,77200.0
2010-03-22 09:30:00,42.58,43.02,42.56,42.95,23600.0,30.4405,30.7551,30.4262,30.705,23600.0
2010-03-22 10:00:00,42.96,43.04,42.83,43.04,12100.0,30.7122,30.7694,30.6192,30.7694,12100.0
2010-03-22 10:30:00,43.06,43.1,42.9,43.0,56600.0,30.7837,30.8123,30.6693,30.7408,56600.0
2010-03-22 11:00:00,43.0,43.07,42.97,42.97,22400.0,30.7408,30.7908,30.7193,30.7193,22400.0
2010-03-22 11:30:00,42.96,43.03,42.92,43.02,16900.0,30.7122,30.7622,30.6836,30.7551,16900.0
2010-03-22 12:00:00,43.01,43.02,42.94,43.0,12600.0,30.7479,30.7551,30.6979,30.7408,12600.0
2010-03-22 12:30:00,43.0,43.06,42.99,43.03,17600.0,30.7408,30.7837,30.7336,30.7622,17600.0
2010-03-22 13:00:00,43.04,43.12,42.97,42.97,35200.0,30.7694,30.8266,30.7193,30.7193,35200.0
2010-03-22 13:30:00,42.98,43.03,42.96,42.97,10500.0,30.7265,30.7622,30.7122,30.7193,10500.0
2010-03-22 14:00:00,42.96,43.0,42.92,42.95,15500.0,30.7122,30.7408,30.6836,30.705,15500.0
2010-03-22 14:30:00,42.95,43.03,42.93,42.97,23300.0,30.705,30.7622,30.6907,30.7193,23300.0
2010-03-22 15:00:00,42.97,43.05,42.96,43.04,23500.0,30.7193,30.7765,30.7122,30.7694,23500.0
2010-03-22 15:30:00,43.04,43.05,42.99,43.0,58600.0,30.7694,30.7765,30.7336,30.7408,58600.0
2010-03-23 09:30:00,43.02,43.17,42.84,43.14,13800.0,30.7551,30.8623,30.6264,30.8409,13800.0
2010-03-23 10:00:00,43.12,43.47,43.12,43.33,26500.0,30.8266,31.0768,30.8266,30.9767,26500.0
2010-03-23 10:30:00,43.35,43.35,43.1,43.1,21800.0,30.991,30.991,30.8123,30.8123,21800.0
2010-03-23 11:00:00,43.07,43.2,42.98,43.01,30900.0,30.7908,30.8837,30.7265,30.7479,30900.0
2010-03-23 11:30:00,43.02,43.09,42.94,43.08,28700.0,30.7551,30.8051,30.6979,30.798,28700.0
2010-03-23 12:00:00,43.1,43.16,43.05,43.15,18900.0,30.8123,30.8552,30.7765,30.848,18900.0
2010-03-23 12:30:00,43.17,43.22,43.13,43.2,12200.0,30.8623,30.898,30.8337,30.8837,12200.0
2010-03-23 13:00:00,43.22,43.3,43.2,43.29,15700.0,30.898,30.9552,30.8837,30.9481,15700.0
2010-03-23 13:30:00,43.29,43.29,43.19,43.25,20000.0,30.9481,30.9481,30.8766,30.9195,20000.0
2010-03-23 14:00:00,43.23,43.34,43.22,43.34,17900.0,30.9052,30.9838,30.898,30.9838,17900.0
2010-03-23 14:30:00,43.33,43.35,43.27,43.29,17100.0,30.9767,30.991,30.9338,30.9481,17100.0
2010-03-23 15:00:00,43.29,43.5,43.26,43.49,54900.0,30.9481,31.0982,30.9266,31.0911,54900.0
2010-03-23 15:30:00,43.49,43.51,43.37,43.39,100400.0,31.0911,31.1054,31.0053,31.0196,100400.0
2010-03-24 09:30:00,43.23,43.24,42.86,42.93,18500.0,30.9052,30.9123,30.6407,30.6907,18500.0
2010-03-24 10:00:00,42.9,43.05,42.76,42.92,16900.0,30.6693,30.7765,30.5692,30.6836,16900.0
2010-03-24 10:30:00,42.92,43.01,42.87,42.87,15000.0,30.6836,30.7479,30.6478,30.6478,15000.0
2010-03-24 11:00:00,42.87,42.87,42.7,42.77,15100.0,30.6478,30.6478,30.5263,30.5763,15100.0
2010-03-24 11:30:00,42.78,42.89,42.78,42.89,12400.0,30.5835,30.6621,30.5835,30.6621,12400.0
2010-03-24 12:00:00,42.89,43.02,42.89,43.02,11900.0,30.6621,30.7551,30.6621,30.7551,11900.0
2010-03-24 12:30:00,43.02,43.08,43.01,43.02,7100.0,30.7551,30.798,30.7479,30.7551,7100.0
2010-03-24 13:00:00,43.01,43.01,42.81,42.86,11400.0,30.7479,30.7479,30.6049,30.6407,11400.0
2010-03-24 13:30:00,42.87,42.9,42.76,42.84,11100.0,30.6478,30.6693,30.5692,30.6264,11100.0
2010-03-24 14:00:00,42.85,42.9,42.8,42.83,18900.0,30.6335,30.6693,30.5978,30.6192,18900.0
2010-03-24 14:30:00,42.83,42.9,42.83,42.85,19500.0,30.6192,30.6693,30.6192,30.6335,19500.0
2010-03-24 15:00:00,42.85,42.94,42.81,42.91,41200.0,30.6335,30.6979,30.6049,30.6764,41200.0
2010-03-24 15:30:00,42.91,42.98,42.87,42.9,35000.0,30.6764,30.7265,30.6478,30.6693,35000.0
2010-03-25 09:30:00,43.13,43.26,42.87,42.96,22700.0,30.8337,30.9266,30.6478,30.7122,22700.0
2010-03-25 10:00:00,42.96,42.96,42.79,42.83,11500.0,30.7122,30.7122,30.5906,30.6192,11500.0
2010-03-25 10:30:00,42.83,42.91,42.76,42.77,10100.0,30.6192,30.6764,30.5692,30.5763,10100.0
2010-03-25 11:00:00,42.79,43.12,42.79,43.12,9200.0,30.5906,30.8266,30.5906,30.8266,9200.0
2010-03-25 11:30:00,43.11,43.17,43.11,43.12,13900.0,30.8194,30.8623,30.8194,30.8266,13900.0
2010-03-25 12:00:00,43.11,43.12,42.96,43.03,11100.0,30.8194,30.8266,30.7122,30.7622,11100.0
2010-03-25 12:30:00,43.05,43.18,43.04,43.1,13600.0,30.7765,30.8695,30.7694,30.8123,13600.0
2010-03-25 13:00:00,43.1,43.13,43.05,43.06,8900.0,30.8123,30.8337,30.7765,30.7837,8900.0
2010-03-25 13:30:00,43.07,43.08,42.87,42.92,10000.0,30.7908,30.798,30.6478,30.6836,10000.0
2010-03-25 14:00:00,42.92,43.0,42.84,42.85,14700.0,30.6836,30.7408,30.6264,30.6335,14700.0
2010-03-25 14:30:00,42.84,42.88,42.73,42.77,11400.0,30.6264,30.655,30.5477,30.5763,11400.0
2010-03-25 15:00:00,42.77,42.94,42.77,42.87,19200.0,30.5763,30.6979,30.5763,30.6478,19200.0
2010-03-25 15:30:00,42.86,42.87,42.56,42.6,41300.0,30.6407,30.6478,30.4262,30.4548,41300.0
2010-03-26 09:30:00,42.77,42.95,42.68,42.72,19600.0,30.5763,30.705,30.512,30.5406,19600.0
2010-03-26 10:00:00,42.74,43.02,42.74,43.01,18400.0,30.5549,30.7551,30.5549,30.7479,18400.0
2010-03-26 10:30:00,43.04,43.05,42.84,42.84,12500.0,30.7694,30.7765,30.6264,30.6264,12500.0
2010-03-26 11:00:00,42.83,42.94,42.83,42.93,6300.0,30.6192,30.6979,30.6192,30.6907,6300.0
2010-03-26 11:30:00,42.92,42.97,42.89,42.94,15800.0,30.6836,30.7193,30.6621,30.6979,15800.0
2010-03-26 12:00:00,42.96,43.0,42.8,42.81,22800.0,30.7122,30.7408,30.5978,30.6049,22800.0
2010-03-26 12:30:00,42.82,42.85,42.69,42.78,27800.0,30.6121,30.6335,30.5191,30.5835,27800.0
2010-03-26 13:00:00,42.77,42.82,42.61,42.76,21200.0,30.5763,30.6121,30.462,30.5692,21200.0
2010-03-26 13:30:00,42.76,42.91,42.75,42.83,21500.0,30.5692,30.6764,30.562,30.6192,21500.0
2010-03-26 14:00:00,42.82,42.93,42.72,42.91,25500.0,30.6121,30.6907,30.5406,30.6764,25500.0
2010-03-26 14:30:00,42.91,42.98,42.81,42.81,19100.0,30.6764,30.7265,30.6049,30.6049,19100.0
2010-03-26 15:00:00,42.83,42.87,42.76,42.85,22900.0,30.6192,30.6478,30.5692,30.6335,22900.0
2010-03-26 15:30:00,42.86,42.93,42.76,42.82,59700.0,30.6407,30.6907,30.5692,30.6121,59700.0
2010-03-29 09:30:00,42.99,43.09,42.76,43.02,11100.0,30.7336,30.8051,30.5692,30.7551,11100.0
2010-03-29 10:00:00,43.02,43.06,42.92,43.01,13400.0,30.7551,30.7837,30.6836,30.7479,13400.0
2010-03-29 10:30:00,43.02,43.13,42.92,43.12,12300.0,30.7551,30.8337,30.6836,30.8266,12300.0
2010-03-29 11:00:00,43.18,43.26,43.15,43.26,16800.0,30.8695,30.9266,30.848,30.9266,16800.0
2010-03-29 11:30:00,43.25,43.26,43.13,43.19,12200.0,30.9195,30.9266,30.8337,30.8766,12200.0
2010-03-29 12:00:00,43.19,43.24,43.17,43.24,7500.0,30.8766,30.9123,30.8623,30.9123,7500.0
2010-03-29 12:30:00,43.24,43.26,43.16,43.16,11100.0,30.9123,30.9266,30.8552,30.8552,11100.0
2010-03-29 13:00:00,43.15,43.35,43.15,43.29,31400.0,30.848,30.991,30.848,30.9481,31400.0
2010-03-29 13:30:00,43.29,43.33,43.22,43.29,15600.0,30.9481,30.9767,30.898,30.9481,15600.0
2010-03-29 14:00:00,43.29,43.29,43.17,43.21,37600.0,30.9481,30.9481,30.8623,30.8909,37600.0
2010-03-29 14:30:00,43.2,43.24,43.17,43.23,16000.0,30.8837,30.9123,30.8623,30.9052,16000.0
2010-03-29 15:00:00,43.23,43.25,43.17,43.18,17700.0,30.9052,30.9195,30.8623,30.8695,17700.0
2010-03-29 15:30:00,43.17,43.18,43.06,43.1,44000.0,30.8623,30.8695,30.7837,30.8123,44000.0
2010-03-30 09:30:00,43.03,43.48,43.03,43.38,10800.0,30.7622,31.0839,30.7622,31.0124,10800.0
2010-03-30 10:00:00,43.37,43.48,43.22,43.44,19200.0,31.0053,31.0839,30.898,31.0553,19200.0
2010-03-30 10:30:00,43.42,43.63,43.4,43.53,17300.0,31.041,31.1912,31.0267,31.1197,17300.0
2010-03-30 11:00:00,43.51,43.53,43.19,43.21,19100.0,31.1054,31.1197,30.8766,30.8909,19100.0
2010-03-30 11:30:00,43.23,43.39,43.23,43.35,11200.0,30.9052,31.0196,30.9052,30.991,11200.0
2010-03-30 12:00:00,43.36,43.57,43.36,43.57,13700.0,30.9981,31.1483,30.9981,31.1483,13700.0
2010-03-30 12:30:00,43.57,43.58,43.5,43.56,8100.0,31.1483,31.1554,31.0982,31.1411,8100.0
2010-03-30 13:00:00,43.56,43.58,43.48,43.49,16500.0,31.1411,31.1554,31.0839,31.0911,16500.0
2010-03-30 13:30:00,43.5,43.65,43.49,43.62,11100.0,31.0982,31.2055,31.0911,31.184,11100.0
2010-03-30 14:00:00,43.61,43.67,43.53,43.67,17900.0,31.1769,31.2198,31.1197,31.2198,17900.0
2010-03-30 14:30:00,43.67,43.74,43.67,43.7,9600.0,31.2198,31.2698,31.2198,31.2412,9600.0
2010-03-30 15:00:00,43.7,43.71,43.64,43.69,36200.0,31.2412,31.2483,31.1983,31.2341,36200.0
2010-03-30 15:30:00,43.69,43.7,43.56,43.6,71800.0,31.2341,31.2412,31.1411,31.1697,71800.0
2010-03-31 09:30:00,43.54,43.68,43.14,43.26,22500.0,31.1268,31.2269,30.8409,30.9266,22500.0
2010-03-31 10:00:00,43.27,43.45,43.23,43.4,23300.0,30.9338,31.0625,30.9052,31.0267,23300.0
2010-03-31 10:30:00,43.41,43.44,43.39,43.44,17000.0,31.0339,31.0553,31.0196,31.0553,17000.0
2010-03-31 11:00:00,43.47,43.47,43.35,43.45,18100.0,31.0768,31.0768,30.991,31.0625,18100.0
2010-03-31 11:30:00,43.45,43.64,43.45,43.64,7800.0,31.0625,31.1983,31.0625,31.1983,7800.0
2010-03-31 12:00:00,43.65,43.72,43.59,43.66,8000.0,31.2055,31.2555,31.1626,31.2126,8000.0
2010-03-31 12:30:00,43.66,43.69,43.61,43.63,7000.0,31.2126,31.2341,31.1769,31.1912,7000.0
2010-03-31 13:00:00,43.61,43.64,43.59,43.64,4100.0,31.1769,31.1983,31.1626,31.1983,4100.0
2010-03-31 13:30:00,43.65,43.69,43.64,43.67,5400.0,31.2055,31.2341,31.1983,31.2198,5400.0
2010-03-31 14:00:00,43.66,43.75,43.65,43.71,7800.0,31.2126,31.2769,31.2055,31.2483,7800.0
2010-03-31 14:30:00,43.72,43.72,43.47,43.53,14700.0,31.2555,31.2555,31.0768,31.1197,14700.0
2010-03-31 15:00:00,43.52,43.54,43.42,43.51,15800.0,31.1125,31.1268,31.041,31.1054,15800.0
2010-03-31 15:30:00,43.52,43.52,43.23,43.35,61900.0,31.1125,31.1125,30.9052,30.991,61900.0
2010-04-01 09:30:00,43.66,43.88,43.55,43.61,13500.0,31.2126,31.3699,31.134,31.1769,13500.0
2010-04-01 10:00:00,43.62,43.67,43.51,43.62,22500.0,31.184,31.2198,31.1054,31.184,22500.0
2010-04-01 10:30:00,43.63,43.64,43.5,43.51,8800.0,31.1912,31.1983,31.0982,31.1054,8800.0
2010-04-01 11:00:00,43.54,43.57,43.42,43.56,9000.0,31.1268,31.1483,31.041,31.1411,9000.0
2010-04-01 11:30:00,43.56,43.69,43.56,43.68,8600.0,31.1411,31.2341,31.1411,31.2269,8600.0
2010-04-01 12:00:00,43.67,43.71,43.61,43.61,10200.0,31.2198,31.2483,31.1769,31.1769,10200.0
2010-04-01 12:30:00,43.62,43.62,43.57,43.61,5300.0,31.184,31.184,31.1483,31.1769,5300.0
2010-04-01 13:00:00,43.6,43.6,43.55,43.56,4600.0,31.1697,31.1697,31.134,31.1411,4600.0
2010-04-01 13:30:00,43.57,43.6,43.43,43.48,7700.0,31.1483,31.1697,31.0482,31.0839,7700.0
2010-04-01 14:00:00,43.47,43.53,43.39,43.47,6000.0,31.0768,31.1197,31.0196,31.0768,6000.0
2010-04-01 14:30:00,43.47,43.5,43.3,43.38,8200.0,31.0768,31.0982,30.9552,31.0124,8200.0
2010-04-01 15:00:00,43.4,43.5,43.38,43.46,8900.0,31.0267,31.0982,31.0124,31.0696,8900.0
2010-04-01 15:30:00,43.45,43.67,43.45,43.64,21800.0,31.0625,31.2198,31.0625,31.1983,21800.0
2010-04-05 09:30:00,43.81,43.95,43.63,43.86,12100.0,31.3198,31.4199,31.1912,31.3556,12100.0
2010-04-05 10:00:00,43.87,44.11,43.87,44.04,10700.0,31.3627,31.5343,31.3627,31.4843,10700.0
2010-04-05 10:30:00,44.06,44.3,44.06,44.27,15600.0,31.4986,31.6701,31.4986,31.6487,15600.0
2010-04-05 11:00:00,44.25,44.42,44.25,44.41,11900.0,31.6344,31.7559,31.6344,31.7488,11900.0
2010-04-05 11:30:00,44.38,44.44,44.35,44.4,15000.0,31.7273,31.7702,31.7059,31.7416,15000.0
2010-04-05 12:00:00,44.41,44.44,44.39,44.41,7600.0,31.7488,31.7702,31.7345,31.7488,7600.0
2010-04-05 12:30:00,44.37,44.43,44.36,44.38,14400.0,31.7202,31.7631,31.713,31.7273,14400.0
2010-04-05 13:00:00,44.37,44.45,44.36,44.45,5500.0,31.7202,31.7774,31.713,31.7774,5500.0
2010-04-05 13:30:00,44.46,44.46,44.38,44.44,7800.0,31.7845,31.7845,31.7273,31.7702,7800.0
2010-04-05 14:00:00,44.42,44.51,44.4,44.5,11400.0,31.7559,31.8203,31.7416,31.8131,11400.0
2010-04-05 14:30:00,44.48,44.54,44.45,44.45,10500.0,31.7988,31.8417,31.7774,31.7774,10500.0
2010-04-05 15:00:00,44.44,44.49,44.44,44.46,12100.0,31.7702,31.806,31.7702,31.7845,12100.0
2010-04-05 15:30:00,44.46,44.46,44.32,44.45,45400.0,31.7845,31.7845,31.6844,31.7774,45400.0
2010-04-06 09:30:00,44.31,44.4,44.2,44.26,13000.0,31.6773,31.7416,31.5987,31.6415,13000.0
2010-04-06 10:00:00,44.26,44.36,44.19,44.28,9500.0,31.6415,31.713,31.5915,31.6558,9500.0
2010-04-06 10:30:00,44.29,44.34,44.22,44.34,8600.0,31.663,31.6987,31.6129,31.6987,8600.0
2010-04-06 11:00:00,44.37,44.5,44.35,44.5,12300.0,31.7202,31.8131,31.7059,31.8131,12300.0
2010-04-06 11:30:00,44.49,44.5,44.4,44.42,11100.0,31.806,31.8131,31.7416,31.7559,11100.0
2010-04-06 12:00:00,44.42,44.44,44.38,44.4,10600.0,31.7559,31.7702,31.7273,31.7416,10600.0
2010-04-06 12:30:00,44.4,44.4,44.33,44.38,5000.0,31.7416,31.7416,31.6916,31.7273,5000.0
2010-04-06 13:00:00,44.4,44.41,44.37,44.4,10500.0,31.7416,31.7488,31.7202,31.7416,10500.0
2010-04-06 13:30:00,44.41,44.44,44.38,44.41,8400.0,31.7488,31.7702,31.7273,31.7488,8400.0
2010-04-06 14:00:00,44.4,44.5,44.37,44.5,22000.0,31.7416,31.8131,31.7202,31.8131,22000.0
2010-04-06 14:30:00,44.5,44.57,44.49,44.51,8900.0,31.8131,31.8632,31.806,31.8203,8900.0
2010-04-06 15:00:00,44.51,44.51,44.45,44.45,17700.0,31.8203,31.8203,31.7774,31.7774,17700.0
2010-04-06 15:30:00,44.45,44.5,44.45,44.49,33600.0,31.7774,31.8131,31.7774,31.806,33600.0
2010-04-07 09:30:00,44.36,44.47,44.25,44.46,9500.0,31.713,31.7917,31.6344,31.7845,9500.0
2010-04-07 10:00:00,44.47,44.58,44.34,44.35,24000.0,31.7917,31.8703,31.6987,31.7059,24000.0
2010-04-07 10:30:00,44.33,44.42,44.18,44.24,9300.0,31.6916,31.7559,31.5844,31.6272,9300.0
2010-04-07 11:00:00,44.21,44.48,44.2,44.48,17700.0,31.6058,31.7988,31.5987,31.7988,17700.0
2010-04-07 11:30:00,44.47,44.49,44.44,44.47,5600.0,31.7917,31.806,31.7702,31.7917,5600.0
2010-04-07 12:00:00,44.46,44.47,44.35,44.35,5800.0,31.7845,31.7917,31.7059,31.7059,5800.0
2010-04-07 12:30:00,44.34,44.37,44.33,44.36,7200.0,31.6987,31.7202,31.6916,31.713,7200.0
2010-04-07 13:00:00,44.37,44.52,44.37,44.52,14300.0,31.7202,31.8274,31.7202,31.8274,14300.0
2010-04-07 13:30:00,44.51,44.52,44.45,44.49,12100.0,31.8203,31.8274,31.7774,31.806,12100.0
2010-04-07 14:00:00,44.51,44.52,44.44,44.5,25300.0,31.8203,31.8274,31.7702,31.8131,25300.0
2010-04-07 14:30:00,44.5,44.52,44.46,44.52,38300.0,31.8131,31.8274,31.7845,31.8274,38300.0
2010-04-07 15:00:00,44.5,44.51,44.42,44.46,75200.0,31.8131,31.8203,31.7559,31.7845,75200.0
2010-04-07 15:30:00,44.45,44.6,44.4,44.55,77900.0,31.7774,31.8846,31.7416,31.8489,77900.0
2010-04-08 09:30:00,44.35,44.36,43.93,44.01,10200.0,31.7059,31.713,31.4056,31.4628,10200.0
2010-04-08 10:00:00,44.03,44.21,43.97,44.19,11800.0,31.4771,31.6058,31.4342,31.5915,11800.0
2010-04-08 10:30:00,44.2,44.28,44.16,44.28,6000.0,31.5987,31.6558,31.5701,31.6558,6000.0
2010-04-08 11:00:00,44.27,44.35,44.24,44.29,6900.0,31.6487,31.7059,31.6272,31.663,6900.0
2010-04-08 11:30:00,44.27,44.37,44.26,44.37,7000.0,31.6487,31.7202,31.6415,31.7202,7000.0
2010-04-08 12:00:00,44.37,44.44,44.34,44.41,5100.0,31.7202,31.7702,31.6987,31.7488,5100.0
2010-04-08 12:30:00,44.41,44.45,44.4,44.45,6200.0,31.7488,31.7774,31.7416,31.7774,6200.0
2010-04-08 13:00:00,44.47,44.5,44.47,44.48,4200.0,31.7917,31.8131,31.7917,31.7988,4200.0
2010-04-08 13:30:00,44.5,44.55,44.49,44.53,15800.0,31.8131,31.8489,31.806,31.8346,15800.0
2010-04-08 14:00:00,44.53,44.6,44.53,44.57,20800.0,31.8346,31.8846,31.8346,31.8632,20800.0
2010-04-08 14:30:00,44.57,44.64,44.54,44.59,14400.0,31.8632,31.9132,31.8417,31.8775,14400.0
2010-04-08 15:00:00,44.59,44.62,44.5,44.51,22000.0,31.8775,31.8989,31.8131,31.8203,22000.0
2010-04-08 15:30:00,44.52,44.57,44.5,44.57,38000.0,31.8274,31.8632,31.8131,31.8632,38000.0
2010-04-09 09:30:00,44.61,44.7,44.38,44.7,11300.0,31.8918,31.9561,31.7273,31.9561,11300.0
2010-04-09 10:00:00,44.68,44.72,44.58,44.62,10700.0,31.9418,31.9704,31.8703,31.8989,10700.0
2010-04-09 10:30:00,44.61,44.75,44.58,44.68,11100.0,31.8918,31.9918,31.8703,31.9418,11100.0
2010-04-09 11:00:00,44.74,44.75,44.72,44.73,3800.0,31.9847,31.9918,31.9704,31.9775,3800.0
2010-04-09 11:30:00,44.73,44.75,44.7,44.72,7200.0,31.9775,31.9918,31.9561,31.9704,7200.0
2010-04-09 12:00:00,44.73,44.86,44.72,44.81,22400.0,31.9775,32.0705,31.9704,32.0347,22400.0
2010-04-09 12:30:00,44.8,44.8,44.72,44.75,31700.0,32.0276,32.0276,31.9704,31.9918,31700.0
2010-04-09 13:00:00,44.75,44.75,44.63,44.69,50700.0,31.9918,31.9918,31.9061,31.949,50700.0
2010-04-09 13:30:00,44.7,44.71,44.62,44.62,11600.0,31.9561,31.9633,31.8989,31.8989,11600.0
2010-04-09 14:00:00,44.62,44.71,44.59,44.7,11800.0,31.8989,31.9633,31.8775,31.9561,11800.0
2010-04-09 14:30:00,44.71,44.73,44.66,44.71,22800.0,31.9633,31.9775,31.9275,31.9633,22800.0
2010-04-09 15:00:00,44.73,44.75,44.7,44.74,13900.0,31.9775,31.9918,31.9561,31.9847,13900.0
2010-04-09 15:30:00,44.74,44.91,44.73,44.91,27400.0,31.9847,32.1062,31.9775,32.1062,27400.0
2010-04-12 09:30:00,44.95,45.09,44.81,44.89,22300.0,32.1348,32.2349,32.0347,32.0919,22300.0
2010-04-12 10:00:00,44.88,45.01,44.87,45.01,12400.0,32.0848,32.1777,32.0776,32.1777,12400.0
2010-04-12 10:30:00,45.01,45.07,44.97,44.98,8300.0,32.1777,32.2206,32.1491,32.1563,8300.0
2010-04-12 11:00:00,44.98,45.01,44.88,44.88,10000.0,32.1563,32.1777,32.0848,32.0848,10000.0
2010-04-12 11:30:00,44.88,44.99,44.84,44.99,21500.0,32.0848,32.1634,32.0562,32.1634,21500.0
2010-04-12 12:00:00,44.99,45.02,44.94,45.0,30300.0,32.1634,32.1849,32.1277,32.1706,30300.0
2010-04-12 12:30:00,45.0,45.03,44.98,45.01,7100.0,32.1706,32.192,32.1563,32.1777,7100.0
2010-04-12 13:00:00,45.01,45.19,45.01,45.17,22000.0,32.1777,32.3064,32.1777,32.2921,22000.0
2010-04-12 13:30:00,45.17,45.23,45.16,45.16,14700.0,32.2921,32.335,32.285,32.285,14700.0
2010-04-12 14:00:00,45.16,45.2,45.11,45.2,15100.0,32.285,32.3136,32.2492,32.3136,15100.0
2010-04-12 14:30:00,45.2,45.21,45.17,45.21,15700.0,32.3136,32.3207,32.2921,32.3207,15700.0
2010-04-12 15:00:00,45.21,45.23,45.14,45.18,21000.0,32.3207,32.335,32.2707,32.2993,21000.0
2010-04-12 15:30:00,45.18,45.23,45.13,45.17,58600.0,32.2993,32.335,32.2635,32.2921,58600.0
2010-04-13 09:30:00,45.2,45.38,44.99,45.15,15800.0,32.3136,32.4422,32.1634,32.2778,15800.0
2010-04-13 10:00:00,45.12,45.24,45.01,45.03,12700.0,32.2564,32.3421,32.1777,32.192,12700.0
2010-04-13 10:30:00,45.01,45.03,44.86,44.94,14800.0,32.1777,32.192,32.0705,32.1277,14800.0
2010-04-13 11:00:00,44.95,44.96,44.84,44.85,19700.0,32.1348,32.142,32.0562,32.0633,19700.0
2010-04-13 11:30:00,44.84,44.89,44.78,44.89,8400.0,32.0562,32.0919,32.0133,32.0919,8400.0
2010-04-13 12:00:00,44.9,45.17,44.89,45.16,9500.0,32.0991,32.2921,32.0919,32.285,9500.0
2010-04-13 12:30:00,45.14,45.2,45.1,45.19,9100.0,32.2707,32.3136,32.2421,32.3064,9100.0
2010-04-13 13:00:00,45.18,45.2,45.14,45.16,6700.0,32.2993,32.3136,32.2707,32.285,6700.0
2010-04-13 13:30:00,45.17,45.2,45.17,45.19,8100.0,32.2921,32.3136,32.2921,32.3064,8100.0
2010-04-13 14:00:00,45.2,45.21,45.15,45.18,9200.0,32.3136,32.3207,32.2778,32.2993,9200.0
2010-04-13 14:30:00,45.14,45.25,45.14,45.21,13900.0,32.2707,32.3493,32.2707,32.3207,13900.0
2010-04-13 15:00:00,45.2,45.31,45.19,45.25,30500.0,32.3136,32.3922,32.3064,32.3493,30500.0
2010-04-13 15:30:00,45.23,45.35,45.2,45.26,38700.0,32.335,32.4208,32.3136,32.3564,38700.0
2010-04-14 09:30:00,45.49,45.5,45.26,45.29,26000.0,32.5209,32.528,32.3564,32.3779,26000.0
2010-04-14 10:00:00,45.31,45.36,45.13,45.3,12700.0,32.3922,32.4279,32.2635,32.385,12700.0
2010-04-14 10:30:00,45.32,45.35,45.23,45.35,8300.0,32.3993,32.4208,32.335,32.4208,8300.0
2010-04-14 11:00:00,45.35,45.42,45.28,45.42,6300.0,32.4208,32.4708,32.3707,32.4708,6300.0
2010-04-14 11:30:00,45.4,45.4,45.25,45.27,4900.0,32.4565,32.4565,32.3493,32.3636,4900.0
2010-04-14 12:00:00,45.3,45.38,45.28,45.37,4500.0,32.385,32.4422,32.3707,32.4351,4500.0
2010-04-14 12:30:00,45.36,45.44,45.36,45.4,3600.0,32.4279,32.4851,32.4279,32.4565,3600.0
2010-04-14 13:00:00,45.38,45.44,45.33,45.44,6000.0,32.4422,32.4851,32.4065,32.4851,6000.0
2010-04-14 13:30:00,45.44,45.47,45.35,45.36,10000.0,32.4851,32.5066,32.4208,32.4279,10000.0
2010-04-14 14:00:00,45.37,45.42,45.36,45.39,8800.0,32.4351,32.4708,32.4279,32.4494,8800.0
2010-04-14 14:30:00,45.4,45.45,45.38,45.44,9900.0,32.4565,32.4923,32.4422,32.4851,9900.0
2010-04-14 15:00:00,45.43,45.45,45.39,45.4,12500.0,32.478,32.4923,32.4494,32.4565,12500.0
2010-04-14 15:30:00,45.4,45.59,45.4,45.57,49800.0,32.4565,32.5924,32.4565,32.5781,49800.0
2010-04-15 09:30:00,45.38,45.43,45.11,45.25,22000.0,32.4422,32.478,32.2492,32.3493,22000.0
2010-04-15 10:00:00,45.29,45.59,45.22,45.53,14400.0,32.3779,32.5924,32.3279,32.5495,14400.0
2010-04-15 10:30:00,45.56,45.63,45.5,45.59,8000.0,32.5709,32.621,32.528,32.5924,8000.0
2010-04-15 11:00:00,45.59,45.66,45.49,45.51,6100.0,32.5924,32.6424,32.5209,32.5352,6100.0
2010-04-15 11:30:00,45.51,45.51,45.28,45.35,11600.0,32.5352,32.5352,32.3707,32.4208,11600.0
2010-04-15 12:00:00,45.35,45.38,45.3,45.35,4200.0,32.4208,32.4422,32.385,32.4208,4200.0
2010-04-15 12:30:00,45.35,45.38,45.32,45.34,4200.0,32.4208,32.4422,32.3993,32.4136,4200.0
2010-04-15 13:00:00,45.34,45.5,45.32,45.5,6700.0,32.4136,32.528,32.3993,32.528,6700.0
2010-04-15 13:30:00,45.49,45.49,45.35,45.42,15100.0,32.5209,32.5209,32.4208,32.4708,15100.0
2010-04-15 14:00:00,45.4,45.45,45.36,45.44,8000.0,32.4565,32.4923,32.4279,32.4851,8000.0
2010-04-15 14:30:00,45.44,45.45,45.38,45.44,15300.0,32.4851,32.4923,32.4422,32.4851,15300.0
2010-04-15 15:00:00,45.44,45.44,45.36,45.37,20600.0,32.4851,32.4851,32.4279,32.4351,20600.0
2010-04-15 15:30:00,45.39,45.43,45.32,45.42,28100.0,32.4494,32.478,32.3993,32.4708,28100.0
2010-04-16 09:30:00,45.31,45.81,45.3,45.44,55900.0,32.3922,32.7496,32.385,32.4851,55900.0
2010-04-16 10:00:00,45.47,45.53,45.43,45.46,18000.0,32.5066,32.5495,32.478,32.4994,18000.0
2010-04-16 10:30:00,45.46,45.53,45.16,45.31,13000.0,32.4994,32.5495,32.285,32.3922,13000.0
2010-04-16 11:00:00,45.31,45.42,44.94,45.02,21900.0,32.3922,32.4708,32.1277,32.1849,21900.0
2010-04-16 11:30:00,45.0,45.0,44.66,44.66,21800.0,32.1706,32.1706,31.9275,31.9275,21800.0
2010-04-16 12:00:00,44.67,44.76,44.59,44.75,22200.0,31.9347,31.999,31.8775,31.9918,22200.0
2010-04-16 12:30:00,44.74,44.9,44.67,44.9,17100.0,31.9847,32.0991,31.9347,32.0991,17100.0
2010-04-16 13:00:00,44.88,44.99,44.81,44.81,16800.0,32.0848,32.1634,32.0347,32.0347,16800.0
2010-04-16 13:30:00,44.83,44.91,44.79,44.86,11000.0,32.049,32.1062,32.0204,32.0705,11000.0
2010-04-16 14:00:00,44.88,45.13,44.85,45.1,10300.0,32.0848,32.2635,32.0633,32.2421,10300.0
2010-04-16 14:30:00,45.09,45.14,44.97,44.97,15700.0,32.2349,32.2707,32.1491,32.1491,15700.0
2010-04-16 15:00:00,44.96,45.06,44.92,45.04,21100.0,32.142,32.2135,32.1134,32.1992,21100.0
2010-04-16 15:30:00,44.99,45.08,44.88,44.92,63700.0,32.1634,32.2278,32.0848,32.1134,63700.0
2010-04-19 09:30:00,44.73,44.75,44.48,44.57,23600.0,31.9775,31.9918,31.7988,31.8632,23600.0
2010-04-19 10:00:00,44.58,44.64,44.49,44.55,24000.0,31.8703,31.9132,31.806,31.8489,24000.0
2010-04-19 10:30:00,44.54,44.59,44.47,44.51,9500.0,31.8417,31.8775,31.7917,31.8203,9500.0
2010-04-19 11:00:00,44.53,44.53,44.37,44.39,16300.0,31.8346,31.8346,31.7202,31.7345,16300.0
2010-04-19 11:30:00,44.4,44.49,44.34,44.38,26100.0,31.7416,31.806,31.6987,31.7273,26100.0
2010-04-19 12:00:00,44.39,44.53,44.35,44.49,22400.0,31.7345,31.8346,31.7059,31.806,22400.0
2010-04-19 12:30:00,44.48,44.66,44.47,44.58,7800.0,31.7988,31.9275,31.7917,31.8703,7800.0
2010-04-19 13:00:00,44.57,44.66,44.48,44.58,13200.0,31.8632,31.9275,31.7988,31.8703,13200.0
2010-04-19 13:30:00,44.58,44.58,44.43,44.46,14900.0,31.8703,31.8703,31.7631,31.7845,14900.0
2010-04-19 14:00:00,44.46,44.63,44.45,44.61,58200.0,31.7845,31.9061,31.7774,31.8918,58200.0
2010-04-19 14:30:00,44.61,44.84,44.59,44.83,19000.0,31.8918,32.0562,31.8775,32.049,19000.0
2010-04-19 15:00:00,44.84,44.9,44.76,44.78,38500.0,32.0562,32.0991,31.999,32.0133,38500.0
2010-04-19 15:30:00,44.79,44.86,44.69,44.83,64700.0,32.0204,32.0705,31.949,32.049,64700.0
2010-04-20 09:30:00,47.87,48.11,46.51,47.85,137800.0,34.2223,34.3939,33.2501,34.208,137800.0
2010-04-20 10:00:00,47.84,48.22,47.65,47.8,56500.0,34.2009,34.4726,34.0651,34.1723,56500.0
2010-04-20 10:30:00,47.79,48.3,47.77,48.16,73200.0,34.1651,34.5297,34.1508,34.4297,73200.0
2010-04-20 11:00:00,48.17,48.54,48.17,48.44,54400.0,34.4368,34.7013,34.4368,34.6298,54400.0
2010-04-20 11:30:00,48.44,48.45,48.16,48.26,51300.0,34.6298,34.637,34.4297,34.5012,51300.0
2010-04-20 12:00:00,48.26,48.35,48.25,48.27,26600.0,34.5012,34.5655,34.494,34.5083,26600.0
2010-04-20 12:30:00,48.27,48.49,48.27,48.36,72200.0,34.5083,34.6656,34.5083,34.5726,72200.0
2010-04-20 13:00:00,48.36,48.39,48.35,48.38,27300.0,34.5726,34.5941,34.5655,34.5869,27300.0
2010-04-20 13:30:00,48.37,48.46,48.31,48.45,40300.0,34.5798,34.6441,34.5369,34.637,40300.0
2010-04-20 14:00:00,48.45,48.47,48.39,48.44,64500.0,34.637,34.6513,34.5941,34.6298,64500.0
2010-04-20 14:30:00,48.44,48.73,48.43,48.56,78400.0,34.6298,34.8372,34.6227,34.7156,78400.0
2010-04-20 15:00:00,48.56,48.86,48.55,48.84,99600.0,34.7156,34.9301,34.7085,34.9158,99600.0
2010-04-20 15:30:00,48.83,49.0,48.46,48.72,301700.0,34.9086,35.0302,34.6441,34.83,301700.0
2010-04-21 09:30:00,48.72,48.93,48.42,48.48,52000.0,34.83,34.9801,34.6155,34.6584,52000.0
2010-04-21 10:00:00,48.48,48.61,48.32,48.59,32100.0,34.6584,34.7514,34.544,34.7371,32100.0
2010-04-21 10:30:00,48.57,48.7,48.53,48.62,26700.0,34.7228,34.8157,34.6942,34.7585,26700.0
2010-04-21 11:00:00,48.64,48.69,48.51,48.52,22400.0,34.7728,34.8086,34.6799,34.687,22400.0
2010-04-21 11:30:00,48.53,48.53,48.39,48.47,22100.0,34.6942,34.6942,34.5941,34.6513,22100.0
2010-04-21 12:00:00,48.47,48.59,48.46,48.51,31800.0,34.6513,34.7371,34.6441,34.6799,31800.0
2010-04-21 12:30:00,48.51,48.54,48.48,48.5,24200.0,34.6799,34.7013,34.6584,34.6727,24200.0
2010-04-21 13:00:00,48.51,48.54,48.5,48.53,17000.0,34.6799,34.7013,34.6727,34.6942,17000.0
2010-04-21 13:30:00,48.54,48.74,48.53,48.72,18300.0,34.7013,34.8443,34.6942,34.83,18300.0
2010-04-21 14:00:00,48.71,48.74,48.61,48.64,29300.0,34.8229,34.8443,34.7514,34.7728,29300.0
2010-04-21 14:30:00,48.62,48.62,48.49,48.54,30300.0,34.7585,34.7585,34.6656,34.7013,30300.0
2010-04-21 15:00:00,48.54,48.58,48.4,48.4,39200.0,34.7013,34.7299,34.6012,34.6012,39200.0
2010-04-21 15:30:00,48.4,48.57,48.38,48.44,106600.0,34.6012,34.7228,34.5869,34.6298,106600.0
2010-04-22 09:30:00,48.02,48.05,47.61,48.04,35900.0,34.3296,34.351,34.0365,34.3439,35900.0
2010-04-22 10:00:00,48.02,48.4,47.93,48.33,30700.0,34.3296,34.6012,34.2652,34.5512,30700.0
2010-04-22 10:30:00,48.32,48.38,48.18,48.32,25300.0,34.544,34.5869,34.444,34.544,25300.0
2010-04-22 11:00:00,48.34,48.46,48.27,48.3,25300.0,34.5583,34.6441,34.5083,34.5297,25300.0
2010-04-22 11:30:00,48.3,48.38,48.28,48.33,15400.0,34.5297,34.5869,34.5154,34.5512,15400.0
2010-04-22 12:00:00,48.29,48.43,48.27,48.38,14000.0,34.5226,34.6227,34.5083,34.5869,14000.0
2010-04-22 12:30:00,48.37,48.45,48.35,48.35,15800.0,34.5798,34.637,34.5655,34.5655,15800.0
2010-04-22 13:00:00,48.38,48.73,48.38,48.71,17800.0,34.5869,34.8372,34.5869,34.8229,17800.0
2010-04-22 13:30:00,48.7,48.76,48.67,48.73,19200.0,34.8157,34.8586,34.7943,34.8372,19200.0
2010-04-22 14:00:00,48.74,48.84,48.68,48.84,15400.0,34.8443,34.9158,34.8014,34.9158,15400.0
2010-04-22 14:30:00,48.85,48.9,48.83,48.89,24000.0,34.9229,34.9587,34.9086,34.9515,24000.0
2010-04-22 15:00:00,48.88,49.31,48.88,49.3,36200.0,34.9444,35.2518,34.9444,35.2446,36200.0
2010-04-22 15:30:00,49.31,49.37,49.26,49.33,73100.0,35.2518,35.2947,35.2161,35.2661,73100.0
2010-04-23 09:30:00,49.42,49.61,48.79,48.99,41900.0,35.3304,35.4663,34.88,35.023,41900.0
2010-04-23 10:00:00,49.01,49.27,48.71,48.75,55600.0,35.0373,35.2232,34.8229,34.8515,55600.0
2010-04-23 10:30:00,48.75,48.87,48.65,48.69,31900.0,34.8515,34.9372,34.78,34.8086,31900.0
2010-04-23 11:00:00,48.71,48.76,48.57,48.57,19200.0,34.8229,34.8586,34.7228,34.7228,19200.0
2010-04-23 11:30:00,48.57,48.72,48.49,48.71,35100.0,34.7228,34.83,34.6656,34.8229,35100.0
2010-04-23 12:00:00,48.72,48.76,48.67,48.72,96400.0,34.83,34.8586,34.7943,34.83,96400.0
2010-04-23 12:30:00,48.73,48.75,48.65,48.72,30600.0,34.8372,34.8515,34.78,34.83,30600.0
2010-04-23 13:00:00,48.71,48.89,48.71,48.86,11600.0,34.8229,34.9515,34.8229,34.9301,11600.0
2010-04-23 13:30:00,48.86,48.86,48.76,48.78,10500.0,34.9301,34.9301,34.8586,34.8729,10500.0
2010-04-23 14:00:00,48.78,48.8,48.75,48.77,11400.0,34.8729,34.8872,34.8515,34.8658,11400.0
2010-04-23 14:30:00,48.77,48.91,48.74,48.91,20000.0,34.8658,34.9658,34.8443,34.9658,20000.0
2010-04-23 15:00:00,48.92,49.04,48.88,49.04,17700.0,34.973,35.0588,34.9444,35.0588,17700.0
2010-04-23 15:30:00,49.04,49.24,49.03,49.22,55600.0,35.0588,35.2018,35.0516,35.1875,55600.0
2010-04-26 09:30:00,49.4,49.87,49.25,49.87,28700.0,35.3161,35.6521,35.2089,35.6521,28700.0
2010-04-26 10:00:00,49.9,49.97,49.77,49.86,23100.0,35.6736,35.7236,35.5807,35.645,23100.0
2010-04-26 10:30:00,49.86,49.98,49.84,49.86,16900.0,35.645,35.7308,35.6307,35.645,16900.0
2010-04-26 11:00:00,49.87,49.89,49.71,49.73,19900.0,35.6521,35.6664,35.5378,35.5521,19900.0
2010-04-26 11:30:00,49.73,49.74,49.53,49.56,15900.0,35.5521,35.5592,35.4091,35.4305,15900.0
2010-04-26 12:00:00,49.56,49.69,49.55,49.57,8800.0,35.4305,35.5235,35.4234,35.4377,8800.0
2010-04-26 12:30:00,49.57,49.6,49.5,49.56,10300.0,35.4377,35.4591,35.3876,35.4305,10300.0
2010-04-26 13:00:00,49.6,49.6,49.48,49.49,7800.0,35.4591,35.4591,35.3733,35.3805,7800.0
2010-04-26 13:30:00,49.49,49.5,49.38,49.38,12000.0,35.3805,35.3876,35.3018,35.3018,12000.0
2010-04-26 14:00:00,49.38,49.43,49.35,49.4,18300.0,35.3018,35.3376,35.2804,35.3161,18300.0
2010-04-26 14:30:00,49.39,49.4,49.18,49.18,29300.0,35.309,35.3161,35.1589,35.1589,29300.0
2010-04-26 15:00:00,49.17,49.2,48.96,48.99,30500.0,35.1517,35.1732,35.0016,35.023,30500.0
2010-04-26 15:30:00,48.99,49.11,48.83,48.87,111100.0,35.023,35.1088,34.9086,34.9372,111100.0
2010-04-27 09:30:00,48.56,48.68,48.34,48.68,52300.0,34.7156,34.8014,34.5583,34.8014,52300.0
2010-04-27 10:00:00,48.69,48.87,48.58,48.68,38600.0,34.8086,34.9372,34.7299,34.8014,38600.0
2010-04-27 10:30:00,48.71,48.85,48.71,48.77,25000.0,34.8229,34.9229,34.8229,34.8658,25000.0
2010-04-27 11:00:00,48.78,48.8,48.16,48.16,35900.0,34.8729,34.8872,34.4297,34.4297,35900.0
2010-04-27 11:30:00,48.15,48.32,47.99,48.29,45200.0,34.4225,34.544,34.3081,34.5226,45200.0
2010-04-27 12:00:00,48.3,48.3,48.09,48.22,27900.0,34.5297,34.5297,34.3796,34.4726,27900.0
2010-04-27 12:30:00,48.23,48.28,48.17,48.25,13300.0,34.4797,34.5154,34.4368,34.494,13300.0
2010-04-27 13:00:00,48.25,48.5,48.24,48.49,12100.0,34.494,34.6727,34.4869,34.6656,12100.0
2010-04-27 13:30:00,48.55,48.56,48.39,48.42,16000.0,34.7085,34.7156,34.5941,34.6155,16000.0
2010-04-27 14:00:00,48.4,48.42,48.26,48.34,22600.0,34.6012,34.6155,34.5012,34.5583,22600.0
2010-04-27 14:30:00,48.33,48.33,48.08,48.1,28400.0,34.5512,34.5512,34.3725,34.3868,28400.0
2010-04-27 15:00:00,48.09,48.32,48.06,48.18,36200.0,34.3796,34.544,34.3582,34.444,36200.0
2010-04-27 15:30:00,48.2,48.2,47.79,47.94,103700.0,34.4583,34.4583,34.1651,34.2724,103700.0
2010-04-28 09:30:00,48.25,48.45,48.05,48.15,31900.0,34.494,34.637,34.351,34.4225,31900.0
2010-04-28 10:00:00,48.19,48.59,48.18,48.54,28100.0,34.4511,34.7371,34.444,34.7013,28100.0
2010-04-28 10:30:00,48.54,48.56,48.25,48.45,32400.0,34.7013,34.7156,34.494,34.637,32400.0
2010-04-28 11:00:00,48.48,48.69,48.46,48.5,29800.0,34.6584,34.8086,34.6441,34.6727,29800.0
2010-04-28 11:30:00,48.46,48.61,48.27,48.41,30800.0,34.6441,34.7514,34.5083,34.6084,30800.0
2010-04-28 12:00:00,48.43,48.64,48.29,48.63,18300.0,34.6227,34.7728,34.5226,34.7657,18300.0
2010-04-28 12:30:00,48.64,48.65,48.46,48.55,13400.0,34.7728,34.78,34.6441,34.7085,13400.0
2010-04-28 13:00:00,48.52,48.6,48.49,48.51,10300.0,34.687,34.7442,34.6656,34.6799,10300.0
2010-04-28 13:30:00,48.51,48.58,48.5,48.54,10700.0,34.6799,34.7299,34.6727,34.7013,10700.0
2010-04-28 14:00:00,48.52,48.81,48.46,48.71,24400.0,34.687,34.8943,34.6441,34.8229,24400.0
2010-04-28 14:30:00,48.69,48.82,48.61,48.77,24700.0,34.8086,34.9015,34.7514,34.8658,24700.0
2010-04-28 15:00:00,48.78,48.83,48.58,48.6,26800.0,34.8729,34.9086,34.7299,34.7442,26800.0
2010-04-28 15:30:00,48.6,48.65,48.28,48.47,66300.0,34.7442,34.78,34.5154,34.6513,66300.0
2010-04-29 09:30:00,48.81,49.04,48.63,48.85,23700.0,34.8943,35.0588,34.7657,34.9229,23700.0
2010-04-29 10:00:00,48.83,48.86,48.66,48.79,15300.0,34.9086,34.9301,34.7871,34.88,15300.0
2010-04-29 10:30:00,48.84,49.07,48.8,49.01,13100.0,34.9158,35.0802,34.8872,35.0373,13100.0
2010-04-29 11:00:00,49.01,49.01,48.91,49.01,13600.0,35.0373,35.0373,34.9658,35.0373,13600.0
2010-04-29 11:30:00,49.0,49.15,48.97,49.14,21400.0,35.0302,35.1374,35.0087,35.1303,21400.0
2010-04-29 12:00:00,49.13,49.18,49.1,49.12,13700.0,35.1231,35.1589,35.1017,35.116,13700.0
2010-04-29 12:30:00,49.12,49.27,49.11,49.24,19900.0,35.116,35.2232,35.1088,35.2018,19900.0
2010-04-29 13:00:00,49.25,49.35,49.24,49.3,21100.0,35.2089,35.2804,35.2018,35.2446,21100.0
2010-04-29 13:30:00,49.3,49.42,49.29,49.37,19000.0,35.2446,35.3304,35.2375,35.2947,19000.0
2010-04-29 14:00:00,49.36,49.44,49.28,49.41,19100.0,35.2875,35.3447,35.2304,35.3233,19100.0
2010-04-29 14:30:00,49.41,49.53,49.37,49.38,24400.0,35.3233,35.4091,35.2947,35.3018,24400.0
2010-04-29 15:00:00,49.39,49.43,49.25,49.38,23300.0,35.309,35.3376,35.2089,35.3018,23300.0
2010-04-29 15:30:00,49.39,49.59,49.34,49.53,89200.0,35.309,35.452,35.2732,35.4091,89200.0
2010-04-30 09:30:00,49.52,49.93,49.51,49.86,31000.0,35.4019,35.695,35.3948,35.645,31000.0
2010-04-30 10:00:00,49.83,49.89,49.08,49.11,24600.0,35.6235,35.6664,35.0874,35.1088,24600.0
2010-04-30 10:30:00,49.11,49.34,48.87,49.2,25600.0,35.1088,35.2732,34.9372,35.1732,25600.0
2010-04-30 11:00:00,49.24,49.41,49.11,49.12,17200.0,35.2018,35.3233,35.1088,35.116,17200.0
2010-04-30 11:30:00,49.12,49.23,49.09,49.22,9700.0,35.116,35.1946,35.0945,35.1875,9700.0
2010-04-30 12:00:00,49.2,49.22,48.83,48.84,18000.0,35.1732,35.1875,34.9086,34.9158,18000.0
2010-04-30 12:30:00,48.82,48.87,48.64,48.69,16900.0,34.9015,34.9372,34.7728,34.8086,16900.0
2010-04-30 13:00:00,48.7,48.73,48.57,48.64,14100.0,34.8157,34.8372,34.7228,34.7728,14100.0
2010-04-30 13:30:00,48.64,48.79,48.58,48.64,13700.0,34.7728,34.88,34.7299,34.7728,13700.0
2010-04-30 14:00:00,48.61,48.75,48.59,48.68,16800.0,34.7514,34.8515,34.7371,34.8014,16800.0
2010-04-30 14:30:00,48.68,48.69,48.32,48.33,31100.0,34.8014,34.8086,34.544,34.5512,31100.0
2010-04-30 15:00:00,48.32,48.48,48.3,48.37,40300.0,34.544,34.6584,34.5297,34.5798,40300.0
2010-04-30 15:30:00,48.4,48.41,48.11,48.14,115700.0,34.6012,34.6084,34.3939,34.4154,115700.0
2010-05-03 09:30:00,48.34,48.83,48.31,48.53,28500.0,34.5583,34.9086,34.5369,34.6942,28500.0
2010-05-03 10:00:00,48.55,48.74,48.45,48.68,28800.0,34.7085,34.8443,34.637,34.8014,28800.0
2010-05-03 10:30:00,48.68,48.87,48.2,48.24,43000.0,34.8014,34.9372,34.4583,34.4869,43000.0
2010-05-03 11:00:00,48.23,48.37,48.22,48.31,17800.0,34.4797,34.5798,34.4726,34.5369,17800.0
2010-05-03 11:30:00,48.31,48.42,48.25,48.42,18400.0,34.5369,34.6155,34.494,34.6155,18400.0
2010-05-03 12:00:00,48.44,48.63,48.36,48.63,9000.0,34.6298,34.7657,34.5726,34.7657,9000.0
2010-05-03 12:30:00,48.65,48.8,48.63,48.8,11800.0,34.78,34.8872,34.7657,34.8872,11800.0
2010-05-03 13:00:00,48.8,48.8,48.7,48.78,10700.0,34.8872,34.8872,34.8157,34.8729,10700.0
2010-05-03 13:30:00,48.78,48.87,48.64,48.65,19800.0,34.8729,34.9372,34.7728,34.78,19800.0
2010-05-03 14:00:00,48.66,48.71,48.57,48.71,14800.0,34.7871,34.8229,34.7228,34.8229,14800.0
2010-05-03 14:30:00,48.71,48.74,48.6,48.71,15200.0,34.8229,34.8443,34.7442,34.8229,15200.0
2010-05-03 15:00:00,48.7,48.71,48.51,48.57,17900.0,34.8157,34.8229,34.6799,34.7228,17900.0
2010-05-03 15:30:00,48.56,48.85,48.56,48.76,59400.0,34.7156,34.9229,34.7156,34.8586,59400.0
2010-05-04 09:30:00,48.08,48.08,47.06,47.96,45500.0,34.3725,34.3725,33.6433,34.2867,45500.0
2010-05-04 10:00:00,47.99,48.01,47.66,47.74,18300.0,34.3081,34.3224,34.0722,34.1294,18300.0
2010-05-04 10:30:00,47.73,47.8,47.57,47.67,61800.0,34.1223,34.1723,34.0079,34.0794,61800.0
2010-05-04 11:00:00,47.68,47.72,47.48,47.61,39600.0,34.0865,34.1151,33.9435,34.0365,39600.0
2010-05-04 11:30:00,47.59,47.69,47.46,47.5,21000.0,34.0222,34.0937,33.9292,33.9578,21000.0
2010-05-04 12:00:00,47.5,47.5,47.17,47.26,29500.0,33.9578,33.9578,33.7219,33.7862,29500.0
2010-05-04 12:30:00,47.27,47.49,47.23,47.47,17400.0,33.7934,33.9507,33.7648,33.9364,17400.0
2010-05-04 13:00:00,47.45,47.5,47.33,47.37,23700.0,33.9221,33.9578,33.8363,33.8649,23700.0
2010-05-04 13:30:00,47.37,47.52,47.34,47.43,19900.0,33.8649,33.9721,33.8434,33.9078,19900.0
2010-05-04 14:00:00,47.43,47.49,47.32,47.37,25200.0,33.9078,33.9507,33.8291,33.8649,25200.0
2010-05-04 14:30:00,47.34,47.46,47.28,47.34,24900.0,33.8434,33.9292,33.8005,33.8434,24900.0
2010-05-04 15:00:00,47.34,47.44,47.24,47.35,51400.0,33.8434,33.9149,33.772,33.8506,51400.0
2010-05-04 15:30:00,47.36,47.42,47.08,47.26,120000.0,33.8577,33.9006,33.6576,33.7862,120000.0
2010-05-05 09:30:00,46.76,46.76,46.27,46.45,60400.0,33.4288,33.4288,33.0785,33.2072,60400.0
2010-05-05 10:00:00,46.43,46.58,46.3,46.36,77300.0,33.1929,33.3001,33.0999,33.1428,77300.0
2010-05-05 10:30:00,46.37,46.68,46.27,46.63,95800.0,33.15,33.3716,33.0785,33.3359,95800.0
2010-05-05 11:00:00,46.63,46.92,46.54,46.9,53200.0,33.3359,33.5432,33.2715,33.5289,53200.0
2010-05-05 11:30:00,46.89,47.21,46.86,47.18,28600.0,33.5217,33.7505,33.5003,33.7291,28600.0
2010-05-05 12:00:00,47.17,47.2,46.86,46.86,25400.0,33.7219,33.7434,33.5003,33.5003,25400.0
2010-05-05 12:30:00,46.82,46.86,46.48,46.59,24000.0,33.4717,33.5003,33.2286,33.3073,24000.0
2010-05-05 13:00:00,46.57,46.6,46.48,46.5,27300.0,33.293,33.3144,33.2286,33.2429,27300.0
2010-05-05 13:30:00,46.51,46.6,46.49,46.5,34000.0,33.2501,33.3144,33.2358,33.2429,34000.0
2010-05-05 14:00:00,46.5,46.58,46.42,46.44,33600.0,33.2429,33.3001,33.1857,33.2,33600.0
2010-05-05 14:30:00,46.45,46.48,46.28,46.4,64700.0,33.2072,33.2286,33.0856,33.1714,64700.0
2010-05-05 15:00:00,46.39,46.42,46.19,46.32,69500.0,33.1643,33.1857,33.0213,33.1142,69500.0
2010-05-05 15:30:00,46.3,46.41,46.17,46.3,86100.0,33.0999,33.1786,33.007,33.0999,86100.0
2010-05-06 09:30:00,46.17,46.76,45.97,46.66,42500.0,33.007,33.4288,32.864,33.3573,42500.0
2010-05-06 10:00:00,46.65,46.86,46.28,46.3,35300.0,33.3502,33.5003,33.0856,33.0999,35300.0
2010-05-06 10:30:00,46.24,46.39,46.06,46.2,55500.0,33.057,33.1643,32.9284,33.0285,55500.0
2010-05-06 11:00:00,46.18,46.18,45.53,45.75,87900.0,33.0142,33.0142,32.5495,32.7067,87900.0
2010-05-06 11:30:00,45.74,45.84,45.59,45.84,49100.0,32.6996,32.7711,32.5924,32.7711,49100.0
2010-05-06 12:00:00,45.85,46.07,45.85,45.98,18400.0,32.7782,32.9355,32.7782,32.8712,18400.0
2010-05-06 12:30:00,45.98,46.02,45.78,45.84,25800.0,32.8712,32.8998,32.7282,32.7711,25800.0
2010-05-06 13:00:00,45.84,45.91,45.39,45.57,25300.0,32.7711,32.8211,32.4494,32.5781,25300.0
2010-05-06 13:30:00,45.56,45.56,45.14,45.16,29200.0,32.5709,32.5709,32.2707,32.285,29200.0
2010-05-06 14:00:00,45.17,45.23,44.21,44.41,80200.0,32.2921,32.335,31.6058,31.7488,80200.0
2010-05-06 14:30:00,44.41,44.49,42.2,44.19,154100.0,31.7488,31.806,30.1688,31.5915,154100.0
2010-05-06 15:00:00,44.18,44.96,44.0,44.67,202100.0,31.5844,32.142,31.4557,31.9347,202100.0
2010-05-06 15:30:00,44.7,45.27,44.55,44.6,202600.0,31.9561,32.3636,31.8489,31.8846,202600.0
2010-05-07 09:30:00,44.32,44.81,43.85,44.31,43300.0,31.6844,32.0347,31.3484,31.6773,43300.0
2010-05-07 10:00:00,44.29,44.38,43.2,43.37,58400.0,31.663,31.7273,30.8837,31.0053,58400.0
2010-05-07 10:30:00,43.41,44.19,43.41,43.8,49000.0,31.0339,31.5915,31.0339,31.3127,49000.0
2010-05-07 11:00:00,43.8,44.6,43.66,43.92,43800.0,31.3127,31.8846,31.2126,31.3985,43800.0
2010-05-07 11:30:00,43.91,44.49,43.68,44.3,37500.0,31.3913,31.806,31.2269,31.6701,37500.0
2010-05-07 12:00:00,44.29,44.7,44.08,44.11,41700.0,31.663,31.9561,31.5129,31.5343,41700.0
2010-05-07 12:30:00,44.13,44.26,43.88,44.03,34900.0,31.5486,31.6415,31.3699,31.4771,34900.0
2010-05-07 13:00:00,43.99,44.08,43.65,43.73,24800.0,31.4485,31.5129,31.2055,31.2626,24800.0
2010-05-07 13:30:00,43.74,44.2,43.74,43.87,16500.0,31.2698,31.5987,31.2698,31.3627,16500.0
2010-05-07 14:00:00,43.87,43.94,43.44,43.44,23900.0,31.3627,31.4128,31.0553,31.0553,23900.0
2010-05-07 14:30:00,43.44,43.71,43.29,43.44,32800.0,31.0553,31.2483,30.9481,31.0553,32800.0
2010-05-07 15:00:00,43.43,43.71,43.15,43.5,68300.0,31.0482,31.2483,30.848,31.0982,68300.0
2010-05-07 15:30:00,43.52,43.61,43.29,43.45,134700.0,31.1125,31.1769,30.9481,31.0625,134700.0
2010-05-10 09:30:00,45.54,46.43,45.24,46.12,41000.0,32.5566,33.1929,32.3421,32.9713,41000.0
2010-05-10 10:00:00,46.08,46.23,45.88,45.97,38900.0,32.9427,33.0499,32.7997,32.864,38900.0
2010-05-10 10:30:00,45.98,46.18,45.79,45.86,31600.0,32.8712,33.0142,32.7353,32.7854,31600.0
2010-05-10 11:00:00,45.84,46.14,45.83,46.1,21000.0,32.7711,32.9856,32.7639,32.957,21000.0
2010-05-10 11:30:00,46.12,46.47,46.1,46.42,22900.0,32.9713,33.2215,32.957,33.1857,22900.0
2010-05-10 12:00:00,46.43,46.44,46.25,46.25,15500.0,33.1929,33.2,33.0642,33.0642,15500.0
2010-05-10 12:30:00,46.26,46.33,46.13,46.13,22600.0,33.0713,33.1214,32.9784,32.9784,22600.0
2010-05-10 13:00:00,46.15,46.18,45.78,45.99,25900.0,32.9927,33.0142,32.7282,32.8783,25900.0
2010-05-10 13:30:00,46.02,46.16,45.92,46.04,19500.0,32.8998,32.9999,32.8283,32.9141,19500.0
2010-05-10 14:00:00,46.04,46.3,45.92,46.18,24200.0,32.9141,33.0999,32.8283,33.0142,24200.0
2010-05-10 14:30:00,46.17,46.31,46.04,46.31,24500.0,33.007,33.1071,32.9141,33.1071,24500.0
2010-05-10 15:00:00,46.3,46.31,46.04,46.19,36000.0,33.0999,33.1071,32.9141,33.0213,36000.0
2010-05-10 15:30:00,46.19,46.5,46.12,46.49,81900.0,33.0213,33.2429,32.9713,33.2358,81900.0
2010-05-11 09:30:00,46.04,46.29,45.73,46.15,17600.0,32.9141,33.0928,32.6925,32.9927,17600.0
2010-05-11 10:00:00,46.15,46.28,45.91,46.18,16400.0,32.9927,33.0856,32.8211,33.0142,16400.0
2010-05-11 10:30:00,46.17,46.45,46.08,46.41,24100.0,33.007,33.2072,32.9427,33.1786,24100.0
2010-05-11 11:00:00,46.39,46.66,46.38,46.66,17700.0,33.1643,33.3573,33.1571,33.3573,17700.0
2010-05-11 11:30:00,46.64,46.88,46.54,46.72,20400.0,33.343,33.5146,33.2715,33.4002,20400.0
2010-05-11 12:00:00,46.73,46.99,46.68,46.89,17800.0,33.4074,33.5932,33.3716,33.5217,17800.0
2010-05-11 12:30:00,46.84,46.93,46.75,46.86,29500.0,33.486,33.5503,33.4216,33.5003,29500.0
2010-05-11 13:00:00,46.89,46.89,46.74,46.85,23600.0,33.5217,33.5217,33.4145,33.4931,23600.0
2010-05-11 13:30:00,46.85,47.08,46.78,47.07,34100.0,33.4931,33.6576,33.4431,33.6504,34100.0
2010-05-11 14:00:00,47.06,47.14,46.79,46.85,22000.0,33.6433,33.7005,33.4502,33.4931,22000.0
2010-05-11 14:30:00,46.85,46.85,46.63,46.73,37300.0,33.4931,33.4931,33.3359,33.4074,37300.0
2010-05-11 15:00:00,46.73,46.74,46.39,46.58,53300.0,33.4074,33.4145,33.1643,33.3001,53300.0
2010-05-11 15:30:00,46.58,46.74,46.5,46.54,54500.0,33.3001,33.4145,33.2429,33.2715,54500.0
2010-05-12 09:30:00,46.63,47.02,46.55,46.92,22700.0,33.3359,33.6147,33.2787,33.5432,22700.0
2010-05-12 10:00:00,46.95,47.4,46.93,47.39,11700.0,33.5646,33.8863,33.5503,33.8792,11700.0
2010-05-12 10:30:00,47.38,47.45,47.21,47.26,15500.0,33.872,33.9221,33.7505,33.7862,15500.0
2010-05-12 11:00:00,47.29,47.46,47.01,47.02,18600.0,33.8077,33.9292,33.6075,33.6147,18600.0
2010-05-12 11:30:00,47.03,47.16,46.94,47.16,11300.0,33.6218,33.7148,33.5575,33.7148,11300.0
2010-05-12 12:00:00,47.13,47.29,47.13,47.25,10100.0,33.6933,33.8077,33.6933,33.7791,10100.0
2010-05-12 12:30:00,47.25,47.32,47.14,47.31,10800.0,33.7791,33.8291,33.7005,33.822,10800.0
2010-05-12 13:00:00,47.29,47.5,47.25,47.37,13800.0,33.8077,33.9578,33.7791,33.8649,13800.0
2010-05-12 13:30:00,47.38,47.47,47.29,47.38,15900.0,33.872,33.9364,33.8077,33.872,15900.0
2010-05-12 14:00:00,47.33,47.6,47.32,47.59,21800.0,33.8363,34.0293,33.8291,34.0222,21800.0
2010-05-12 14:30:00,47.62,47.68,47.5,47.57,20200.0,34.0436,34.0865,33.9578,34.0079,20200.0
2010-05-12 15:00:00,47.58,47.67,47.54,47.62,29100.0,34.015,34.0794,33.9864,34.0436,29100.0
2010-05-12 15:30:00,47.62,47.69,47.49,47.61,56600.0,34.0436,34.0937,33.9507,34.0365,56600.0
2010-05-13 09:30:00,47.54,47.71,47.34,47.37,11800.0,33.9864,34.108,33.8434,33.8649,11800.0
2010-05-13 10:00:00,47.36,47.62,47.34,47.46,23900.0,33.8577,34.0436,33.8434,33.9292,23900.0
2010-05-13 10:30:00,47.47,47.54,47.41,47.41,9200.0,33.9364,33.9864,33.8935,33.8935,9200.0
2010-05-13 11:00:00,47.39,47.57,47.31,47.52,20000.0,33.8792,34.0079,33.822,33.9721,20000.0
2010-05-13 11:30:00,47.47,47.47,47.22,47.29,14400.0,33.9364,33.9364,33.7577,33.8077,14400.0
2010-05-13 12:00:00,47.29,47.32,47.24,47.25,11100.0,33.8077,33.8291,33.772,33.7791,11100.0
2010-05-13 12:30:00,47.25,47.33,47.25,47.27,10700.0,33.7791,33.8363,33.7791,33.7934,10700.0
2010-05-13 13:00:00,47.28,47.39,47.21,47.37,16600.0,33.8005,33.8792,33.7505,33.8649,16600.0
2010-05-13 13:30:00,47.38,47.45,47.29,47.34,17900.0,33.872,33.9221,33.8077,33.8434,17900.0
2010-05-13 14:00:00,47.34,47.43,47.28,47.31,16100.0,33.8434,33.9078,33.8005,33.822,16100.0
2010-05-13 14:30:00,47.3,47.31,46.99,47.01,21200.0,33.8148,33.822,33.5932,33.6075,21200.0
2010-05-13 15:00:00,47.01,47.1,46.67,46.7,31500.0,33.6075,33.6719,33.3645,33.3859,31500.0
2010-05-13 15:30:00,46.69,46.99,46.52,46.7,69600.0,33.3788,33.5932,33.2572,33.3859,69600.0
2010-05-14 09:30:00,46.41,46.41,45.96,46.03,20200.0,33.1786,33.1786,32.8569,32.9069,20200.0
2010-05-14 10:00:00,45.99,46.15,45.82,46.03,18800.0,32.8783,32.9927,32.7568,32.9069,18800.0
2010-05-14 10:30:00,46.04,46.05,45.78,46.0,18100.0,32.9141,32.9212,32.7282,32.8855,18100.0
2010-05-14 11:00:00,45.98,45.98,45.58,45.67,36000.0,32.8712,32.8712,32.5852,32.6496,36000.0
2010-05-14 11:30:00,45.67,45.82,45.58,45.64,23000.0,32.6496,32.7568,32.5852,32.6281,23000.0
2010-05-14 12:00:00,45.66,45.66,45.39,45.58,19200.0,32.6424,32.6424,32.4494,32.5852,19200.0
2010-05-14 12:30:00,45.62,45.82,45.6,45.82,10300.0,32.6138,32.7568,32.5995,32.7568,10300.0
2010-05-14 13:00:00,45.83,45.87,45.6,45.64,11900.0,32.7639,32.7925,32.5995,32.6281,11900.0
2010-05-14 13:30:00,45.64,45.74,45.58,45.68,28200.0,32.6281,32.6996,32.5852,32.6567,28200.0
2010-05-14 14:00:00,45.68,45.7,45.46,45.58,12900.0,32.6567,32.671,32.4994,32.5852,12900.0
2010-05-14 14:30:00,45.57,45.74,45.52,45.56,18200.0,32.5781,32.6996,32.5423,32.5709,18200.0
2010-05-14 15:00:00,45.55,45.67,45.39,45.49,25900.0,32.5638,32.6496,32.4494,32.5209,25900.0
2010-05-14 15:30:00,45.5,45.85,45.41,45.71,82900.0,32.528,32.7782,32.4637,32.6782,82900.0
2010-05-17 09:30:00,45.71,46.13,45.71,45.85,33000.0,32.6782,32.9784,32.6782,32.7782,33000.0
2010-05-17 10:00:00,45.83,45.93,45.7,45.9,35900.0,32.7639,32.8354,32.671,32.814,35900.0
2010-05-17 10:30:00,45.9,46.01,45.71,45.93,31700.0,32.814,32.8926,32.6782,32.8354,31700.0
2010-05-17 11:00:00,45.93,45.95,45.52,45.59,23300.0,32.8354,32.8497,32.5423,32.5924,23300.0
2010-05-17 11:30:00,45.61,45.71,45.35,45.36,21800.0,32.6067,32.6782,32.4208,32.4279,21800.0
2010-05-17 12:00:00,45.34,45.34,44.79,45.09,20900.0,32.4136,32.4136,32.0204,32.2349,20900.0
2010-05-17 12:30:00,45.05,45.24,45.01,45.08,19900.0,32.2063,32.3421,32.1777,32.2278,19900.0
2010-05-17 13:00:00,45.08,45.36,45.04,45.33,19900.0,32.2278,32.4279,32.1992,32.4065,19900.0
2010-05-17 13:30:00,45.31,45.43,45.11,45.33,15900.0,32.3922,32.478,32.2492,32.4065,15900.0
2010-05-17 14:00:00,45.34,45.43,45.26,45.32,22600.0,32.4136,32.478,32.3564,32.3993,22600.0
2010-05-17 14:30:00,45.31,45.68,45.27,45.66,19800.0,32.3922,32.6567,32.3636,32.6424,19800.0
2010-05-17 15:00:00,45.66,45.87,45.49,45.63,26600.0,32.6424,32.7925,32.5209,32.621,26600.0
2010-05-17 15:30:00,45.63,46.03,45.59,45.89,67600.0,32.621,32.9069,32.5924,32.8068,67600.0
2010-05-18 09:30:00,46.1,46.41,45.83,46.32,24800.0,33.177,33.4001,32.9827,33.3353,24800.0
2010-05-18 10:00:00,46.32,46.41,46.22,46.29,39500.0,33.3353,33.4001,33.2634,33.3138,39500.0
2010-05-18 10:30:00,46.24,46.24,45.64,45.76,14600.0,33.2778,33.2778,32.846,32.9323,14600.0
2010-05-18 11:00:00,45.78,46.0,45.78,46.0,12300.0,32.9467,33.1051,32.9467,33.1051,12300.0
2010-05-18 11:30:00,45.99,45.99,45.59,45.79,16800.0,33.0979,33.0979,32.81,32.9539,16800.0
2010-05-18 12:00:00,45.79,45.94,45.58,45.93,30100.0,32.9539,33.0619,32.8028,33.0547,30100.0
2010-05-18 12:30:00,45.92,46.13,45.86,45.86,20000.0,33.0475,33.1986,33.0043,33.0043,20000.0
2010-05-18 13:00:00,45.83,45.96,45.53,45.84,34600.0,32.9827,33.0763,32.7668,32.9899,34600.0
2010-05-18 13:30:00,45.78,45.86,45.46,45.47,26700.0,32.9467,33.0043,32.7164,32.7236,26700.0
2010-05-18 14:00:00,45.46,45.59,45.22,45.28,18700.0,32.7164,32.81,32.5437,32.5869,18700.0
2010-05-18 14:30:00,45.26,45.27,44.91,44.91,18000.0,32.5725,32.5797,32.3206,32.3206,18000.0
2010-05-18 15:00:00,44.94,45.15,44.73,44.93,42500.0,32.3422,32.4933,32.1911,32.335,42500.0
2010-05-18 15:30:00,44.92,45.08,44.86,44.95,80100.0,32.3278,32.443,32.2846,32.3494,80100.0
2010-05-19 09:30:00,44.34,44.89,44.31,44.49,20600.0,31.9104,32.3062,31.8888,32.0183,20600.0
2010-05-19 10:00:00,44.48,44.56,43.74,43.96,63000.0,32.0111,32.0687,31.4786,31.6369,63000.0
2010-05-19 10:30:00,43.92,44.13,43.85,44.06,36900.0,31.6081,31.7593,31.5578,31.7089,36900.0
2010-05-19 11:00:00,44.05,44.07,43.8,43.85,33700.0,31.7017,31.7161,31.5218,31.5578,33700.0
2010-05-19 11:30:00,43.85,43.89,43.71,43.81,58800.0,31.5578,31.5865,31.457,31.529,58800.0
2010-05-19 12:00:00,43.81,44.19,43.72,44.17,22600.0,31.529,31.8024,31.4642,31.788,22600.0
2010-05-19 12:30:00,44.13,44.22,43.88,44.22,14900.0,31.7593,31.824,31.5793,31.824,14900.0
2010-05-19 13:00:00,44.19,44.37,44.04,44.24,33200.0,31.8024,31.932,31.6945,31.8384,33200.0
2010-05-19 13:30:00,44.21,44.43,44.11,44.27,29100.0,31.8168,31.9752,31.7449,31.86,29100.0
2010-05-19 14:00:00,44.29,44.35,43.95,44.03,29800.0,31.8744,31.9176,31.6297,31.6873,29800.0
2010-05-19 14:30:00,44.05,44.27,43.99,44.13,35500.0,31.7017,31.86,31.6585,31.7593,35500.0
2010-05-19 15:00:00,44.15,44.22,43.9,44.19,42700.0,31.7737,31.824,31.5937,31.8024,42700.0
2010-05-19 15:30:00,44.2,44.36,44.09,44.22,89400.0,31.8096,31.9248,31.7305,31.824,89400.0
2010-05-20 09:30:00,43.09,43.2,42.7,43.18,35600.0,31.0108,31.09,30.7301,31.0756,35600.0
2010-05-20 10:00:00,43.15,43.18,42.36,42.42,40600.0,31.054,31.0756,30.4854,30.5286,40600.0
2010-05-20 10:30:00,42.42,42.71,42.31,42.56,53600.0,30.5286,30.7373,30.4495,30.6294,53600.0
2010-05-20 11:00:00,42.54,42.89,42.48,42.88,28400.0,30.615,30.8669,30.5718,30.8597,28400.0
2010-05-20 11:30:00,42.87,42.98,42.75,42.79,56100.0,30.8525,30.9316,30.7661,30.7949,56100.0
2010-05-20 12:00:00,42.79,42.88,42.45,42.5,33100.0,30.7949,30.8597,30.5502,30.5862,33100.0
2010-05-20 12:30:00,42.5,42.52,42.14,42.16,47300.0,30.5862,30.6006,30.3271,30.3415,47300.0
2010-05-20 13:00:00,42.17,42.74,42.14,42.61,34600.0,30.3487,30.7589,30.3271,30.6654,34600.0
2010-05-20 13:30:00,42.62,42.83,42.51,42.59,26700.0,30.6726,30.8237,30.5934,30.651,26700.0
2010-05-20 14:00:00,42.58,42.96,42.31,42.75,25700.0,30.6438,30.9172,30.4495,30.7661,25700.0
2010-05-20 14:30:00,42.75,43.29,42.69,42.95,58000.0,30.7661,31.1547,30.7229,30.91,58000.0
2010-05-20 15:00:00,42.99,43.08,42.76,42.83,44500.0,30.9388,31.0036,30.7733,30.8237,44500.0
2010-05-20 15:30:00,42.82,42.93,42.12,42.13,91000.0,30.8165,30.8956,30.3127,30.3199,91000.0
2010-05-21 09:30:00,41.51,42.44,40.74,42.31,143500.0,29.8737,30.543,29.3196,30.4495,143500.0
2010-05-21 10:00:00,42.26,42.34,41.83,41.83,39800.0,30.4135,30.471,30.104,30.104,39800.0
2010-05-21 10:30:00,41.81,42.19,41.8,42.14,26100.0,30.0896,30.3631,30.0824,30.3271,26100.0
2010-05-21 11:00:00,42.14,42.84,42.14,42.76,47200.0,30.3271,30.8309,30.3271,30.7733,47200.0
2010-05-21 11:30:00,42.75,43.12,42.7,42.93,38500.0,30.7661,31.0324,30.7301,30.8956,38500.0
2010-05-21 12:00:00,42.95,43.01,42.71,42.94,27800.0,30.91,30.9532,30.7373,30.9028,27800.0
2010-05-21 12:30:00,42.93,42.99,42.67,42.67,23500.0,30.8956,30.9388,30.7085,30.7085,23500.0
2010-05-21 13:00:00,42.66,42.85,42.52,42.59,20800.0,30.7013,30.8381,30.6006,30.651,20800.0
2010-05-21 13:30:00,42.6,42.83,42.59,42.83,26200.0,30.6582,30.8237,30.651,30.8237,26200.0
2010-05-21 14:00:00,42.81,42.88,42.54,42.66,28100.0,30.8093,30.8597,30.615,30.7013,28100.0
2010-05-21 14:30:00,42.66,42.77,42.32,42.49,26000.0,30.7013,30.7805,30.4566,30.579,26000.0
2010-05-21 15:00:00,42.5,42.62,42.31,42.54,37500.0,30.5862,30.6726,30.4495,30.615,37500.0
2010-05-21 15:30:00,42.53,43.06,42.41,43.05,121300.0,30.6078,30.9892,30.5214,30.982,121300.0
2010-05-24 09:30:00,42.88,42.88,42.54,42.74,26800.0,30.8597,30.8597,30.615,30.7589,26800.0
2010-05-24 10:00:00,42.8,43.33,42.75,43.17,30000.0,30.8021,31.1835,30.7661,31.0684,30000.0
2010-05-24 10:30:00,43.17,43.33,43.09,43.16,28700.0,31.0684,31.1835,31.0108,31.0612,28700.0
2010-05-24 11:00:00,43.16,43.28,43.08,43.16,36100.0,31.0612,31.1475,31.0036,31.0612,36100.0
2010-05-24 11:30:00,43.17,43.5,43.14,43.44,25100.0,31.0684,31.3059,31.0468,31.2627,25100.0
2010-05-24 12:00:00,43.44,43.54,43.35,43.46,22200.0,31.2627,31.3347,31.1979,31.2771,22200.0
2010-05-24 12:30:00,43.47,43.55,43.31,43.45,20100.0,31.2843,31.3418,31.1691,31.2699,20100.0
2010-05-24 13:00:00,43.46,43.52,43.31,43.38,21700.0,31.2771,31.3203,31.1691,31.2195,21700.0
2010-05-24 13:30:00,43.4,43.42,43.21,43.27,22400.0,31.2339,31.2483,31.0972,31.1403,22400.0
2010-05-24 14:00:00,43.26,43.38,43.2,43.3,21700.0,31.1331,31.2195,31.09,31.1619,21700.0
2010-05-24 14:30:00,43.31,43.35,43.12,43.22,26600.0,31.1691,31.1979,31.0324,31.1044,26600.0
2010-05-24 15:00:00,43.22,43.26,43.07,43.2,48600.0,31.1044,31.1331,30.9964,31.09,48600.0
2010-05-24 15:30:00,43.2,43.33,42.77,42.81,85500.0,31.09,31.1835,30.7805,30.8093,85500.0
2010-05-25 09:30:00,41.59,41.59,40.91,41.21,39400.0,29.9313,29.9313,29.4419,29.6578,39400.0
2010-05-25 10:00:00,41.24,41.8,41.24,41.61,38900.0,29.6794,30.0824,29.6794,29.9457,38900.0
2010-05-25 10:30:00,41.62,41.72,41.51,41.69,25600.0,29.9529,30.0248,29.8737,30.0033,25600.0
2010-05-25 11:00:00,41.7,41.94,41.67,41.87,28500.0,30.0104,30.1832,29.9889,30.1328,28500.0
2010-05-25 11:30:00,41.84,42.13,41.74,42.11,34200.0,30.1112,30.3199,30.0392,30.3055,34200.0
2010-05-25 12:00:00,42.08,42.32,42.06,42.1,38100.0,30.2839,30.4566,30.2695,30.2983,38100.0
2010-05-25 12:30:00,42.09,42.2,42.0,42.18,33500.0,30.2911,30.3703,30.2264,30.3559,33500.0
2010-05-25 13:00:00,42.15,42.26,41.96,42.23,41600.0,30.3343,30.4135,30.1976,30.3919,41600.0
2010-05-25 13:30:00,42.22,42.27,42.1,42.18,43900.0,30.3847,30.4207,30.2983,30.3559,43900.0
2010-05-25 14:00:00,42.17,42.51,42.11,42.48,32200.0,30.3487,30.5934,30.3055,30.5718,32200.0
2010-05-25 14:30:00,42.46,42.76,42.34,42.64,44500.0,30.5574,30.7733,30.471,30.6869,44500.0
2010-05-25 15:00:00,42.6,42.9,42.58,42.88,50500.0,30.6582,30.8741,30.6438,30.8597,50500.0
2010-05-25 15:30:00,42.9,43.06,42.85,43.03,110400.0,30.8741,30.9892,30.8381,30.9676,110400.0
2010-05-26 09:30:00,43.25,43.8,43.25,43.77,43600.0,31.1259,31.5218,31.1259,31.5002,43600.0
2010-05-26 10:00:00,43.8,44.04,43.8,43.94,26800.0,31.5218,31.6945,31.5218,31.6225,26800.0
2010-05-26 10:30:00,43.95,44.16,43.86,43.89,23700.0,31.6297,31.7808,31.5649,31.5865,23700.0
2010-05-26 11:00:00,43.9,44.01,43.7,43.7,21000.0,31.5937,31.6729,31.4498,31.4498,21000.0
2010-05-26 11:30:00,43.7,43.96,43.65,43.96,20600.0,31.4498,31.6369,31.4138,31.6369,20600.0
2010-05-26 12:00:00,43.96,44.13,43.93,44.01,23700.0,31.6369,31.7593,31.6153,31.6729,23700.0
2010-05-26 12:30:00,44.01,44.22,43.92,44.15,23800.0,31.6729,31.824,31.6081,31.7737,23800.0
2010-05-26 13:00:00,44.17,44.2,44.06,44.07,12600.0,31.788,31.8096,31.7089,31.7161,12600.0
2010-05-26 13:30:00,44.06,44.26,44.05,44.18,12400.0,31.7089,31.8528,31.7017,31.7952,12400.0
2010-05-26 14:00:00,44.15,44.18,43.98,44.1,26400.0,31.7737,31.7952,31.6513,31.7377,26400.0
2010-05-26 14:30:00,44.1,44.12,43.75,43.81,65600.0,31.7377,31.7521,31.4858,31.529,65600.0
2010-05-26 15:00:00,43.8,43.97,43.13,43.32,42300.0,31.5218,31.6441,31.0396,31.1763,42300.0
2010-05-26 15:30:00,43.31,43.54,43.22,43.28,94100.0,31.1691,31.3347,31.1044,31.1475,94100.0
2010-05-27 09:30:00,44.0,44.15,43.9,44.02,36600.0,31.6657,31.7737,31.5937,31.6801,36600.0
2010-05-27 10:00:00,44.04,44.31,43.95,44.31,22900.0,31.6945,31.8888,31.6297,31.8888,22900.0
2010-05-27 10:30:00,44.31,44.4,44.09,44.16,20600.0,31.8888,31.9536,31.7305,31.7808,20600.0
2010-05-27 11:00:00,44.14,44.27,43.99,44.12,36200.0,31.7665,31.86,31.6585,31.7521,36200.0
2010-05-27 11:30:00,44.14,44.14,43.9,44.05,52400.0,31.7665,31.7665,31.5937,31.7017,52400.0
2010-05-27 12:00:00,44.06,44.18,44.0,44.08,18700.0,31.7089,31.7952,31.6657,31.7233,18700.0
2010-05-27 12:30:00,44.1,44.21,44.07,44.18,21200.0,31.7377,31.8168,31.7161,31.7952,21200.0
2010-05-27 13:00:00,44.16,44.27,44.06,44.24,28700.0,31.7808,31.86,31.7089,31.8384,28700.0
2010-05-27 13:30:00,44.24,44.25,44.09,44.18,28800.0,31.8384,31.8456,31.7305,31.7952,28800.0
2010-05-27 14:00:00,44.19,44.38,44.11,44.31,23000.0,31.8024,31.9392,31.7449,31.8888,23000.0
2010-05-27 14:30:00,44.31,44.33,44.18,44.24,20300.0,31.8888,31.9032,31.7952,31.8384,20300.0
2010-05-27 15:00:00,44.23,44.34,44.14,44.21,23600.0,31.8312,31.9104,31.7665,31.8168,23600.0
2010-05-27 15:30:00,44.21,44.57,44.17,44.57,75800.0,31.8168,32.0759,31.788,32.0759,75800.0
2010-05-28 09:30:00,44.43,44.7,44.27,44.4,16700.0,31.9752,32.1695,31.86,31.9536,16700.0
2010-05-28 10:00:00,44.45,44.62,44.43,44.47,15500.0,31.9896,32.1119,31.9752,32.0039,15500.0
2010-05-28 10:30:00,44.49,44.68,44.14,44.26,18000.0,32.0183,32.1551,31.7665,31.8528,18000.0
2010-05-28 11:00:00,44.26,44.29,44.02,44.14,13800.0,31.8528,31.8744,31.6801,31.7665,13800.0
2010-05-28 11:30:00,44.12,44.32,44.07,44.19,11200.0,31.7521,31.896,31.7161,31.8024,11200.0
2010-05-28 12:00:00,44.19,44.34,44.05,44.33,15800.0,31.8024,31.9104,31.7017,31.9032,15800.0
2010-05-28 12:30:00,44.3,44.3,43.89,44.09,47900.0,31.8816,31.8816,31.5865,31.7305,47900.0
2010-05-28 13:00:00,44.1,44.18,44.0,44.03,11000.0,31.7377,31.7952,31.6657,31.6873,11000.0
2010-05-28 13:30:00,44.04,44.07,43.85,43.85,34100.0,31.6945,31.7161,31.5578,31.5578,34100.0
2010-05-28 14:00:00,43.85,44.08,43.73,44.08,32400.0,31.5578,31.7233,31.4714,31.7233,32400.0
2010-05-28 14:30:00,44.06,44.48,44.03,44.31,31900.0,31.7089,32.0111,31.6873,31.8888,31900.0
2010-05-28 15:00:00,44.32,44.57,44.29,44.55,21100.0,31.896,32.0759,31.8744,32.0615,21100.0
2010-05-28 15:30:00,44.55,44.62,44.11,44.19,102800.0,32.0615,32.1119,31.7449,31.8024,102800.0
2010-06-01 09:30:00,43.7,43.76,43.48,43.64,19200.0,31.4498,31.493,31.2915,31.4066,19200.0
2010-06-01 10:00:00,43.6,44.25,43.6,44.24,41300.0,31.3778,31.8456,31.3778,31.8384,41300.0
2010-06-01 10:30:00,44.27,44.35,43.93,43.94,30300.0,31.86,31.9176,31.6153,31.6225,30300.0
2010-06-01 11:00:00,43.89,43.95,43.72,43.89,18600.0,31.5865,31.6297,31.4642,31.5865,18600.0
2010-06-01 11:30:00,43.9,43.93,43.6,43.63,26800.0,31.5937,31.6153,31.3778,31.3994,26800.0
2010-06-01 12:00:00,43.62,43.89,43.61,43.88,15500.0,31.3922,31.5865,31.385,31.5793,15500.0
2010-06-01 12:30:00,43.88,43.95,43.77,43.78,29300.0,31.5793,31.6297,31.5002,31.5074,29300.0
2010-06-01 13:00:00,43.78,44.21,43.78,44.08,18500.0,31.5074,31.8168,31.5074,31.7233,18500.0
2010-06-01 13:30:00,44.1,44.14,43.83,43.83,23100.0,31.7377,31.7665,31.5434,31.5434,23100.0
2010-06-01 14:00:00,43.81,43.81,43.53,43.66,29300.0,31.529,31.529,31.3275,31.421,29300.0
2010-06-01 14:30:00,43.67,43.84,43.56,43.66,20800.0,31.4282,31.5506,31.349,31.421,20800.0
2010-06-01 15:00:00,43.65,43.69,43.25,43.3,29600.0,31.4138,31.4426,31.1259,31.1619,29600.0
2010-06-01 15:30:00,43.31,43.47,42.83,42.87,87000.0,31.1691,31.2843,30.8237,30.8525,87000.0
2010-06-02 09:30:00,43.04,43.35,42.87,43.14,19100.0,30.9748,31.1979,30.8525,31.0468,19100.0
2010-06-02 10:00:00,43.15,43.28,43.02,43.23,16900.0,31.054,31.1475,30.9604,31.1116,16900.0
2010-06-02 10:30:00,43.25,43.28,43.13,43.23,19100.0,31.1259,31.1475,31.0396,31.1116,19100.0
2010-06-02 11:00:00,43.25,43.52,43.25,43.43,18900.0,31.1259,31.3203,31.1259,31.2555,18900.0
2010-06-02 11:30:00,43.45,43.7,43.43,43.68,10900.0,31.2699,31.4498,31.2555,31.4354,10900.0
2010-06-02 12:00:00,43.68,43.79,43.68,43.73,22700.0,31.4354,31.5146,31.4354,31.4714,22700.0
2010-06-02 12:30:00,43.71,43.85,43.71,43.85,13700.0,31.457,31.5578,31.457,31.5578,13700.0
2010-06-02 13:00:00,43.86,43.92,43.8,43.8,15700.0,31.5649,31.6081,31.5218,31.5218,15700.0
2010-06-02 13:30:00,43.8,43.89,43.74,43.74,15800.0,31.5218,31.5865,31.4786,31.4786,15800.0
2010-06-02 14:00:00,43.73,43.73,43.52,43.6,41100.0,31.4714,31.4714,31.3203,31.3778,41100.0
2010-06-02 14:30:00,43.6,43.94,43.58,43.88,26100.0,31.3778,31.6225,31.3634,31.5793,26100.0
2010-06-02 15:00:00,43.89,44.1,43.89,44.07,28100.0,31.5865,31.7377,31.5865,31.7161,28100.0
2010-06-02 15:30:00,44.08,44.2,43.93,44.17,130700.0,31.7233,31.8096,31.6153,31.788,130700.0
2010-06-03 09:30:00,44.54,44.9,44.36,44.83,44100.0,32.0543,32.3134,31.9248,32.263,44100.0
2010-06-03 10:00:00,44.83,44.84,44.34,44.38,15100.0,32.263,32.2702,31.9104,31.9392,15100.0
2010-06-03 10:30:00,44.38,44.5,44.25,44.46,13200.0,31.9392,32.0255,31.8456,31.9968,13200.0
2010-06-03 11:00:00,44.45,44.55,44.37,44.37,11500.0,31.9896,32.0615,31.932,31.932,11500.0
2010-06-03 11:30:00,44.39,44.52,44.36,44.38,11800.0,31.9464,32.0399,31.9248,31.9392,11800.0
2010-06-03 12:00:00,44.37,44.4,44.04,44.08,30400.0,31.932,31.9536,31.6945,31.7233,30400.0
2010-06-03 12:30:00,44.08,44.17,43.99,44.07,10700.0,31.7233,31.788,31.6585,31.7161,10700.0
2010-06-03 13:00:00,44.07,44.17,43.99,44.05,27500.0,31.7161,31.788,31.6585,31.7017,27500.0
2010-06-03 13:30:00,44.05,44.15,43.99,44.01,22900.0,31.7017,31.7737,31.6585,31.6729,22900.0
2010-06-03 14:00:00,44.01,44.26,43.99,44.15,12100.0,31.6729,31.8528,31.6585,31.7737,12100.0
2010-06-03 14:30:00,44.09,44.34,44.09,44.24,14500.0,31.7305,31.9104,31.7305,31.8384,14500.0
2010-06-03 15:00:00,44.26,44.34,44.09,44.34,25400.0,31.8528,31.9104,31.7305,31.9104,25400.0
2010-06-03 15:30:00,44.34,44.35,44.08,44.25,80800.0,31.9104,31.9176,31.7233,31.8456,80800.0
2010-06-04 09:30:00,43.44,43.59,43.13,43.54,34300.0,31.2627,31.3706,31.0396,31.3347,34300.0
2010-06-04 10:00:00,43.49,43.53,43.37,43.51,68800.0,31.2987,31.3275,31.2123,31.3131,68800.0
2010-06-04 10:30:00,43.5,43.54,43.29,43.33,31600.0,31.3059,31.3347,31.1547,31.1835,31600.0
2010-06-04 11:00:00,43.31,43.35,42.81,42.81,40900.0,31.1691,31.1979,30.8093,30.8093,40900.0
2010-06-04 11:30:00,42.82,43.03,42.79,43.0,23400.0,30.8165,30.9676,30.7949,30.946,23400.0
2010-06-04 12:00:00,42.97,42.97,42.76,42.92,24100.0,30.9244,30.9244,30.7733,30.8885,24100.0
2010-06-04 12:30:00,42.9,42.99,42.79,42.93,10300.0,30.8741,30.9388,30.7949,30.8956,10300.0
2010-06-04 13:00:00,42.92,42.92,42.72,42.78,12900.0,30.8885,30.8885,30.7445,30.7877,12900.0
2010-06-04 13:30:00,42.78,42.82,42.69,42.72,12700.0,30.7877,30.8165,30.7229,30.7445,12700.0
2010-06-04 14:00:00,42.72,42.78,42.56,42.58,18700.0,30.7445,30.7877,30.6294,30.6438,18700.0
2010-06-04 14:30:00,42.56,42.67,42.31,42.33,29800.0,30.6294,30.7085,30.4495,30.4638,29800.0
2010-06-04 15:00:00,42.34,42.6,42.34,42.4,30500.0,30.471,30.6582,30.471,30.5142,30500.0
2010-06-04 15:30:00,42.4,42.49,42.17,42.34,63800.0,30.5142,30.579,30.3487,30.471,63800.0
2010-06-07 09:30:00,42.52,42.52,41.57,42.08,48800.0,30.6006,30.6006,29.9169,30.2839,48800.0
2010-06-07 10:00:00,42.04,42.26,41.97,42.12,24900.0,30.2551,30.4135,30.2048,30.3127,24900.0
2010-06-07 10:30:00,42.11,42.11,41.5,41.51,47000.0,30.3055,30.3055,29.8665,29.8737,47000.0
2010-06-07 11:00:00,41.5,41.75,41.5,41.65,39700.0,29.8665,30.0464,29.8665,29.9745,39700.0
2010-06-07 11:30:00,41.65,42.01,41.62,41.95,23300.0,29.9745,30.2335,29.9529,30.1904,23300.0
2010-06-07 12:00:00,41.96,42.14,41.88,41.88,25000.0,30.1976,30.3271,30.14,30.14,25000.0
2010-06-07 12:30:00,41.87,42.02,41.82,41.97,18800.0,30.1328,30.2407,30.0968,30.2048,18800.0
2010-06-07 13:00:00,41.97,42.0,41.81,42.0,18400.0,30.2048,30.2264,30.0896,30.2264,18400.0
2010-06-07 13:30:00,41.98,42.02,41.68,41.68,28000.0,30.212,30.2407,29.9961,29.9961,28000.0
2010-06-07 14:00:00,41.68,41.75,41.52,41.63,28600.0,29.9961,30.0464,29.8809,29.9601,28600.0
2010-06-07 14:30:00,41.64,41.66,41.27,41.29,32800.0,29.9673,29.9817,29.701,29.7154,32800.0
2010-06-07 15:00:00,41.3,41.51,41.03,41.06,43400.0,29.7226,29.8737,29.5283,29.5499,43400.0
2010-06-07 15:30:00,41.03,41.15,40.83,40.85,97300.0,29.5283,29.6146,29.3843,29.3987,97300.0
2010-06-08 09:30:00,41.11,41.28,40.52,40.65,36600.0,29.5858,29.7082,29.1612,29.2548,36600.0
2010-06-08 10:00:00,40.72,40.94,40.44,40.5,35100.0,29.3052,29.4635,29.1037,29.1468,35100.0
2010-06-08 10:30:00,40.5,40.58,40.3,40.51,38900.0,29.1468,29.2044,29.0029,29.154,38900.0
2010-06-08 11:00:00,40.55,40.64,40.17,40.56,42200.0,29.1828,29.2476,28.9093,29.19,42200.0
2010-06-08 11:30:00,40.6,41.04,40.57,40.93,39400.0,29.2188,29.5355,29.1972,29.4563,39400.0
2010-06-08 12:00:00,40.95,41.05,40.68,40.72,27600.0,29.4707,29.5427,29.2764,29.3052,27600.0
2010-06-08 12:30:00,40.73,41.12,40.73,41.11,21500.0,29.3124,29.593,29.3124,29.5858,21500.0
2010-06-08 13:00:00,41.11,41.15,40.74,40.77,23000.0,29.5858,29.6146,29.3196,29.3412,23000.0
2010-06-08 13:30:00,40.8,40.8,40.47,40.67,22400.0,29.3627,29.3627,29.1252,29.2692,22400.0
2010-06-08 14:00:00,40.68,40.97,40.51,40.92,28600.0,29.2764,29.4851,29.154,29.4491,28600.0
2010-06-08 14:30:00,40.9,41.05,40.82,40.83,28800.0,29.4347,29.5427,29.3771,29.3843,28800.0
2010-06-08 15:00:00,40.85,41.09,40.74,41.09,33600.0,29.3987,29.5714,29.3196,29.5714,33600.0
2010-06-08 15:30:00,41.09,41.31,41.0,41.17,86200.0,29.5714,29.7298,29.5067,29.629,86200.0
2010-06-09 09:30:00,41.56,41.82,41.51,41.69,16100.0,29.9097,30.0968,29.8737,30.0033,16100.0
2010-06-09 10:00:00,41.71,42.0,41.46,41.92,22400.0,30.0176,30.2264,29.8377,30.1688,22400.0
2010-06-09 10:30:00,41.9,41.97,41.54,41.96,27800.0,30.1544,30.2048,29.8953,30.1976,27800.0
2010-06-09 11:00:00,41.95,42.38,41.91,42.38,16000.0,30.1904,30.4998,30.1616,30.4998,16000.0
2010-06-09 11:30:00,42.35,42.38,42.05,42.09,16600.0,30.4782,30.4998,30.2623,30.2911,16600.0
2010-06-09 12:00:00,42.07,42.14,41.97,42.04,21300.0,30.2767,30.3271,30.2048,30.2551,21300.0
2010-06-09 12:30:00,42.05,42.11,41.98,41.99,24200.0,30.2623,30.3055,30.212,30.2192,24200.0
2010-06-09 13:00:00,41.99,42.15,41.99,42.04,16000.0,30.2192,30.3343,30.2192,30.2551,16000.0
2010-06-09 13:30:00,42.04,42.08,41.97,42.05,29400.0,30.2551,30.2839,30.2048,30.2623,29400.0
2010-06-09 14:00:00,42.07,42.09,41.9,42.09,54800.0,30.2767,30.2911,30.1544,30.2911,54800.0
2010-06-09 14:30:00,42.08,42.1,41.61,41.64,30200.0,30.2839,30.2983,29.9457,29.9673,30200.0
2010-06-09 15:00:00,41.62,41.75,41.27,41.58,33100.0,29.9529,30.0464,29.701,29.9241,33100.0
2010-06-09 15:30:00,41.56,41.56,41.12,41.31,74900.0,29.9097,29.9097,29.593,29.7298,74900.0
2010-06-10 09:30:00,41.98,42.56,41.98,42.53,16500.0,30.212,30.6294,30.212,30.6078,16500.0
2010-06-10 10:00:00,42.58,42.66,42.27,42.27,16100.0,30.6438,30.7013,30.4207,30.4207,16100.0
2010-06-10 10:30:00,42.31,42.5,42.29,42.34,16700.0,30.4495,30.5862,30.4351,30.471,16700.0
2010-06-10 11:00:00,42.37,42.5,42.35,42.43,32800.0,30.4926,30.5862,30.4782,30.5358,32800.0
2010-06-10 11:30:00,42.43,42.46,42.14,42.26,10800.0,30.5358,30.5574,30.3271,30.4135,10800.0
2010-06-10 12:00:00,42.26,42.3,42.03,42.22,5600.0,30.4135,30.4423,30.2479,30.3847,5600.0
2010-06-10 12:30:00,42.24,42.3,41.99,42.09,14300.0,30.3991,30.4423,30.2192,30.2911,14300.0
2010-06-10 13:00:00,42.11,42.16,41.99,42.1,10800.0,30.3055,30.3415,30.2192,30.2983,10800.0
2010-06-10 13:30:00,42.18,42.34,42.17,42.27,8900.0,30.3559,30.471,30.3487,30.4207,8900.0
2010-06-10 14:00:00,42.27,42.35,42.14,42.34,7800.0,30.4207,30.4782,30.3271,30.471,7800.0
2010-06-10 14:30:00,42.35,42.64,42.33,42.56,18300.0,30.4782,30.6869,30.4638,30.6294,18300.0
2010-06-10 15:00:00,42.56,42.72,42.48,42.66,20800.0,30.6294,30.7445,30.5718,30.7013,20800.0
2010-06-10 15:30:00,42.66,42.72,42.49,42.67,63700.0,30.7013,30.7445,30.579,30.7085,63700.0
2010-06-11 09:30:00,42.12,42.77,42.02,42.77,16900.0,30.3127,30.7805,30.2407,30.7805,16900.0
2010-06-11 10:00:00,42.8,43.0,42.69,42.83,16800.0,30.8021,30.946,30.7229,30.8237,16800.0
2010-06-11 10:30:00,42.86,42.92,42.54,42.56,12600.0,30.8453,30.8885,30.615,30.6294,12600.0
2010-06-11 11:00:00,42.53,42.53,42.37,42.44,10800.0,30.6078,30.6078,30.4926,30.543,10800.0
2010-06-11 11:30:00,42.44,42.64,42.44,42.61,21000.0,30.543,30.6869,30.543,30.6654,21000.0
2010-06-11 12:00:00,42.61,42.67,42.47,42.5,11000.0,30.6654,30.7085,30.5646,30.5862,11000.0
2010-06-11 12:30:00,42.48,42.61,42.43,42.56,5400.0,30.5718,30.6654,30.5358,30.6294,5400.0
2010-06-11 13:00:00,42.58,42.74,42.58,42.68,6300.0,30.6438,30.7589,30.6438,30.7157,6300.0
2010-06-11 13:30:00,42.67,42.68,42.42,42.46,8200.0,30.7085,30.7157,30.5286,30.5574,8200.0
2010-06-11 14:00:00,42.43,42.53,42.3,42.34,14800.0,30.5358,30.6078,30.4423,30.471,14800.0
2010-06-11 14:30:00,42.34,42.6,42.34,42.49,20500.0,30.471,30.6582,30.471,30.579,20500.0
2010-06-11 15:00:00,42.51,42.66,42.41,42.62,16800.0,30.5934,30.7013,30.5214,30.6726,16800.0
2010-06-11 15:30:00,42.6,43.05,42.58,42.99,62600.0,30.6582,30.982,30.6438,30.9388,62600.0
2010-06-14 09:30:00,43.58,43.88,43.31,43.51,38300.0,31.3634,31.5793,31.1691,31.3131,38300.0
2010-06-14 10:00:00,43.53,43.75,43.49,43.69,34600.0,31.3275,31.4858,31.2987,31.4426,34600.0
2010-06-14 10:30:00,43.68,43.69,43.4,43.65,24300.0,31.4354,31.4426,31.2339,31.4138,24300.0
2010-06-14 11:00:00,43.66,43.88,43.63,43.8,24200.0,31.421,31.5793,31.3994,31.5218,24200.0
2010-06-14 11:30:00,43.77,43.85,43.75,43.81,11100.0,31.5002,31.5578,31.4858,31.529,11100.0
2010-06-14 12:00:00,43.81,43.85,43.72,43.78,38700.0,31.529,31.5578,31.4642,31.5074,38700.0
2010-06-14 12:30:00,43.82,43.89,43.51,43.51,13000.0,31.5362,31.5865,31.3131,31.3131,13000.0
2010-06-14 13:00:00,43.57,43.64,43.46,43.52,11600.0,31.3562,31.4066,31.2771,31.3203,11600.0
2010-06-14 13:30:00,43.53,43.6,43.36,43.4,13600.0,31.3275,31.3778,31.2051,31.2339,13600.0
2010-06-14 14:00:00,43.3,43.38,43.17,43.33,17800.0,31.1619,31.2195,31.0684,31.1835,17800.0
2010-06-14 14:30:00,43.31,43.46,43.16,43.45,11800.0,31.1691,31.2771,31.0612,31.2699,11800.0
2010-06-14 15:00:00,43.47,43.56,43.31,43.4,12600.0,31.2843,31.349,31.1691,31.2339,12600.0
2010-06-14 15:30:00,43.39,43.4,43.12,43.22,54300.0,31.2267,31.2339,31.0324,31.1044,54300.0
2010-06-15 09:30:00,43.51,43.67,43.3,43.63,12900.0,31.3131,31.4282,31.1619,31.3994,12900.0
2010-06-15 10:00:00,43.61,43.61,43.22,43.31,22300.0,31.385,31.385,31.1044,31.1691,22300.0
2010-06-15 10:30:00,43.29,43.42,43.13,43.42,37200.0,31.1547,31.2483,31.0396,31.2483,37200.0
2010-06-15 11:00:00,43.44,43.53,43.38,43.52,11100.0,31.2627,31.3275,31.2195,31.3203,11100.0
2010-06-15 11:30:00,43.48,43.53,43.38,43.4,17400.0,31.2915,31.3275,31.2195,31.2339,17400.0
2010-06-15 12:00:00,43.44,43.68,43.44,43.58,11200.0,31.2627,31.4354,31.2627,31.3634,11200.0
2010-06-15 12:30:00,43.61,43.64,43.48,43.6,9300.0,31.385,31.4066,31.2915,31.3778,9300.0
2010-06-15 13:00:00,43.59,43.72,43.49,43.64,9800.0,31.3706,31.4642,31.2987,31.4066,9800.0
2010-06-15 13:30:00,43.65,43.7,43.61,43.65,13200.0,31.4138,31.4498,31.385,31.4138,13200.0
2010-06-15 14:00:00,43.66,43.85,43.66,43.83,29600.0,31.421,31.5578,31.421,31.5434,29600.0
2010-06-15 14:30:00,43.83,43.83,43.75,43.76,20600.0,31.5434,31.5434,31.4858,31.493,20600.0
2010-06-15 15:00:00,43.75,43.96,43.72,43.96,15800.0,31.4858,31.6369,31.4642,31.6369,15800.0
2010-06-15 15:30:00,43.96,44.15,43.88,44.08,81700.0,31.6369,31.7737,31.5793,31.7233,81700.0
2010-06-16 09:30:00,43.94,43.97,43.55,43.69,25400.0,31.6225,31.6441,31.3418,31.4426,25400.0
2010-06-16 10:00:00,43.74,43.86,43.61,43.65,30800.0,31.4786,31.5649,31.385,31.4138,30800.0
2010-06-16 10:30:00,43.65,43.79,43.56,43.78,36900.0,31.4138,31.5146,31.349,31.5074,36900.0
2010-06-16 11:00:00,43.75,43.98,43.7,43.92,41500.0,31.4858,31.6513,31.4498,31.6081,41500.0
2010-06-16 11:30:00,43.94,43.95,43.79,43.86,16200.0,31.6225,31.6297,31.5146,31.5649,16200.0
2010-06-16 12:00:00,43.87,44.05,43.87,43.96,6200.0,31.5721,31.7017,31.5721,31.6369,6200.0
2010-06-16 12:30:00,43.95,43.95,43.77,43.8,7300.0,31.6297,31.6297,31.5002,31.5218,7300.0
2010-06-16 13:00:00,43.79,43.86,43.73,43.85,10900.0,31.5146,31.5649,31.4714,31.5578,10900.0
2010-06-16 13:30:00,43.83,43.99,43.79,43.98,9100.0,31.5434,31.6585,31.5146,31.6513,9100.0
2010-06-16 14:00:00,43.99,44.11,43.98,43.98,9900.0,31.6585,31.7449,31.6513,31.6513,9900.0
2010-06-16 14:30:00,43.99,44.06,43.91,43.91,12900.0,31.6585,31.7089,31.6009,31.6009,12900.0
2010-06-16 15:00:00,43.93,43.94,43.65,43.67,17100.0,31.6153,31.6225,31.4138,31.4282,17100.0
2010-06-16 15:30:00,43.67,43.87,43.62,43.78,41500.0,31.4282,31.5721,31.3922,31.5074,41500.0
2010-06-17 09:30:00,44.08,44.08,43.6,43.77,11700.0,31.7233,31.7233,31.3778,31.5002,11700.0
2010-06-17 10:00:00,43.72,43.72,43.2,43.21,13500.0,31.4642,31.4642,31.09,31.0972,13500.0
2010-06-17 10:30:00,43.23,43.23,43.09,43.19,12600.0,31.1116,31.1116,31.0108,31.0828,12600.0
2010-06-17 11:00:00,43.19,43.36,43.14,43.34,14900.0,31.0828,31.2051,31.0468,31.1907,14900.0
2010-06-17 11:30:00,43.3,43.54,43.29,43.5,10900.0,31.1619,31.3347,31.1547,31.3059,10900.0
2010-06-17 12:00:00,43.46,43.57,43.45,43.48,8800.0,31.2771,31.3562,31.2699,31.2915,8800.0
2010-06-17 12:30:00,43.47,43.55,43.45,43.55,10800.0,31.2843,31.3418,31.2699,31.3418,10800.0
2010-06-17 13:00:00,43.52,43.6,43.49,43.59,10600.0,31.3203,31.3778,31.2987,31.3706,10600.0
2010-06-17 13:30:00,43.6,43.76,43.55,43.74,9300.0,31.3778,31.493,31.3418,31.4786,9300.0
2010-06-17 14:00:00,43.73,43.87,43.6,43.6,17200.0,31.4714,31.5721,31.3778,31.3778,17200.0
2010-06-17 14:30:00,43.59,43.63,43.41,43.49,7700.0,31.3706,31.3994,31.2411,31.2987,7700.0
2010-06-17 15:00:00,43.48,43.48,43.32,43.34,10700.0,31.2915,31.2915,31.1763,31.1907,10700.0
2010-06-17 15:30:00,43.34,43.78,43.34,43.72,43000.0,31.1907,31.5074,31.1907,31.4642,43000.0
2010-06-18 09:30:00,43.88,43.93,43.58,43.58,80700.0,31.5793,31.6153,31.3634,31.3634,80700.0
2010-06-18 10:00:00,43.58,43.87,43.52,43.87,33900.0,31.3634,31.5721,31.3203,31.5721,33900.0
2010-06-18 10:30:00,43.86,44.0,43.83,43.97,33500.0,31.5649,31.6657,31.5434,31.6441,33500.0
2010-06-18 11:00:00,43.94,44.0,43.85,43.86,14800.0,31.6225,31.6657,31.5578,31.5649,14800.0
2010-06-18 11:30:00,43.85,43.88,43.74,43.8,27000.0,31.5578,31.5793,31.4786,31.5218,27000.0
2010-06-18 12:00:00,43.8,43.91,43.66,43.66,7300.0,31.5218,31.6009,31.421,31.421,7300.0
2010-06-18 12:30:00,43.67,43.7,43.58,43.68,15500.0,31.4282,31.4498,31.3634,31.4354,15500.0
2010-06-18 13:00:00,43.67,43.73,43.62,43.69,5100.0,31.4282,31.4714,31.3922,31.4426,5100.0
2010-06-18 13:30:00,43.69,43.76,43.64,43.68,3900.0,31.4426,31.493,31.4066,31.4354,3900.0
2010-06-18 14:00:00,43.67,43.79,43.64,43.79,5900.0,31.4282,31.5146,31.4066,31.5146,5900.0
2010-06-18 14:30:00,43.76,43.76,43.66,43.71,7700.0,31.493,31.493,31.421,31.457,7700.0
2010-06-18 15:00:00,43.72,43.75,43.63,43.73,12500.0,31.4642,31.4858,31.3994,31.4714,12500.0
2010-06-18 15:30:00,43.7,43.82,43.67,43.8,29600.0,31.4498,31.5362,31.4282,31.5218,29600.0
2010-06-21 09:30:00,44.31,44.67,44.22,44.67,18600.0,31.8888,32.1479,31.824,32.1479,18600.0
2010-06-21 10:00:00,44.66,44.78,44.54,44.58,41500.0,32.1407,32.227,32.0543,32.0831,41500.0
2010-06-21 10:30:00,44.57,44.65,44.4,44.51,23500.0,32.0759,32.1335,31.9536,32.0327,23500.0
2010-06-21 11:00:00,44.48,44.58,44.45,44.57,22600.0,32.0111,32.0831,31.9896,32.0759,22600.0
2010-06-21 11:30:00,44.59,44.64,44.37,44.44,22400.0,32.0903,32.1263,31.932,31.9824,22400.0
2010-06-21 12:00:00,44.41,44.41,44.18,44.18,8800.0,31.9608,31.9608,31.7952,31.7952,8800.0
2010-06-21 12:30:00,44.18,44.27,44.13,44.18,18200.0,31.7952,31.86,31.7593,31.7952,18200.0
2010-06-21 13:00:00,44.17,44.3,44.14,44.23,14400.0,31.788,31.8816,31.7665,31.8312,14400.0
2010-06-21 13:30:00,44.23,44.25,44.11,44.14,10700.0,31.8312,31.8456,31.7449,31.7665,10700.0
2010-06-21 14:00:00,44.14,44.31,44.1,44.2,22100.0,31.7665,31.8888,31.7377,31.8096,22100.0
2010-06-21 14:30:00,44.18,44.23,43.99,44.04,19700.0,31.7952,31.8312,31.6585,31.6945,19700.0
2010-06-21 15:00:00,44.04,44.05,43.55,43.6,31000.0,31.6945,31.7017,31.3418,31.3778,31000.0
2010-06-21 15:30:00,43.58,43.74,43.41,43.69,42500.0,31.3634,31.4786,31.2411,31.4426,42500.0
2010-06-22 09:30:00,43.7,44.03,43.56,43.76,15900.0,31.4498,31.6873,31.349,31.493,15900.0
2010-06-22 10:00:00,43.74,43.76,43.33,43.37,23600.0,31.4786,31.493,31.1835,31.2123,23600.0
2010-06-22 10:30:00,43.37,43.52,43.22,43.44,30700.0,31.2123,31.3203,31.1044,31.2627,30700.0
2010-06-22 11:00:00,43.44,43.47,43.26,43.32,28200.0,31.2627,31.2843,31.1331,31.1763,28200.0
2010-06-22 11:30:00,43.32,43.72,43.28,43.56,20900.0,31.1763,31.4642,31.1475,31.349,20900.0
2010-06-22 12:00:00,43.55,43.63,43.49,43.56,15800.0,31.3418,31.3994,31.2987,31.349,15800.0
2010-06-22 12:30:00,43.56,43.58,43.46,43.58,11300.0,31.349,31.3634,31.2771,31.3634,11300.0
2010-06-22 13:00:00,43.56,43.63,43.35,43.35,24400.0,31.349,31.3994,31.1979,31.1979,24400.0
2010-06-22 13:30:00,43.35,43.58,43.33,43.39,20400.0,31.1979,31.3634,31.1835,31.2267,20400.0
2010-06-22 14:00:00,43.37,43.38,43.15,43.16,14000.0,31.2123,31.2195,31.054,31.0612,14000.0
2010-06-22 14:30:00,43.19,43.24,42.71,42.79,26200.0,31.0828,31.1187,30.7373,30.7949,26200.0
2010-06-22 15:00:00,42.79,42.89,42.7,42.71,19200.0,30.7949,30.8669,30.7301,30.7373,19200.0
2010-06-22 15:30:00,42.72,42.72,42.45,42.52,52300.0,30.7445,30.7445,30.5502,30.6006,52300.0
2010-06-23 09:30:00,42.62,42.7,42.18,42.38,12500.0,30.6726,30.7301,30.3559,30.4998,12500.0
2010-06-23 10:00:00,42.38,42.38,41.72,41.83,23600.0,30.4998,30.4998,30.0248,30.104,23600.0
2010-06-23 10:30:00,41.82,42.25,41.82,42.2,18300.0,30.0968,30.4063,30.0968,30.3703,18300.0
2010-06-23 11:00:00,42.16,42.28,42.08,42.26,16000.0,30.3415,30.4279,30.2839,30.4135,16000.0
2010-06-23 11:30:00,42.23,42.29,42.19,42.29,15800.0,30.3919,30.4351,30.3631,30.4351,15800.0
2010-06-23 12:00:00,42.3,42.38,42.27,42.36,8100.0,30.4423,30.4998,30.4207,30.4854,8100.0
2010-06-23 12:30:00,42.38,42.57,42.3,42.54,11600.0,30.4998,30.6366,30.4423,30.615,11600.0
2010-06-23 13:00:00,42.57,42.63,42.54,42.59,15200.0,30.6366,30.6797,30.615,30.651,15200.0
2010-06-23 13:30:00,42.64,42.82,42.64,42.79,13800.0,30.6869,30.8165,30.6869,30.7949,13800.0
2010-06-23 14:00:00,42.77,42.82,42.55,42.78,15000.0,30.7805,30.8165,30.6222,30.7877,15000.0
2010-06-23 14:30:00,42.8,43.12,42.61,42.68,23000.0,30.8021,31.0324,30.6654,30.7157,23000.0
2010-06-23 15:00:00,42.7,42.83,42.47,42.76,21000.0,30.7301,30.8237,30.5646,30.7733,21000.0
2010-06-23 15:30:00,42.75,42.81,42.52,42.58,48100.0,30.7661,30.8093,30.6006,30.6438,48100.0
2010-06-24 09:30:00,42.32,42.39,41.64,41.64,43200.0,30.4566,30.507,29.9673,29.9673,43200.0
2010-06-24 10:00:00,41.69,42.27,41.65,42.21,40500.0,30.0033,30.4207,29.9745,30.3775,40500.0
2010-06-24 10:30:00,42.2,42.2,41.65,41.79,14800.0,30.3703,30.3703,29.9745,30.0752,14800.0
2010-06-24 11:00:00,41.78,41.88,41.49,41.82,18700.0,30.068,30.14,29.8593,30.0968,18700.0
2010-06-24 11:30:00,41.81,42.02,41.79,41.9,19500.0,30.0896,30.2407,30.0752,30.1544,19500.0
2010-06-24 12:00:00,41.95,42.11,41.93,41.93,16200.0,30.1904,30.3055,30.176,30.176,16200.0
2010-06-24 12:30:00,41.96,42.12,41.88,42.12,19000.0,30.1976,30.3127,30.14,30.3127,19000.0
2010-06-24 13:00:00,42.06,42.3,42.02,42.14,14700.0,30.2695,30.4423,30.2407,30.3271,14700.0
2010-06-24 13:30:00,42.13,42.45,42.11,42.43,16500.0,30.3199,30.5502,30.3055,30.5358,16500.0
2010-06-24 14:00:00,42.42,42.42,42.12,42.22,16300.0,30.5286,30.5286,30.3127,30.3847,16300.0
2010-06-24 14:30:00,42.2,42.21,41.8,41.83,25400.0,30.3703,30.3775,30.0824,30.104,25400.0
2010-06-24 15:00:00,41.85,41.95,41.59,41.82,37800.0,30.1184,30.1904,29.9313,30.0968,37800.0
2010-06-24 15:30:00,41.81,41.94,41.73,41.85,108000.0,30.0896,30.1832,30.032,30.1184,108000.0
2010-06-25 09:30:00,41.82,41.97,41.65,41.89,28300.0,30.0968,30.2048,29.9745,30.1472,28300.0
2010-06-25 10:00:00,41.84,41.97,41.45,41.58,47700.0,30.1112,30.2048,29.8305,29.9241,47700.0
2010-06-25 10:30:00,41.6,41.76,41.4,41.51,34400.0,29.9385,30.0536,29.7945,29.8737,34400.0
2010-06-25 11:00:00,41.49,41.67,41.48,41.61,16900.0,29.8593,29.9889,29.8521,29.9457,16900.0
2010-06-25 11:30:00,41.68,41.69,41.42,41.57,18700.0,29.9961,30.0033,29.8089,29.9169,18700.0
2010-06-25 12:00:00,41.55,41.6,41.43,41.59,21500.0,29.9025,29.9385,29.8161,29.9313,21500.0
2010-06-25 12:30:00,41.59,41.72,41.44,41.5,15900.0,29.9313,30.0248,29.8233,29.8665,15900.0
2010-06-25 13:00:00,41.51,41.84,41.51,41.84,18800.0,29.8737,30.1112,29.8737,30.1112,18800.0
2010-06-25 13:30:00,41.86,42.07,41.86,42.02,23700.0,30.1256,30.2767,30.1256,30.2407,23700.0
2010-06-25 14:00:00,42.02,42.12,41.92,42.09,18700.0,30.2407,30.3127,30.1688,30.2911,18700.0
2010-06-25 14:30:00,42.09,42.19,42.02,42.13,24800.0,30.2911,30.3631,30.2407,30.3199,24800.0
2010-06-25 15:00:00,42.12,42.13,41.94,42.1,69000.0,30.3127,30.3199,30.1832,30.2983,69000.0
2010-06-25 15:30:00,42.1,42.32,41.9,42.19,123900.0,30.2983,30.4566,30.1544,30.3631,123900.0
2010-06-28 09:30:00,42.22,42.57,41.79,41.83,16900.0,30.3847,30.6366,30.0752,30.104,16900.0
2010-06-28 10:00:00,41.84,42.05,41.71,41.99,29800.0,30.1112,30.2623,30.0176,30.2192,29800.0
2010-06-28 10:30:00,42.0,42.42,41.95,42.42,30400.0,30.2264,30.5286,30.1904,30.5286,30400.0
2010-06-28 11:00:00,42.42,42.64,42.42,42.59,24600.0,30.5286,30.6869,30.5286,30.651,24600.0
2010-06-28 11:30:00,42.59,42.71,42.28,42.28,16900.0,30.651,30.7373,30.4279,30.4279,16900.0
2010-06-28 12:00:00,42.27,42.32,42.13,42.25,34200.0,30.4207,30.4566,30.3199,30.4063,34200.0
2010-06-28 12:30:00,42.26,42.33,42.18,42.3,32800.0,30.4135,30.4638,30.3559,30.4423,32800.0
2010-06-28 13:00:00,42.3,42.31,42.1,42.15,29400.0,30.4423,30.4495,30.2983,30.3343,29400.0
2010-06-28 13:30:00,42.15,42.32,42.11,42.26,20300.0,30.3343,30.4566,30.3055,30.4135,20300.0
2010-06-28 14:00:00,42.26,42.29,42.16,42.16,23400.0,30.4135,30.4351,30.3415,30.3415,23400.0
2010-06-28 14:30:00,42.13,42.36,42.13,42.33,23900.0,30.3199,30.4854,30.3199,30.4638,23900.0
2010-06-28 15:00:00,42.32,42.38,42.1,42.1,26300.0,30.4566,30.4998,30.2983,30.2983,26300.0
2010-06-28 15:30:00,42.12,42.33,42.07,42.13,74500.0,30.3127,30.4638,30.2767,30.3199,74500.0
2010-06-29 09:30:00,41.53,41.53,40.96,41.21,23800.0,29.8881,29.8881,29.4779,29.6578,23800.0
2010-06-29 10:00:00,41.21,41.26,40.77,40.83,48900.0,29.6578,29.6938,29.3412,29.3843,48900.0
2010-06-29 10:30:00,40.84,41.4,40.84,41.4,54100.0,29.3915,29.7945,29.3915,29.7945,54100.0
2010-06-29 11:00:00,41.39,41.47,41.19,41.26,64400.0,29.7873,29.8449,29.6434,29.6938,64400.0
2010-06-29 11:30:00,41.26,41.27,41.07,41.21,46600.0,29.6938,29.701,29.5571,29.6578,46600.0
2010-06-29 12:00:00,41.19,41.33,41.06,41.1,83300.0,29.6434,29.7442,29.5499,29.5786,83300.0
2010-06-29 12:30:00,41.07,41.26,41.03,41.2,45500.0,29.5571,29.6938,29.5283,29.6506,45500.0
2010-06-29 13:00:00,41.19,41.24,41.13,41.18,31800.0,29.6434,29.6794,29.6002,29.6362,31800.0
2010-06-29 13:30:00,41.18,41.39,41.06,41.3,79900.0,29.6362,29.7873,29.5499,29.7226,79900.0
2010-06-29 14:00:00,41.29,41.58,41.27,41.5,36000.0,29.7154,29.9241,29.701,29.8665,36000.0
2010-06-29 14:30:00,41.5,41.5,41.25,41.33,62800.0,29.8665,29.8665,29.6866,29.7442,62800.0
2010-06-29 15:00:00,41.31,41.45,41.08,41.2,129600.0,29.7298,29.8305,29.5643,29.6506,129600.0
2010-06-29 15:30:00,41.19,41.41,40.97,41.31,123200.0,29.6434,29.8017,29.4851,29.7298,123200.0
2010-06-30 09:30:00,41.12,41.51,41.1,41.28,16400.0,29.593,29.8737,29.5786,29.7082,16400.0
2010-06-30 10:00:00,41.19,41.72,41.14,41.64,42500.0,29.6434,30.0248,29.6074,29.9673,42500.0
2010-06-30 10:30:00,41.61,41.87,41.6,41.7,51700.0,29.9457,30.1328,29.9385,30.0104,51700.0
2010-06-30 11:00:00,41.7,41.87,41.7,41.79,48900.0,30.0104,30.1328,30.0104,30.0752,48900.0
2010-06-30 11:30:00,41.79,42.12,41.78,41.94,43900.0,30.0752,30.3127,30.068,30.1832,43900.0
2010-06-30 12:00:00,41.88,41.92,41.79,41.88,17000.0,30.14,30.1688,30.0752,30.14,17000.0
2010-06-30 12:30:00,41.87,41.94,41.73,41.73,33500.0,30.1328,30.1832,30.032,30.032,33500.0
2010-06-30 13:00:00,41.71,41.78,41.61,41.73,21700.0,30.0176,30.068,29.9457,30.032,21700.0
2010-06-30 13:30:00,41.74,41.78,41.58,41.71,19500.0,30.0392,30.068,29.9241,30.0176,19500.0
2010-06-30 14:00:00,41.72,41.78,41.44,41.47,31400.0,30.0248,30.068,29.8233,29.8449,31400.0
2010-06-30 14:30:00,41.48,41.52,41.35,41.41,29200.0,29.8521,29.8809,29.7586,29.8017,29200.0
2010-06-30 15:00:00,41.42,41.51,41.26,41.27,40000.0,29.8089,29.8737,29.6938,29.701,40000.0
2010-06-30 15:30:00,41.25,41.25,40.76,40.95,151500.0,29.6866,29.6866,29.334,29.4707,151500.0
2010-07-01 09:30:00,40.94,41.09,40.58,40.6,20300.0,29.4635,29.5714,29.2044,29.2188,20300.0
2010-07-01 10:00:00,40.59,40.67,40.24,40.61,62700.0,29.2116,29.2692,28.9597,29.226,62700.0
2010-07-01 10:30:00,40.62,40.62,40.25,40.51,49200.0,29.2332,29.2332,28.9669,29.154,49200.0
2010-07-01 11:00:00,40.48,40.85,40.41,40.83,67600.0,29.1324,29.3987,29.0821,29.3843,67600.0
2010-07-01 11:30:00,40.83,40.97,40.67,40.73,28500.0,29.3843,29.4851,29.2692,29.3124,28500.0
2010-07-01 12:00:00,40.73,40.78,40.6,40.78,37500.0,29.3124,29.3483,29.2188,29.3483,37500.0
2010-07-01 12:30:00,40.79,41.33,40.76,41.02,26500.0,29.3555,29.7442,29.334,29.5211,26500.0
2010-07-01 13:00:00,41.02,41.12,40.9,40.99,36100.0,29.5211,29.593,29.4347,29.4995,36100.0
2010-07-01 13:30:00,40.98,41.22,40.94,41.13,32800.0,29.4923,29.665,29.4635,29.6002,32800.0
2010-07-01 14:00:00,41.15,41.29,41.05,41.07,21000.0,29.6146,29.7154,29.5427,29.5571,21000.0
2010-07-01 14:30:00,41.06,41.15,40.77,40.9,47600.0,29.5499,29.6146,29.3412,29.4347,47600.0
2010-07-01 15:00:00,40.9,41.19,40.9,41.17,50300.0,29.4347,29.6434,29.4347,29.629,50300.0
2010-07-01 15:30:00,41.16,41.33,40.92,41.14,94100.0,29.6218,29.7442,29.4491,29.6074,94100.0
2010-07-02 09:30:00,41.63,41.63,40.84,40.88,54100.0,29.9601,29.9601,29.3915,29.4203,54100.0
2010-07-02 10:00:00,40.89,40.89,40.54,40.62,44700.0,29.4275,29.4275,29.1756,29.2332,44700.0
2010-07-02 10:30:00,40.59,40.69,40.42,40.45,31600.0,29.2116,29.2836,29.0893,29.1109,31600.0
2010-07-02 11:00:00,40.44,40.6,40.28,40.3,39800.0,29.1037,29.2188,28.9885,29.0029,39800.0
2010-07-02 11:30:00,40.3,40.33,40.09,40.19,34000.0,29.0029,29.0245,28.8518,28.9237,34000.0
2010-07-02 12:00:00,40.21,40.5,40.19,40.44,31300.0,28.9381,29.1468,28.9237,29.1037,31300.0
2010-07-02 12:30:00,40.43,40.47,40.29,40.32,16500.0,29.0965,29.1252,28.9957,29.0173,16500.0
2010-07-02 13:00:00,40.32,40.43,40.19,40.25,17900.0,29.0173,29.0965,28.9237,28.9669,17900.0
2010-07-02 13:30:00,40.23,40.6,40.23,40.48,32700.0,28.9525,29.2188,28.9525,29.1324,32700.0
2010-07-02 14:00:00,40.5,40.51,40.35,40.37,28300.0,29.1468,29.154,29.0389,29.0533,28300.0
2010-07-02 14:30:00,40.37,40.39,40.13,40.28,43800.0,29.0533,29.0677,28.8806,28.9885,43800.0
2010-07-02 15:00:00,40.28,40.53,40.21,40.48,51900.0,28.9885,29.1684,28.9381,29.1324,51900.0
2010-07-02 15:30:00,40.46,40.76,40.36,40.37,100500.0,29.1181,29.334,29.0461,29.0533,100500.0
2010-07-06 09:30:00,41.11,41.11,40.58,40.91,31200.0,29.5858,29.5858,29.2044,29.4419,31200.0
2010-07-06 10:00:00,40.89,41.15,40.75,40.9,23100.0,29.4275,29.6146,29.3268,29.4347,23100.0
2010-07-06 10:30:00,40.87,41.01,40.81,40.88,24100.0,29.4131,29.5139,29.3699,29.4203,24100.0
2010-07-06 11:00:00,40.85,40.93,40.67,40.7,26600.0,29.3987,29.4563,29.2692,29.2908,26600.0
2010-07-06 11:30:00,40.7,40.96,40.69,40.94,33900.0,29.2908,29.4779,29.2836,29.4635,33900.0
2010-07-06 12:00:00,40.91,41.07,40.79,40.81,48700.0,29.4419,29.5571,29.3555,29.3699,48700.0
2010-07-06 12:30:00,40.83,40.91,40.61,40.65,22000.0,29.3843,29.4419,29.226,29.2548,22000.0
2010-07-06 13:00:00,40.65,40.82,40.65,40.77,55600.0,29.2548,29.3771,29.2548,29.3412,55600.0
2010-07-06 13:30:00,40.77,40.77,40.29,40.31,31700.0,29.3412,29.3412,28.9957,29.0101,31700.0
2010-07-06 14:00:00,40.31,40.48,40.13,40.44,33400.0,29.0101,29.1324,28.8806,29.1037,33400.0
2010-07-06 14:30:00,40.43,40.57,40.32,40.32,34200.0,29.0965,29.1972,29.0173,29.0173,34200.0
2010-07-06 15:00:00,40.3,40.51,40.15,40.32,58700.0,29.0029,29.154,28.895,29.0173,58700.0
2010-07-06 15:30:00,40.29,40.56,40.27,40.55,89000.0,28.9957,29.19,28.9813,29.1828,89000.0
2010-07-07 09:30:00,40.79,41.16,40.75,40.96,25200.0,29.3555,29.6218,29.3268,29.4779,25200.0
2010-07-07 10:00:00,40.99,41.38,40.99,41.1,36200.0,29.4995,29.7802,29.4995,29.5786,36200.0
2010-07-07 10:30:00,41.13,41.61,41.1,41.49,37400.0,29.6002,29.9457,29.5786,29.8593,37400.0
2010-07-07 11:00:00,41.52,41.57,41.28,41.42,43000.0,29.8809,29.9169,29.7082,29.8089,43000.0
2010-07-07 11:30:00,41.4,41.56,41.24,41.33,22300.0,29.7945,29.9097,29.6794,29.7442,22300.0
2010-07-07 12:00:00,41.34,41.53,41.33,41.51,29100.0,29.7514,29.8881,29.7442,29.8737,29100.0
2010-07-07 12:30:00,41.5,41.55,41.39,41.47,9400.0,29.8665,29.9025,29.7873,29.8449,9400.0
2010-07-07 13:00:00,41.45,41.74,41.45,41.72,10500.0,29.8305,30.0392,29.8305,30.0248,10500.0
2010-07-07 13:30:00,41.71,41.83,41.66,41.8,20800.0,30.0176,30.104,29.9817,30.0824,20800.0
2010-07-07 14:00:00,41.8,41.88,41.78,41.82,9000.0,30.0824,30.14,30.068,30.0968,9000.0
2010-07-07 14:30:00,41.82,41.85,41.69,41.85,13500.0,30.0968,30.1184,30.0033,30.1184,13500.0
2010-07-07 15:00:00,41.84,41.99,41.74,41.97,20700.0,30.1112,30.2192,30.0392,30.2048,20700.0
2010-07-07 15:30:00,41.95,42.13,41.93,42.06,72400.0,30.1904,30.3199,30.176,30.2695,72400.0
2010-07-08 09:30:00,42.39,42.77,42.18,42.35,15500.0,30.507,30.7805,30.3559,30.4782,15500.0
2010-07-08 10:00:00,42.36,42.49,42.21,42.46,19600.0,30.4854,30.579,30.3775,30.5574,19600.0
2010-07-08 10:30:00,42.48,42.55,42.26,42.27,19500.0,30.5718,30.6222,30.4135,30.4207,19500.0
2010-07-08 11:00:00,42.27,42.41,42.15,42.29,16700.0,30.4207,30.5214,30.3343,30.4351,16700.0
2010-07-08 11:30:00,42.26,42.41,42.09,42.14,26000.0,30.4135,30.5214,30.2911,30.3271,26000.0
2010-07-08 12:00:00,42.15,42.25,42.12,42.22,23900.0,30.3343,30.4063,30.3127,30.3847,23900.0
2010-07-08 12:30:00,42.22,42.22,42.1,42.11,9600.0,30.3847,30.3847,30.2983,30.3055,9600.0
2010-07-08 13:00:00,42.13,42.34,42.11,42.22,23700.0,30.3199,30.471,30.3055,30.3847,23700.0
2010-07-08 13:30:00,42.22,42.33,42.1,42.15,15600.0,30.3847,30.4638,30.2983,30.3343,15600.0
2010-07-08 14:00:00,42.15,42.19,41.94,42.04,21400.0,30.3343,30.3631,30.1832,30.2551,21400.0
2010-07-08 14:30:00,42.04,42.17,41.99,42.14,14200.0,30.2551,30.3487,30.2192,30.3271,14200.0
2010-07-08 15:00:00,42.14,42.26,41.99,42.26,14500.0,30.3271,30.4135,30.2192,30.4135,14500.0
2010-07-08 15:30:00,42.3,42.53,42.3,42.48,46800.0,30.4423,30.6078,30.4423,30.5718,46800.0
2010-07-09 09:30:00,42.5,42.62,42.16,42.62,15100.0,30.5862,30.6726,30.3415,30.6726,15100.0
2010-07-09 10:00:00,42.63,42.84,42.51,42.81,30400.0,30.6797,30.8309,30.5934,30.8093,30400.0
2010-07-09 10:30:00,42.82,42.94,42.63,42.7,12900.0,30.8165,30.9028,30.6797,30.7301,12900.0
2010-07-09 11:00:00,42.73,42.74,42.54,42.55,14300.0,30.7517,30.7589,30.615,30.6222,14300.0
2010-07-09 11:30:00,42.55,42.73,42.55,42.59,19700.0,30.6222,30.7517,30.6222,30.651,19700.0
2010-07-09 12:00:00,42.58,42.63,42.53,42.57,13600.0,30.6438,30.6797,30.6078,30.6366,13600.0
2010-07-09 12:30:00,42.55,42.58,42.46,42.58,15000.0,30.6222,30.6438,30.5574,30.6438,15000.0
2010-07-09 13:00:00,42.56,42.61,42.48,42.5,12700.0,30.6294,30.6654,30.5718,30.5862,12700.0
2010-07-09 13:30:00,42.49,42.59,42.49,42.58,7300.0,30.579,30.651,30.579,30.6438,7300.0
2010-07-09 14:00:00,42.59,42.64,42.54,42.59,7900.0,30.651,30.6869,30.615,30.651,7900.0
2010-07-09 14:30:00,42.6,42.91,42.59,42.91,8600.0,30.6582,30.8813,30.651,30.8813,8600.0
2010-07-09 15:00:00,42.89,42.9,42.73,42.77,19300.0,30.8669,30.8741,30.7517,30.7805,19300.0
2010-07-09 15:30:00,42.78,42.92,42.73,42.89,25300.0,30.7877,30.8885,30.7517,30.8669,25300.0
2010-07-12 09:30:00,42.58,43.03,42.57,42.87,33900.0,30.6438,30.9676,30.6366,30.8525,33900.0
2010-07-12 10:00:00,42.86,42.86,42.51,42.6,26200.0,30.8453,30.8453,30.5934,30.6582,26200.0
2010-07-12 10:30:00,42.63,42.71,42.5,42.54,19400.0,30.6797,30.7373,30.5862,30.615,19400.0
2010-07-12 11:00:00,42.53,42.55,42.3,42.44,16900.0,30.6078,30.6222,30.4423,30.543,16900.0
2010-07-12 11:30:00,42.41,42.5,42.41,42.42,15800.0,30.5214,30.5862,30.5214,30.5286,15800.0
2010-07-12 12:00:00,42.43,42.61,42.42,42.58,14500.0,30.5358,30.6654,30.5286,30.6438,14500.0
2010-07-12 12:30:00,42.58,42.77,42.56,42.58,15200.0,30.6438,30.7805,30.6294,30.6438,15200.0
2010-07-12 13:00:00,42.54,42.72,42.53,42.7,8500.0,30.615,30.7445,30.6078,30.7301,8500.0
2010-07-12 13:30:00,42.68,42.82,42.65,42.79,13700.0,30.7157,30.8165,30.6941,30.7949,13700.0
2010-07-12 14:00:00,42.78,42.79,42.59,42.66,12100.0,30.7877,30.7949,30.651,30.7013,12100.0
2010-07-12 14:30:00,42.64,42.72,42.53,42.65,15500.0,30.6869,30.7445,30.6078,30.6941,15500.0
2010-07-12 15:00:00,42.63,42.67,42.54,42.64,21600.0,30.6797,30.7085,30.615,30.6869,21600.0
2010-07-12 15:30:00,42.64,42.74,42.57,42.67,38900.0,30.6869,30.7589,30.6366,30.7085,38900.0
2010-07-13 09:30:00,43.24,43.57,43.14,43.54,17300.0,31.1187,31.3562,31.0468,31.3347,17300.0
2010-07-13 10:00:00,43.58,43.87,43.58,43.69,53200.0,31.3634,31.5721,31.3634,31.4426,53200.0
2010-07-13 10:30:00,43.71,43.71,43.54,43.55,48100.0,31.457,31.457,31.3347,31.3418,48100.0
2010-07-13 11:00:00,43.55,43.69,43.5,43.6,41000.0,31.3418,31.4426,31.3059,31.3778,41000.0
2010-07-13 11:30:00,43.6,44.02,43.6,43.81,39700.0,31.3778,31.6801,31.3778,31.529,39700.0
2010-07-13 12:00:00,43.82,43.93,43.78,43.92,29500.0,31.5362,31.6153,31.5074,31.6081,29500.0
2010-07-13 12:30:00,43.95,43.97,43.82,43.87,14900.0,31.6297,31.6441,31.5362,31.5721,14900.0
2010-07-13 13:00:00,43.85,43.92,43.69,43.72,17800.0,31.5578,31.6081,31.4426,31.4642,17800.0
2010-07-13 13:30:00,43.73,43.79,43.63,43.71,16700.0,31.4714,31.5146,31.3994,31.457,16700.0
2010-07-13 14:00:00,43.7,43.88,43.7,43.81,11900.0,31.4498,31.5793,31.4498,31.529,11900.0
2010-07-13 14:30:00,43.83,43.96,43.82,43.94,21800.0,31.5434,31.6369,31.5362,31.6225,21800.0
2010-07-13 15:00:00,43.96,44.09,43.96,44.07,47100.0,31.6369,31.7305,31.6369,31.7161,47100.0
2010-07-13 15:30:00,44.09,44.24,43.96,44.01,44900.0,31.7305,31.8384,31.6369,31.6729,44900.0
2010-07-14 09:30:00,43.88,43.9,43.64,43.66,12700.0,31.5793,31.5937,31.4066,31.421,12700.0
2010-07-14 10:00:00,43.59,43.97,43.46,43.85,15500.0,31.3706,31.6441,31.2771,31.5578,15500.0
2010-07-14 10:30:00,43.9,43.92,43.82,43.89,14200.0,31.5937,31.6081,31.5362,31.5865,14200.0
2010-07-14 11:00:00,43.92,44.04,43.9,43.99,11300.0,31.6081,31.6945,31.5937,31.6585,11300.0
2010-07-14 11:30:00,44.01,44.1,43.99,44.05,11100.0,31.6729,31.7377,31.6585,31.7017,11100.0
2010-07-14 12:00:00,44.06,44.12,44.01,44.1,18900.0,31.7089,31.7521,31.6729,31.7377,18900.0
2010-07-14 12:30:00,44.09,44.11,43.97,43.97,10800.0,31.7305,31.7449,31.6441,31.6441,10800.0
2010-07-14 13:00:00,44.02,44.07,43.96,43.98,9100.0,31.6801,31.7161,31.6369,31.6513,9100.0
2010-07-14 13:30:00,44.03,44.06,43.84,43.84,9700.0,31.6873,31.7089,31.5506,31.5506,9700.0
2010-07-14 14:00:00,43.83,43.84,43.6,43.67,17300.0,31.5434,31.5506,31.3778,31.4282,17300.0
2010-07-14 14:30:00,43.67,43.76,43.63,43.76,16500.0,31.4282,31.493,31.3994,31.493,16500.0
2010-07-14 15:00:00,43.75,43.91,43.67,43.85,16900.0,31.4858,31.6009,31.4282,31.5578,16900.0
2010-07-14 15:30:00,43.83,43.87,43.67,43.82,34300.0,31.5434,31.5721,31.4282,31.5362,34300.0
2010-07-15 09:30:00,43.86,43.86,43.47,43.58,11300.0,31.5649,31.5649,31.2843,31.3634,11300.0
2010-07-15 10:00:00,43.58,43.59,43.02,43.21,24800.0,31.3634,31.3706,30.9604,31.0972,24800.0
2010-07-15 10:30:00,43.19,43.48,43.16,43.35,26600.0,31.0828,31.2915,31.0612,31.1979,26600.0
2010-07-15 11:00:00,43.39,43.53,43.31,43.47,18200.0,31.2267,31.3275,31.1691,31.2843,18200.0
2010-07-15 11:30:00,43.46,43.56,43.41,43.43,11400.0,31.2771,31.349,31.2411,31.2555,11400.0
2010-07-15 12:00:00,43.35,43.39,43.13,43.19,13200.0,31.1979,31.2267,31.0396,31.0828,13200.0
2010-07-15 12:30:00,43.19,43.35,43.16,43.34,7200.0,31.0828,31.1979,31.0612,31.1907,7200.0
2010-07-15 13:00:00,43.34,43.63,43.34,43.59,8900.0,31.1907,31.3994,31.1907,31.3706,8900.0
2010-07-15 13:30:00,43.6,43.62,43.54,43.61,15000.0,31.3778,31.3922,31.3347,31.385,15000.0
2010-07-15 14:00:00,43.6,43.7,43.56,43.68,28400.0,31.3778,31.4498,31.349,31.4354,28400.0
2010-07-15 14:30:00,43.68,43.73,43.51,43.54,25700.0,31.4354,31.4714,31.3131,31.3347,25700.0
2010-07-15 15:00:00,43.56,43.58,43.24,43.39,32000.0,31.349,31.3634,31.1187,31.2267,32000.0
2010-07-15 15:30:00,43.44,43.75,43.39,43.58,172900.0,31.2627,31.4858,31.2267,31.3634,172900.0
2010-07-16 09:30:00,43.26,43.31,42.5,42.57,55500.0,31.1331,31.1691,30.5862,30.6366,55500.0
2010-07-16 10:00:00,42.6,43.0,42.33,42.57,37600.0,30.6582,30.946,30.4638,30.6366,37600.0
2010-07-16 10:30:00,42.54,42.61,42.18,42.29,95200.0,30.615,30.6654,30.3559,30.4351,95200.0
2010-07-16 11:00:00,42.25,42.3,41.78,41.93,79100.0,30.4063,30.4423,30.068,30.176,79100.0
2010-07-16 11:30:00,41.99,41.99,41.77,41.78,21300.0,30.2192,30.2192,30.0608,30.068,21300.0
2010-07-16 12:00:00,41.81,41.92,41.7,41.88,46600.0,30.0896,30.1688,30.0104,30.14,46600.0
2010-07-16 12:30:00,41.91,42.04,41.83,41.93,47000.0,30.1616,30.2551,30.104,30.176,47000.0
2010-07-16 13:00:00,41.93,42.01,41.89,41.89,13300.0,30.176,30.2335,30.1472,30.1472,13300.0
2010-07-16 13:30:00,41.89,42.03,41.81,41.88,17600.0,30.1472,30.2479,30.0896,30.14,17600.0
2010-07-16 14:00:00,41.88,41.94,41.75,41.85,12100.0,30.14,30.1832,30.0464,30.1184,12100.0
2010-07-16 14:30:00,41.82,41.86,41.7,41.75,11500.0,30.0968,30.1256,30.0104,30.0464,11500.0
2010-07-16 15:00:00,41.73,41.79,41.55,41.61,21400.0,30.032,30.0752,29.9025,29.9457,21400.0
2010-07-16 15:30:00,41.61,41.76,41.43,41.52,112500.0,29.9457,30.0536,29.8161,29.8809,112500.0
2010-07-19 09:30:00,41.95,41.95,41.59,41.82,13300.0,30.1904,30.1904,29.9313,30.0968,13300.0
2010-07-19 10:00:00,41.8,41.87,41.56,41.56,16000.0,30.0824,30.1328,29.9097,29.9097,16000.0
2010-07-19 10:30:00,41.51,41.62,41.42,41.61,15100.0,29.8737,29.9529,29.8089,29.9457,15100.0
2010-07-19 11:00:00,41.61,41.84,41.6,41.78,13800.0,29.9457,30.1112,29.9385,30.068,13800.0
2010-07-19 11:30:00,41.81,41.84,41.64,41.78,10000.0,30.0896,30.1112,29.9673,30.068,10000.0
2010-07-19 12:00:00,41.77,41.77,41.58,41.76,15800.0,30.0608,30.0608,29.9241,30.0536,15800.0
2010-07-19 12:30:00,41.76,41.93,41.72,41.84,26200.0,30.0536,30.176,30.0248,30.1112,26200.0
2010-07-19 13:00:00,41.84,41.88,41.7,41.71,35300.0,30.1112,30.14,30.0104,30.0176,35300.0
2010-07-19 13:30:00,41.72,41.8,41.66,41.7,13500.0,30.0248,30.0824,29.9817,30.0104,13500.0
2010-07-19 14:00:00,41.71,41.88,41.71,41.82,23800.0,30.0176,30.14,30.0176,30.0968,23800.0
2010-07-19 14:30:00,41.81,42.06,41.79,41.98,33800.0,30.0896,30.2695,30.0752,30.212,33800.0
2010-07-19 15:00:00,42.0,42.18,41.94,41.95,41000.0,30.2264,30.3559,30.1832,30.1904,41000.0
2010-07-19 15:30:00,41.95,42.24,41.9,42.15,131400.0,30.1904,30.3991,30.1544,30.3343,131400.0
2010-07-20 09:30:00,41.67,42.0,41.59,41.97,30100.0,29.9889,30.2264,29.9313,30.2048,30100.0
2010-07-20 10:00:00,42.01,42.05,41.73,41.97,12500.0,30.2335,30.2623,30.032,30.2048,12500.0
2010-07-20 10:30:00,41.98,42.15,41.94,42.05,8500.0,30.212,30.3343,30.1832,30.2623,8500.0
2010-07-20 11:00:00,42.05,42.26,42.04,42.21,10700.0,30.2623,30.4135,30.2551,30.3775,10700.0
2010-07-20 11:30:00,42.23,42.32,42.2,42.24,65700.0,30.3919,30.4566,30.3703,30.3991,65700.0
2010-07-20 12:00:00,42.24,42.33,42.17,42.28,21700.0,30.3991,30.4638,30.3487,30.4279,21700.0
2010-07-20 12:30:00,42.27,42.45,42.23,42.45,32900.0,30.4207,30.5502,30.3919,30.5502,32900.0
2010-07-20 13:00:00,42.44,42.51,42.4,42.5,36400.0,30.543,30.5934,30.5142,30.5862,36400.0
2010-07-20 13:30:00,42.5,42.96,42.5,42.96,28400.0,30.5862,30.9172,30.5862,30.9172,28400.0
2010-07-20 14:00:00,42.94,42.94,42.75,42.84,14300.0,30.9028,30.9028,30.7661,30.8309,14300.0
2010-07-20 14:30:00,42.84,42.88,42.67,42.75,39700.0,30.8309,30.8597,30.7085,30.7661,39700.0
2010-07-20 15:00:00,42.74,43.03,42.66,42.99,63600.0,30.7589,30.9676,30.7013,30.9388,63600.0
2010-07-20 15:30:00,43.02,43.27,43.0,43.14,95000.0,30.9604,31.1403,30.946,31.0468,95000.0
2010-07-21 09:30:00,43.56,43.9,43.04,43.37,77500.0,31.349,31.5937,30.9748,31.2123,77500.0
2010-07-21 10:00:00,43.35,43.53,43.07,43.49,51600.0,31.1979,31.3275,30.9964,31.2987,51600.0
2010-07-21 10:30:00,43.49,43.52,43.24,43.41,37600.0,31.2987,31.3203,31.1187,31.2411,37600.0
2010-07-21 11:00:00,43.41,43.45,43.17,43.37,51100.0,31.2411,31.2699,31.0684,31.2123,51100.0
2010-07-21 11:30:00,43.35,43.69,43.33,43.69,21100.0,31.1979,31.4426,31.1835,31.4426,21100.0
2010-07-21 12:00:00,43.72,43.9,43.71,43.8,16400.0,31.4642,31.5937,31.457,31.5218,16400.0
2010-07-21 12:30:00,43.8,43.94,43.72,43.74,13400.0,31.5218,31.6225,31.4642,31.4786,13400.0
2010-07-21 13:00:00,43.73,43.94,43.73,43.92,17000.0,31.4714,31.6225,31.4714,31.6081,17000.0
2010-07-21 13:30:00,43.92,44.16,43.91,44.05,21800.0,31.6081,31.7808,31.6009,31.7017,21800.0
2010-07-21 14:00:00,44.0,44.02,43.33,43.43,49500.0,31.6657,31.6801,31.1835,31.2555,49500.0
2010-07-21 14:30:00,43.44,43.44,43.07,43.12,50200.0,31.2627,31.2627,30.9964,31.0324,50200.0
2010-07-21 15:00:00,43.13,43.48,43.07,43.3,30200.0,31.0396,31.2915,30.9964,31.1619,30200.0
2010-07-21 15:30:00,43.29,43.43,43.22,43.31,66500.0,31.1547,31.2555,31.1044,31.1691,66500.0
2010-07-22 09:30:00,43.67,44.25,43.67,44.23,34000.0,31.4282,31.8456,31.4282,31.8312,34000.0
2010-07-22 10:00:00,44.25,44.57,44.22,44.52,74700.0,31.8456,32.0759,31.824,32.0399,74700.0
2010-07-22 10:30:00,44.52,44.74,44.44,44.6,19700.0,32.0399,32.1983,31.9824,32.0975,19700.0
2010-07-22 11:00:00,44.58,44.66,44.51,44.66,12100.0,32.0831,32.1407,32.0327,32.1407,12100.0
2010-07-22 11:30:00,44.64,44.64,44.24,44.3,19500.0,32.1263,32.1263,31.8384,31.8816,19500.0
2010-07-22 12:00:00,44.3,44.4,44.3,44.37,25900.0,31.8816,31.9536,31.8816,31.932,25900.0
2010-07-22 12:30:00,44.37,44.61,44.35,44.61,45300.0,31.932,32.1047,31.9176,32.1047,45300.0
2010-07-22 13:00:00,44.6,44.68,44.51,44.54,22800.0,32.0975,32.1551,32.0327,32.0543,22800.0
2010-07-22 13:30:00,44.51,44.59,44.43,44.43,8100.0,32.0327,32.0903,31.9752,31.9752,8100.0
2010-07-22 14:00:00,44.43,44.56,44.43,44.54,16200.0,31.9752,32.0687,31.9752,32.0543,16200.0
2010-07-22 14:30:00,44.58,44.58,44.41,44.51,14200.0,32.0831,32.0831,31.9608,32.0327,14200.0
2010-07-22 15:00:00,44.5,44.58,44.44,44.48,35200.0,32.0255,32.0831,31.9824,32.0111,35200.0
2010-07-22 15:30:00,44.5,44.58,44.02,44.5,102000.0,32.0255,32.0831,31.6801,32.0255,102000.0
2010-07-23 09:30:00,44.36,45.39,43.67,44.37,33400.0,31.9248,32.666,31.4282,31.932,33400.0
2010-07-23 10:00:00,44.36,44.52,44.23,44.52,26300.0,31.9248,32.0399,31.8312,32.0399,26300.0
2010-07-23 10:30:00,44.52,45.05,44.52,44.93,54100.0,32.0399,32.4214,32.0399,32.335,54100.0
2010-07-23 11:00:00,44.9,44.92,44.65,44.92,24400.0,32.3134,32.3278,32.1335,32.3278,24400.0
2010-07-23 11:30:00,44.94,45.09,44.88,44.99,15900.0,32.3422,32.4501,32.299,32.3782,15900.0
2010-07-23 12:00:00,45.0,45.15,44.85,45.11,25500.0,32.3854,32.4933,32.2774,32.4645,25500.0
2010-07-23 12:30:00,45.05,45.08,44.95,45.05,16300.0,32.4214,32.443,32.3494,32.4214,16300.0
2010-07-23 13:00:00,45.07,45.39,44.95,45.39,25400.0,32.4358,32.666,32.3494,32.666,25400.0
2010-07-23 13:30:00,45.38,45.5,45.14,45.26,27500.0,32.6589,32.7452,32.4861,32.5725,27500.0
2010-07-23 14:00:00,45.26,45.5,45.14,45.17,37600.0,32.5725,32.7452,32.4861,32.5077,37600.0
2010-07-23 14:30:00,45.2,45.39,45.16,45.29,19600.0,32.5293,32.666,32.5005,32.5941,19600.0
2010-07-23 15:00:00,45.28,45.48,45.22,45.3,28300.0,32.5869,32.7308,32.5437,32.6013,28300.0
2010-07-23 15:30:00,45.32,45.45,45.12,45.44,68900.0,32.6157,32.7092,32.4717,32.702,68900.0
2010-07-26 09:30:00,45.5,45.5,45.14,45.4,18600.0,32.7452,32.7452,32.4861,32.6732,18600.0
2010-07-26 10:00:00,45.44,45.9,45.38,45.89,43200.0,32.702,33.0331,32.6589,33.0259,43200.0
2010-07-26 10:30:00,45.89,45.9,45.7,45.82,41300.0,33.0259,33.0331,32.8891,32.9755,41300.0
2010-07-26 11:00:00,45.83,45.9,45.82,45.82,23800.0,32.9827,33.0331,32.9755,32.9755,23800.0
2010-07-26 11:30:00,45.82,45.84,45.51,45.53,29300.0,32.9755,32.9899,32.7524,32.7668,29300.0
2010-07-26 12:00:00,45.52,45.64,45.52,45.55,16000.0,32.7596,32.846,32.7596,32.7812,16000.0
2010-07-26 12:30:00,45.55,45.64,45.51,45.64,16000.0,32.7812,32.846,32.7524,32.846,16000.0
2010-07-26 13:00:00,45.65,45.67,45.56,45.61,13000.0,32.8532,32.8676,32.7884,32.8244,13000.0
2010-07-26 13:30:00,45.61,45.63,45.49,45.5,18200.0,32.8244,32.8388,32.738,32.7452,18200.0
2010-07-26 14:00:00,45.5,45.5,45.24,45.24,14200.0,32.7452,32.7452,32.5581,32.5581,14200.0
2010-07-26 14:30:00,45.24,45.28,45.15,45.21,32100.0,32.5581,32.5869,32.4933,32.5365,32100.0
2010-07-26 15:00:00,45.22,45.31,45.08,45.21,36300.0,32.5437,32.6085,32.443,32.5365,36300.0
2010-07-26 15:30:00,45.21,45.48,45.2,45.44,90700.0,32.5365,32.7308,32.5293,32.702,90700.0
2010-07-27 09:30:00,45.81,46.14,45.42,45.53,32800.0,32.9683,33.2058,32.6876,32.7668,32800.0
2010-07-27 10:00:00,45.5,45.8,45.44,45.57,35600.0,32.7452,32.9611,32.702,32.7956,35600.0
2010-07-27 10:30:00,45.59,45.6,45.29,45.37,19400.0,32.81,32.8172,32.5941,32.6517,19400.0
2010-07-27 11:00:00,45.35,45.35,44.99,45.06,13500.0,32.6373,32.6373,32.3782,32.4286,13500.0
2010-07-27 11:30:00,45.06,45.24,45.06,45.2,17900.0,32.4286,32.5581,32.4286,32.5293,17900.0
2010-07-27 12:00:00,45.18,45.37,45.15,45.35,7800.0,32.5149,32.6517,32.4933,32.6373,7800.0
2010-07-27 12:30:00,45.37,45.37,45.2,45.23,8800.0,32.6517,32.6517,32.5293,32.5509,8800.0
2010-07-27 13:00:00,45.23,45.26,45.09,45.11,7300.0,32.5509,32.5725,32.4501,32.4645,7300.0
2010-07-27 13:30:00,45.08,45.31,45.08,45.24,19000.0,32.443,32.6085,32.443,32.5581,19000.0
2010-07-27 14:00:00,45.22,45.31,45.16,45.2,15300.0,32.5437,32.6085,32.5005,32.5293,15300.0
2010-07-27 14:30:00,45.23,45.25,45.15,45.22,13300.0,32.5509,32.5653,32.4933,32.5437,13300.0
2010-07-27 15:00:00,45.22,45.41,45.2,45.35,59700.0,32.5437,32.6804,32.5293,32.6373,59700.0
2010-07-27 15:30:00,45.36,45.39,45.18,45.25,68000.0,32.6445,32.666,32.5149,32.5653,68000.0
2010-07-28 09:30:00,45.13,45.38,44.89,45.02,16200.0,32.4789,32.6589,32.3062,32.3998,16200.0
2010-07-28 10:00:00,45.04,45.09,44.68,44.74,19200.0,32.4142,32.4501,32.1551,32.1983,19200.0
2010-07-28 10:30:00,44.74,45.0,44.62,44.96,17200.0,32.1983,32.3854,32.1119,32.3566,17200.0
2010-07-28 11:00:00,44.95,44.98,44.77,44.8,16300.0,32.3494,32.371,32.2199,32.2414,16300.0
2010-07-28 11:30:00,44.77,44.85,44.68,44.69,11000.0,32.2199,32.2774,32.1551,32.1623,11000.0
2010-07-28 12:00:00,44.66,44.76,44.62,44.67,12800.0,32.1407,32.2127,32.1119,32.1479,12800.0
2010-07-28 12:30:00,44.63,44.82,44.62,44.82,9000.0,32.1191,32.2558,32.1119,32.2558,9000.0
2010-07-28 13:00:00,44.85,44.88,44.8,44.82,9300.0,32.2774,32.299,32.2414,32.2558,9300.0
2010-07-28 13:30:00,44.78,44.89,44.74,44.83,5600.0,32.227,32.3062,32.1983,32.263,5600.0
2010-07-28 14:00:00,44.84,44.89,44.63,44.7,14500.0,32.2702,32.3062,32.1191,32.1695,14500.0
2010-07-28 14:30:00,44.7,44.73,44.56,44.6,12800.0,32.1695,32.1911,32.0687,32.0975,12800.0
2010-07-28 15:00:00,44.6,44.61,44.42,44.57,21600.0,32.0975,32.1047,31.968,32.0759,21600.0
2010-07-28 15:30:00,44.57,44.69,44.56,44.62,34200.0,32.0759,32.1623,32.0687,32.1119,34200.0
2010-07-29 09:30:00,44.86,45.0,44.76,44.87,13800.0,32.2846,32.3854,32.2127,32.2918,13800.0
2010-07-29 10:00:00,44.88,44.96,44.71,44.83,11300.0,32.299,32.3566,32.1767,32.263,11300.0
2010-07-29 10:30:00,44.8,44.83,44.65,44.78,13400.0,32.2414,32.263,32.1335,32.227,13400.0
2010-07-29 11:00:00,44.72,44.72,44.23,44.27,13400.0,32.1839,32.1839,31.8312,31.86,13400.0
2010-07-29 11:30:00,44.29,44.29,44.04,44.07,18700.0,31.8744,31.8744,31.6945,31.7161,18700.0
2010-07-29 12:00:00,44.06,44.15,43.9,44.12,19100.0,31.7089,31.7737,31.5937,31.7521,19100.0
2010-07-29 12:30:00,44.11,44.14,43.96,44.14,13900.0,31.7449,31.7665,31.6369,31.7665,13900.0
2010-07-29 13:00:00,44.15,44.31,44.1,44.29,14000.0,31.7737,31.8888,31.7377,31.8744,14000.0
2010-07-29 13:30:00,44.34,44.46,44.33,44.37,11100.0,31.9104,31.9968,31.9032,31.932,11100.0
2010-07-29 14:00:00,44.39,44.48,44.23,44.48,19500.0,31.9464,32.0111,31.8312,32.0111,19500.0
2010-07-29 14:30:00,44.49,44.64,44.4,44.59,19200.0,32.0183,32.1263,31.9536,32.0903,19200.0
2010-07-29 15:00:00,44.57,44.72,44.51,44.67,29200.0,32.0759,32.1839,32.0327,32.1479,29200.0
2010-07-29 15:30:00,44.67,44.67,44.39,44.45,60500.0,32.1479,32.1479,31.9464,31.9896,60500.0
2010-07-30 09:30:00,43.83,43.84,43.49,43.71,18800.0,31.5434,31.5506,31.2987,31.457,18800.0
2010-07-30 10:00:00,43.69,44.09,43.66,43.87,23000.0,31.4426,31.7305,31.421,31.5721,23000.0
2010-07-30 10:30:00,43.87,44.18,43.87,44.03,24700.0,31.5721,31.7952,31.5721,31.6873,24700.0
2010-07-30 11:00:00,44.03,44.16,43.96,44.04,14600.0,31.6873,31.7808,31.6369,31.6945,14600.0
2010-07-30 11:30:00,44.04,44.32,44.0,44.32,28200.0,31.6945,31.896,31.6657,31.896,28200.0
2010-07-30 12:00:00,44.35,44.39,44.28,44.39,9100.0,31.9176,31.9464,31.8672,31.9464,9100.0
2010-07-30 12:30:00,44.37,44.47,44.3,44.38,13900.0,31.932,32.0039,31.8816,31.9392,13900.0
2010-07-30 13:00:00,44.41,44.41,44.17,44.21,9600.0,31.9608,31.9608,31.788,31.8168,9600.0
2010-07-30 13:30:00,44.2,44.25,44.06,44.06,13200.0,31.8096,31.8456,31.7089,31.7089,13200.0
2010-07-30 14:00:00,44.07,44.39,44.05,44.34,14100.0,31.7161,31.9464,31.7017,31.9104,14100.0
2010-07-30 14:30:00,44.35,44.4,44.3,44.31,14800.0,31.9176,31.9536,31.8816,31.8888,14800.0
2010-07-30 15:00:00,44.3,44.73,44.3,44.67,26700.0,31.8816,32.1911,31.8816,32.1479,26700.0
2010-07-30 15:30:00,44.68,44.78,44.55,44.63,99800.0,32.1551,32.227,32.0615,32.1191,99800.0
2010-08-02 09:30:00,45.38,45.38,44.99,45.01,16400.0,32.6589,32.6589,32.3782,32.3926,16400.0
2010-08-02 10:00:00,45.04,45.56,45.03,45.45,22500.0,32.4142,32.7884,32.407,32.7092,22500.0
2010-08-02 10:30:00,45.46,45.54,45.41,45.51,21600.0,32.7164,32.774,32.6804,32.7524,21600.0
2010-08-02 11:00:00,45.52,45.64,45.48,45.62,17500.0,32.7596,32.846,32.7308,32.8316,17500.0
2010-08-02 11:30:00,45.63,45.79,45.63,45.73,13800.0,32.8388,32.9539,32.8388,32.9107,13800.0
2010-08-02 12:00:00,45.75,45.76,45.62,45.62,8900.0,32.9251,32.9323,32.8316,32.8316,8900.0
2010-08-02 12:30:00,45.57,45.71,45.48,45.67,24200.0,32.7956,32.8963,32.7308,32.8676,24200.0
2010-08-02 13:00:00,45.66,45.84,45.65,45.79,17900.0,32.8604,32.9899,32.8532,32.9539,17900.0
2010-08-02 13:30:00,45.78,45.93,45.75,45.92,21700.0,32.9467,33.0547,32.9251,33.0475,21700.0
2010-08-02 14:00:00,45.92,45.99,45.84,45.89,14100.0,33.0475,33.0979,32.9899,33.0259,14100.0
2010-08-02 14:30:00,45.88,46.1,45.88,46.02,23400.0,33.0187,33.177,33.0187,33.1194,23400.0
2010-08-02 15:00:00,46.02,46.07,45.9,46.06,19100.0,33.1194,33.1554,33.0331,33.1482,19100.0
2010-08-02 15:30:00,46.05,46.08,45.92,45.99,49300.0,33.141,33.1626,33.0475,33.0979,49300.0
2010-08-03 09:30:00,46.02,46.06,45.61,45.64,25400.0,33.1194,33.1482,32.8244,32.846,25400.0
2010-08-03 10:00:00,45.64,45.7,45.44,45.48,36200.0,32.846,32.8891,32.702,32.7308,36200.0
2010-08-03 10:30:00,45.5,45.84,45.48,45.68,20900.0,32.7452,32.9899,32.7308,32.8748,20900.0
2010-08-03 11:00:00,45.67,45.7,45.57,45.62,14300.0,32.8676,32.8891,32.7956,32.8316,14300.0
2010-08-03 11:30:00,45.62,45.78,45.61,45.65,22600.0,32.8316,32.9467,32.8244,32.8532,22600.0
2010-08-03 12:00:00,45.65,45.65,45.45,45.49,11400.0,32.8532,32.8532,32.7092,32.738,11400.0
2010-08-03 12:30:00,45.48,45.61,45.48,45.55,8800.0,32.7308,32.8244,32.7308,32.7812,8800.0
2010-08-03 13:00:00,45.54,45.55,45.43,45.54,19700.0,32.774,32.7812,32.6948,32.774,19700.0
2010-08-03 13:30:00,45.52,45.6,45.48,45.49,8900.0,32.7596,32.8172,32.7308,32.738,8900.0
2010-08-03 14:00:00,45.49,45.67,45.49,45.67,11800.0,32.738,32.8676,32.738,32.8676,11800.0
2010-08-03 14:30:00,45.69,45.69,45.54,45.61,8100.0,32.882,32.882,32.774,32.8244,8100.0
2010-08-03 15:00:00,45.59,45.59,45.39,45.42,36300.0,32.81,32.81,32.666,32.6876,36300.0
2010-08-03 15:30:00,45.42,45.45,45.22,45.35,63800.0,32.6876,32.7092,32.5437,32.6373,63800.0
2010-08-04 09:30:00,45.35,45.67,45.35,45.53,30900.0,32.6373,32.8676,32.6373,32.7668,30900.0
2010-08-04 10:00:00,45.52,45.81,45.28,45.37,51300.0,32.7596,32.9683,32.5869,32.6517,51300.0
2010-08-04 10:30:00,45.41,45.51,45.29,45.48,25400.0,32.6804,32.7524,32.5941,32.7308,25400.0
2010-08-04 11:00:00,45.45,45.55,45.44,45.55,9000.0,32.7092,32.7812,32.702,32.7812,9000.0
2010-08-04 11:30:00,45.54,45.59,45.48,45.49,9500.0,32.774,32.81,32.7308,32.738,9500.0
2010-08-04 12:00:00,45.49,45.59,45.47,45.53,33100.0,32.738,32.81,32.7236,32.7668,33100.0
2010-08-04 12:30:00,45.52,45.52,45.33,45.42,48200.0,32.7596,32.7596,32.6229,32.6876,48200.0
2010-08-04 13:00:00,45.39,45.43,45.27,45.31,16500.0,32.666,32.6948,32.5797,32.6085,16500.0
2010-08-04 13:30:00,45.31,45.41,45.28,45.34,15500.0,32.6085,32.6804,32.5869,32.6301,15500.0
2010-08-04 14:00:00,45.36,45.51,45.26,45.3,42700.0,32.6445,32.7524,32.5725,32.6013,42700.0
2010-08-04 14:30:00,45.29,45.37,45.18,45.27,115800.0,32.5941,32.6517,32.5149,32.5797,115800.0
2010-08-04 15:00:00,45.27,45.38,45.25,45.33,76100.0,32.5797,32.6589,32.5653,32.6229,76100.0
2010-08-04 15:30:00,45.34,45.35,45.2,45.27,171700.0,32.6301,32.6373,32.5293,32.5797,171700.0
2010-08-05 09:30:00,45.03,45.13,44.77,44.86,38200.0,32.407,32.4789,32.2199,32.2846,38200.0
2010-08-05 10:00:00,44.86,44.95,44.8,44.84,36600.0,32.2846,32.3494,32.2414,32.2702,36600.0
2010-08-05 10:30:00,44.85,44.89,44.58,44.63,23500.0,32.2774,32.3062,32.0831,32.1191,23500.0
2010-08-05 11:00:00,44.59,44.67,44.49,44.57,39100.0,32.0903,32.1479,32.0183,32.0759,39100.0
2010-08-05 11:30:00,44.55,44.58,44.46,44.49,58800.0,32.0615,32.0831,31.9968,32.0183,58800.0
2010-08-05 12:00:00,44.5,44.54,44.48,44.48,38200.0,32.0255,32.0543,32.0111,32.0111,38200.0
2010-08-05 12:30:00,44.49,44.53,44.41,44.41,16700.0,32.0183,32.0471,31.9608,31.9608,16700.0
2010-08-05 13:00:00,44.42,44.51,44.4,44.49,10700.0,31.968,32.0327,31.9536,32.0183,10700.0
2010-08-05 13:30:00,44.5,44.53,44.48,44.48,53800.0,32.0255,32.0471,32.0111,32.0111,53800.0
2010-08-05 14:00:00,44.5,44.53,44.47,44.51,42400.0,32.0255,32.0471,32.0039,32.0327,42400.0
2010-08-05 14:30:00,44.51,44.52,44.46,44.51,48700.0,32.0327,32.0399,31.9968,32.0327,48700.0
2010-08-05 15:00:00,44.51,44.73,44.5,44.69,73600.0,32.0327,32.1911,32.0255,32.1623,73600.0
2010-08-05 15:30:00,44.68,44.74,44.58,44.67,88600.0,32.1551,32.1983,32.0831,32.1479,88600.0
2010-08-06 09:30:00,43.93,44.61,43.93,44.4,48700.0,31.6153,32.1047,31.6153,31.9536,48700.0
2010-08-06 10:00:00,44.41,44.48,44.31,44.41,55600.0,31.9608,32.0111,31.8888,31.9608,55600.0
2010-08-06 10:30:00,44.41,44.45,43.88,44.01,65900.0,31.9608,31.9896,31.5793,31.6729,65900.0
2010-08-06 11:00:00,44.0,44.19,43.97,44.08,93900.0,31.6657,31.8024,31.6441,31.7233,93900.0
2010-08-06 11:30:00,44.1,44.12,43.98,44.01,39400.0,31.7377,31.7521,31.6513,31.6729,39400.0
2010-08-06 12:00:00,44.01,44.03,43.93,43.96,19900.0,31.6729,31.6873,31.6153,31.6369,19900.0
2010-08-06 12:30:00,43.96,44.04,43.92,43.92,8800.0,31.6369,31.6945,31.6081,31.6081,8800.0
2010-08-06 13:00:00,43.93,43.97,43.84,43.89,13200.0,31.6153,31.6441,31.5506,31.5865,13200.0
2010-08-06 13:30:00,43.9,43.95,43.82,43.92,25100.0,31.5937,31.6297,31.5362,31.6081,25100.0
2010-08-06 14:00:00,43.91,43.92,43.81,43.92,11000.0,31.6009,31.6081,31.529,31.6081,11000.0
2010-08-06 14:30:00,43.92,44.08,43.84,44.01,96800.0,31.6081,31.7233,31.5506,31.6729,96800.0
2010-08-06 15:00:00,44.05,44.11,43.94,44.02,112900.0,31.7017,31.7449,31.6225,31.6801,112900.0
2010-08-06 15:30:00,44.03,44.2,43.96,44.12,196600.0,31.6873,31.8096,31.6369,31.7521,196600.0
2010-08-09 09:30:00,44.52,44.58,44.26,44.3,18000.0,32.0399,32.0831,31.8528,31.8816,18000.0
2010-08-09 10:00:00,44.31,44.35,44.11,44.14,22100.0,31.8888,31.9176,31.7449,31.7665,22100.0
2010-08-09 10:30:00,44.16,44.28,44.08,44.16,16500.0,31.7808,31.8672,31.7233,31.7808,16500.0
2010-08-09 11:00:00,44.15,44.22,43.98,44.0,70100.0,31.7737,31.824,31.6513,31.6657,70100.0
2010-08-09 11:30:00,44.0,44.04,43.98,43.98,35800.0,31.6657,31.6945,31.6513,31.6513,35800.0
2010-08-09 12:00:00,43.98,44.02,43.91,43.91,18000.0,31.6513,31.6801,31.6009,31.6009,18000.0
2010-08-09 12:30:00,43.91,43.99,43.85,43.94,31600.0,31.6009,31.6585,31.5578,31.6225,31600.0
2010-08-09 13:00:00,43.95,44.07,43.95,43.98,26800.0,31.6297,31.7161,31.6297,31.6513,26800.0
2010-08-09 13:30:00,44.01,44.03,43.98,44.0,32000.0,31.6729,31.6873,31.6513,31.6657,32000.0
2010-08-09 14:00:00,43.99,44.02,43.98,43.99,36000.0,31.6585,31.6801,31.6513,31.6585,36000.0
2010-08-09 14:30:00,43.99,44.03,43.98,44.02,51400.0,31.6585,31.6873,31.6513,31.6801,51400.0
2010-08-09 15:00:00,44.02,44.02,43.96,44.02,76600.0,31.6801,31.6801,31.6369,31.6801,76600.0
2010-08-09 15:30:00,44.02,44.23,44.0,44.13,251600.0,31.6801,31.8312,31.6657,31.7593,251600.0
2010-08-10 09:30:00,43.65,43.88,43.27,43.4,30600.0,31.4138,31.5793,31.1403,31.2339,30600.0
2010-08-10 10:00:00,43.42,43.51,43.27,43.3,66100.0,31.2483,31.3131,31.1403,31.1619,66100.0
2010-08-10 10:30:00,43.3,43.33,43.19,43.22,62600.0,31.1619,31.1835,31.0828,31.1044,62600.0
2010-08-10 11:00:00,43.23,43.25,43.21,43.25,71000.0,31.1116,31.1259,31.0972,31.1259,71000.0
2010-08-10 11:30:00,43.25,43.25,43.13,43.18,43800.0,31.1259,31.1259,31.0396,31.0756,43800.0
2010-08-10 12:00:00,43.18,43.24,43.12,43.23,19600.0,31.0756,31.1187,31.0324,31.1116,19600.0
2010-08-10 12:30:00,43.23,43.32,43.2,43.32,18000.0,31.1116,31.1763,31.09,31.1763,18000.0
2010-08-10 13:00:00,43.31,43.34,43.15,43.21,9300.0,31.1691,31.1907,31.054,31.0972,9300.0
2010-08-10 13:30:00,43.2,43.38,43.2,43.34,14900.0,31.09,31.2195,31.09,31.1907,14900.0
2010-08-10 14:00:00,43.34,43.55,43.15,43.28,103700.0,31.1907,31.3418,31.054,31.1475,103700.0
2010-08-10 14:30:00,43.3,43.55,43.29,43.4,104600.0,31.1619,31.3418,31.1547,31.2339,104600.0
2010-08-10 15:00:00,43.38,43.5,43.17,43.33,43000.0,31.2195,31.3059,31.0684,31.1835,43000.0
2010-08-10 15:30:00,43.32,43.43,43.23,43.27,107800.0,31.1763,31.2555,31.1116,31.1403,107800.0
2010-08-11 09:30:00,42.45,42.45,42.02,42.12,72500.0,30.5502,30.5502,30.2407,30.3127,72500.0
2010-08-11 10:00:00,42.13,42.2,41.92,41.98,84500.0,30.3199,30.3703,30.1688,30.212,84500.0
2010-08-11 10:30:00,41.97,42.02,41.88,41.93,33800.0,30.2048,30.2407,30.14,30.176,33800.0
2010-08-11 11:00:00,41.94,42.04,41.86,42.04,23600.0,30.1832,30.2551,30.1256,30.2551,23600.0
2010-08-11 11:30:00,42.03,42.05,41.96,41.98,12100.0,30.2479,30.2623,30.1976,30.212,12100.0
2010-08-11 12:00:00,42.0,42.05,41.95,42.01,11800.0,30.2264,30.2623,30.1904,30.2335,11800.0
2010-08-11 12:30:00,42.0,42.04,41.95,41.97,22500.0,30.2264,30.2551,30.1904,30.2048,22500.0
2010-08-11 13:00:00,41.97,42.06,41.97,42.05,27000.0,30.2048,30.2695,30.2048,30.2623,27000.0
2010-08-11 13:30:00,42.05,42.1,41.98,42.03,23800.0,30.2623,30.2983,30.212,30.2479,23800.0
2010-08-11 14:00:00,42.04,42.16,41.99,42.08,44600.0,30.2551,30.3415,30.2192,30.2839,44600.0
2010-08-11 14:30:00,42.05,42.07,41.76,41.79,19800.0,30.2623,30.2767,30.0536,30.0752,19800.0
2010-08-11 15:00:00,41.77,41.97,41.77,41.89,36100.0,30.0608,30.2048,30.0608,30.1472,36100.0
2010-08-11 15:30:00,41.91,42.04,41.83,41.87,75400.0,30.1616,30.2551,30.104,30.1328,75400.0
2010-08-12 09:30:00,41.15,41.42,41.09,41.37,28300.0,29.6146,29.8089,29.5714,29.773,28300.0
2010-08-12 10:00:00,41.34,41.41,41.16,41.16,29200.0,29.7514,29.8017,29.6218,29.6218,29200.0
2010-08-12 10:30:00,41.2,41.3,41.16,41.2,64200.0,29.6506,29.7226,29.6218,29.6506,64200.0
2010-08-12 11:00:00,41.2,41.23,41.13,41.2,59600.0,29.6506,29.6722,29.6002,29.6506,59600.0
2010-08-12 11:30:00,41.21,41.27,41.2,41.23,64400.0,29.6578,29.701,29.6506,29.6722,64400.0
2010-08-12 12:00:00,41.22,41.28,41.19,41.26,40400.0,29.665,29.7082,29.6434,29.6938,40400.0
2010-08-12 12:30:00,41.26,41.55,41.26,41.54,24600.0,29.6938,29.9025,29.6938,29.8953,24600.0
2010-08-12 13:00:00,41.56,41.58,41.45,41.48,17100.0,29.9097,29.9241,29.8305,29.8521,17100.0
2010-08-12 13:30:00,41.5,41.5,41.39,41.44,16200.0,29.8665,29.8665,29.7873,29.8233,16200.0
2010-08-12 14:00:00,41.44,41.57,41.44,41.55,47100.0,29.8233,29.9169,29.8233,29.9025,47100.0
2010-08-12 14:30:00,41.54,41.66,41.51,41.59,50600.0,29.8953,29.9817,29.8737,29.9313,50600.0
2010-08-12 15:00:00,41.61,41.81,41.6,41.71,98800.0,29.9457,30.0896,29.9385,30.0176,98800.0
2010-08-12 15:30:00,41.72,41.8,41.62,41.69,181800.0,30.0248,30.0824,29.9529,30.0033,181800.0
2010-08-13 09:30:00,41.36,41.8,41.36,41.7,85100.0,29.7658,30.0824,29.7658,30.0104,85100.0
2010-08-13 10:00:00,41.7,41.74,41.63,41.7,64700.0,30.0104,30.0392,29.9601,30.0104,64700.0
2010-08-13 10:30:00,41.72,41.77,41.59,41.71,57100.0,30.0248,30.0608,29.9313,30.0176,57100.0
2010-08-13 11:00:00,41.7,41.85,41.69,41.75,91900.0,30.0104,30.1184,30.0033,30.0464,91900.0
2010-08-13 11:30:00,41.77,41.89,41.66,41.86,24100.0,30.0608,30.1472,29.9817,30.1256,24100.0
2010-08-13 12:00:00,41.85,42.0,41.83,41.92,40500.0,30.1184,30.2264,30.104,30.1688,40500.0
2010-08-13 12:30:00,41.93,42.01,41.87,42.01,38500.0,30.176,30.2335,30.1328,30.2335,38500.0
2010-08-13 13:00:00,42.0,42.03,41.91,42.01,30700.0,30.2264,30.2479,30.1616,30.2335,30700.0
2010-08-13 13:30:00,41.99,42.12,41.95,42.03,23100.0,30.2192,30.3127,30.1904,30.2479,23100.0
2010-08-13 14:00:00,42.02,42.05,41.97,42.04,18900.0,30.2407,30.2623,30.2048,30.2551,18900.0
2010-08-13 14:30:00,42.04,42.07,41.99,42.04,31400.0,30.2551,30.2767,30.2192,30.2551,31400.0
2010-08-13 15:00:00,42.04,42.05,41.97,41.98,39200.0,30.2551,30.2623,30.2048,30.212,39200.0
2010-08-13 15:30:00,41.97,42.0,41.75,41.8,76500.0,30.2048,30.2264,30.0464,30.0824,76500.0
2010-08-16 09:30:00,41.46,41.48,41.16,41.27,54100.0,29.8377,29.8521,29.6218,29.701,54100.0
2010-08-16 10:00:00,41.27,41.56,41.21,41.46,52000.0,29.701,29.9097,29.6578,29.8377,52000.0
2010-08-16 10:30:00,41.47,41.58,41.47,41.48,48100.0,29.8449,29.9241,29.8449,29.8521,48100.0
2010-08-16 11:00:00,41.48,41.48,41.29,41.45,12700.0,29.8521,29.8521,29.7154,29.8305,12700.0
2010-08-16 11:30:00,41.42,41.54,41.42,41.53,19200.0,29.8089,29.8953,29.8089,29.8881,19200.0
2010-08-16 12:00:00,41.5,41.55,41.45,41.55,33800.0,29.8665,29.9025,29.8305,29.9025,33800.0
2010-08-16 12:30:00,41.58,41.61,41.48,41.51,18400.0,29.9241,29.9457,29.8521,29.8737,18400.0
2010-08-16 13:00:00,41.53,41.58,41.49,41.54,16500.0,29.8881,29.9241,29.8593,29.8953,16500.0
2010-08-16 13:30:00,41.54,41.57,41.38,41.41,15200.0,29.8953,29.9169,29.7802,29.8017,15200.0
2010-08-16 14:00:00,41.42,41.48,41.32,41.4,14800.0,29.8089,29.8521,29.737,29.7945,14800.0
2010-08-16 14:30:00,41.39,41.42,41.21,41.26,22000.0,29.7873,29.8089,29.6578,29.6938,22000.0
2010-08-16 15:00:00,41.27,41.33,41.19,41.32,29700.0,29.701,29.7442,29.6434,29.737,29700.0
2010-08-16 15:30:00,41.33,41.46,41.27,41.43,54800.0,29.7442,29.8377,29.701,29.8161,54800.0
2010-08-17 09:30:00,41.94,42.41,41.76,42.39,51100.0,30.1832,30.5214,30.0536,30.507,51100.0
2010-08-17 10:00:00,42.4,42.5,42.14,42.27,45000.0,30.5142,30.5862,30.3271,30.4207,45000.0
2010-08-17 10:30:00,42.27,42.44,42.25,42.4,18800.0,30.4207,30.543,30.4063,30.5142,18800.0
2010-08-17 11:00:00,42.42,42.56,42.42,42.46,25600.0,30.5286,30.6294,30.5286,30.5574,25600.0
2010-08-17 11:30:00,42.46,42.55,42.43,42.51,17700.0,30.5574,30.6222,30.5358,30.5934,17700.0
2010-08-17 12:00:00,42.49,42.52,42.32,42.35,9900.0,30.579,30.6006,30.4566,30.4782,9900.0
2010-08-17 12:30:00,42.33,42.43,42.32,42.37,9300.0,30.4638,30.5358,30.4566,30.4926,9300.0
2010-08-17 13:00:00,42.36,42.54,42.36,42.52,10200.0,30.4854,30.615,30.4854,30.6006,10200.0
2010-08-17 13:30:00,42.57,42.58,42.42,42.44,12300.0,30.6366,30.6438,30.5286,30.543,12300.0
2010-08-17 14:00:00,42.44,42.49,42.42,42.43,9600.0,30.543,30.579,30.5286,30.5358,9600.0
2010-08-17 14:30:00,42.46,42.48,42.4,42.41,15700.0,30.5574,30.5718,30.5142,30.5214,15700.0
2010-08-17 15:00:00,42.44,42.48,42.32,42.47,19900.0,30.543,30.5718,30.4566,30.5646,19900.0
2010-08-17 15:30:00,42.46,42.46,42.14,42.2,69300.0,30.5574,30.5574,30.3271,30.3703,69300.0
2010-08-18 09:30:00,42.08,42.08,41.46,41.61,26400.0,30.5002,30.5002,30.0508,30.1595,26400.0
2010-08-18 10:00:00,41.62,41.73,41.44,41.45,39900.0,30.1668,30.2465,30.0363,30.0436,39900.0
2010-08-18 10:30:00,41.45,41.69,41.45,41.62,24800.0,30.0436,30.2175,30.0436,30.1668,24800.0
2010-08-18 11:00:00,41.63,41.85,41.63,41.76,34000.0,30.174,30.3335,30.174,30.2682,34000.0
2010-08-18 11:30:00,41.76,42.01,41.76,41.99,29000.0,30.2682,30.4495,30.2682,30.435,29000.0
2010-08-18 12:00:00,41.99,42.0,41.94,41.96,19300.0,30.435,30.4422,30.3987,30.4132,19300.0
2010-08-18 12:30:00,41.99,42.21,41.94,42.19,12200.0,30.435,30.5944,30.3987,30.5799,12200.0
2010-08-18 13:00:00,42.2,42.37,42.19,42.26,20200.0,30.5872,30.7104,30.5799,30.6307,20200.0
2010-08-18 13:30:00,42.29,42.34,42.25,42.29,19100.0,30.6524,30.6886,30.6234,30.6524,19100.0
2010-08-18 14:00:00,42.31,42.35,42.2,42.21,13900.0,30.6669,30.6959,30.5872,30.5944,13900.0
2010-08-18 14:30:00,42.19,42.26,42.15,42.19,16700.0,30.5799,30.6307,30.5509,30.5799,16700.0
2010-08-18 15:00:00,42.2,42.23,41.98,42.0,31100.0,30.5872,30.6089,30.4277,30.4422,31100.0
2010-08-18 15:30:00,42.0,42.1,41.95,41.99,78500.0,30.4422,30.5147,30.406,30.435,78500.0
2010-08-19 09:30:00,41.86,41.99,41.48,41.67,31800.0,30.3407,30.435,30.0653,30.203,31800.0
2010-08-19 10:00:00,41.62,41.64,41.12,41.17,30800.0,30.1668,30.1813,29.8044,29.8406,30800.0
2010-08-19 10:30:00,41.18,41.31,41.06,41.2,16200.0,29.8479,29.9421,29.7609,29.8624,16200.0
2010-08-19 11:00:00,41.17,41.2,40.99,41.09,14300.0,29.8406,29.8624,29.7101,29.7826,14300.0
2010-08-19 11:30:00,41.11,41.11,40.74,40.85,18300.0,29.7971,29.7971,29.5289,29.6087,18300.0
2010-08-19 12:00:00,40.87,40.97,40.81,40.93,14000.0,29.6232,29.6956,29.5797,29.6667,14000.0
2010-08-19 12:30:00,40.96,40.97,40.82,40.91,24100.0,29.6884,29.6956,29.5869,29.6522,24100.0
2010-08-19 13:00:00,40.92,40.99,40.89,40.94,11400.0,29.6594,29.7101,29.6377,29.6739,11400.0
2010-08-19 13:30:00,40.94,40.94,40.78,40.79,6800.0,29.6739,29.6739,29.5579,29.5652,6800.0
2010-08-19 14:00:00,40.8,40.88,40.71,40.84,24000.0,29.5724,29.6304,29.5072,29.6014,24000.0
2010-08-19 14:30:00,40.86,40.97,40.76,40.93,36800.0,29.6159,29.6956,29.5434,29.6667,36800.0
2010-08-19 15:00:00,40.93,41.16,40.87,41.05,26700.0,29.6667,29.8334,29.6232,29.7536,26700.0
2010-08-19 15:30:00,41.05,41.15,40.97,40.97,60400.0,29.7536,29.8261,29.6956,29.6956,60400.0
2010-08-20 09:30:00,40.63,40.76,40.25,40.42,56500.0,29.4492,29.5434,29.1738,29.297,56500.0
2010-08-20 10:00:00,40.38,40.49,40.21,40.42,16000.0,29.268,29.3477,29.1448,29.297,16000.0
2010-08-20 10:30:00,40.43,40.56,40.41,40.43,11400.0,29.3042,29.3985,29.2897,29.3042,11400.0
2010-08-20 11:00:00,40.43,40.56,40.42,40.49,24300.0,29.3042,29.3985,29.297,29.3477,24300.0
2010-08-20 11:30:00,40.48,40.53,40.4,40.4,11400.0,29.3405,29.3767,29.2825,29.2825,11400.0
2010-08-20 12:00:00,40.42,40.55,40.42,40.51,3100.0,29.297,29.3912,29.297,29.3622,3100.0
2010-08-20 12:30:00,40.54,40.59,40.51,40.56,5800.0,29.384,29.4202,29.3622,29.3985,5800.0
2010-08-20 13:00:00,40.56,40.65,40.55,40.61,5100.0,29.3985,29.4637,29.3912,29.4347,5100.0
2010-08-20 13:30:00,40.61,40.67,40.55,40.62,7500.0,29.4347,29.4782,29.3912,29.442,7500.0
2010-08-20 14:00:00,40.62,40.67,40.56,40.65,10400.0,29.442,29.4782,29.3985,29.4637,10400.0
2010-08-20 14:30:00,40.64,40.85,40.64,40.85,24600.0,29.4565,29.6087,29.4565,29.6087,24600.0
2010-08-20 15:00:00,40.85,40.88,40.77,40.83,14100.0,29.6087,29.6304,29.5507,29.5942,14100.0
2010-08-20 15:30:00,40.84,40.98,40.82,40.91,48700.0,29.6014,29.7029,29.5869,29.6522,48700.0
2010-08-23 09:30:00,41.19,41.22,40.97,41.09,20000.0,29.8551,29.8768,29.6956,29.7826,20000.0
2010-08-23 10:00:00,41.05,41.1,40.93,40.99,91000.0,29.7536,29.7899,29.6667,29.7101,91000.0
2010-08-23 10:30:00,40.98,41.07,40.69,40.75,21800.0,29.7029,29.7681,29.4927,29.5362,21800.0
2010-08-23 11:00:00,40.75,40.76,40.59,40.69,18200.0,29.5362,29.5434,29.4202,29.4927,18200.0
2010-08-23 11:30:00,40.67,40.79,40.67,40.7,11900.0,29.4782,29.5652,29.4782,29.4999,11900.0
2010-08-23 12:00:00,40.7,40.92,40.7,40.92,9400.0,29.4999,29.6594,29.4999,29.6594,9400.0
2010-08-23 12:30:00,40.91,40.96,40.82,40.83,6600.0,29.6522,29.6884,29.5869,29.5942,6600.0
2010-08-23 13:00:00,40.84,40.94,40.77,40.91,8800.0,29.6014,29.6739,29.5507,29.6522,8800.0
2010-08-23 13:30:00,40.92,40.97,40.81,40.97,16800.0,29.6594,29.6956,29.5797,29.6956,16800.0
2010-08-23 14:00:00,40.95,41.07,40.88,40.93,15000.0,29.6811,29.7681,29.6304,29.6667,15000.0
2010-08-23 14:30:00,40.95,41.01,40.87,40.89,11800.0,29.6811,29.7246,29.6232,29.6377,11800.0
2010-08-23 15:00:00,40.88,40.9,40.72,40.72,23600.0,29.6304,29.6449,29.5144,29.5144,23600.0
2010-08-23 15:30:00,40.73,40.75,40.54,40.61,50600.0,29.5217,29.5362,29.384,29.4347,50600.0
2010-08-24 09:30:00,40.02,40.02,39.63,39.76,32500.0,29.0071,29.0071,28.7244,28.8186,32500.0
2010-08-24 10:00:00,39.76,39.92,39.44,39.81,28500.0,28.8186,28.9346,28.5867,28.8549,28500.0
2010-08-24 10:30:00,39.84,40.01,39.72,40.01,33900.0,28.8766,28.9998,28.7896,28.9998,33900.0
2010-08-24 11:00:00,40.01,40.15,39.98,40.11,19100.0,28.9998,29.1013,28.9781,29.0723,19100.0
2010-08-24 11:30:00,40.1,40.26,40.09,40.23,11900.0,29.0651,29.181,29.0578,29.1593,11900.0
2010-08-24 12:00:00,40.2,40.28,40.01,40.01,19800.0,29.1375,29.1955,28.9998,28.9998,19800.0
2010-08-24 12:30:00,40.03,40.11,40.02,40.02,10800.0,29.0143,29.0723,29.0071,29.0071,10800.0
2010-08-24 13:00:00,40.0,40.24,39.96,40.24,29400.0,28.9926,29.1665,28.9636,29.1665,29400.0
2010-08-24 13:30:00,40.26,40.26,40.0,40.01,18600.0,29.181,29.181,28.9926,28.9998,18600.0
2010-08-24 14:00:00,40.0,40.1,39.94,40.02,11400.0,28.9926,29.0651,28.9491,29.0071,11400.0
2010-08-24 14:30:00,40.0,40.16,40.0,40.07,12500.0,28.9926,29.1085,28.9926,29.0433,12500.0
2010-08-24 15:00:00,40.08,40.17,40.0,40.05,42100.0,29.0506,29.1158,28.9926,29.0288,42100.0
2010-08-24 15:30:00,40.05,40.14,39.84,39.87,75500.0,29.0288,29.094,28.8766,28.8983,75500.0
2010-08-25 09:30:00,39.56,39.73,39.31,39.39,33900.0,28.6737,28.7969,28.4925,28.5504,33900.0
2010-08-25 10:00:00,39.37,39.7,39.23,39.65,37700.0,28.5359,28.7751,28.4345,28.7389,37700.0
2010-08-25 10:30:00,39.65,39.98,39.54,39.94,42800.0,28.7389,28.9781,28.6592,28.9491,42800.0
2010-08-25 11:00:00,39.94,40.21,39.88,40.19,36200.0,28.9491,29.1448,28.9056,29.1303,36200.0
2010-08-25 11:30:00,40.17,40.17,40.02,40.12,23200.0,29.1158,29.1158,29.0071,29.0796,23200.0
2010-08-25 12:00:00,40.06,40.12,39.96,40.03,16500.0,29.0361,29.0796,28.9636,29.0143,16500.0
2010-08-25 12:30:00,40.06,40.08,39.89,39.97,23000.0,29.0361,29.0506,28.9128,28.9708,23000.0
2010-08-25 13:00:00,39.96,40.06,39.91,39.99,36800.0,28.9636,29.0361,28.9273,28.9853,36800.0
2010-08-25 13:30:00,39.97,40.07,39.97,40.02,35000.0,28.9708,29.0433,28.9708,29.0071,35000.0
2010-08-25 14:00:00,40.01,40.09,40.0,40.04,31200.0,28.9998,29.0578,28.9926,29.0216,31200.0
2010-08-25 14:30:00,40.03,40.26,40.03,40.25,31200.0,29.0143,29.181,29.0143,29.1738,31200.0
2010-08-25 15:00:00,40.27,40.27,40.05,40.11,37100.0,29.1883,29.1883,29.0288,29.0723,37100.0
2010-08-25 15:30:00,40.11,40.33,40.11,40.2,116200.0,29.0723,29.2318,29.0723,29.1375,116200.0
2010-08-26 09:30:00,40.3,40.54,40.24,40.51,25200.0,29.21,29.384,29.1665,29.3622,25200.0
2010-08-26 10:00:00,40.47,40.8,40.43,40.67,25700.0,29.3332,29.5724,29.3042,29.4782,25700.0
2010-08-26 10:30:00,40.67,40.88,40.67,40.78,17200.0,29.4782,29.6304,29.4782,29.5579,17200.0
2010-08-26 11:00:00,40.76,40.76,40.46,40.6,20700.0,29.5434,29.5434,29.326,29.4275,20700.0
2010-08-26 11:30:00,40.6,40.65,40.45,40.63,23700.0,29.4275,29.4637,29.3187,29.4492,23700.0
2010-08-26 12:00:00,40.65,40.67,40.53,40.61,19500.0,29.4637,29.4782,29.3767,29.4347,19500.0
2010-08-26 12:30:00,40.59,40.63,40.49,40.53,13000.0,29.4202,29.4492,29.3477,29.3767,13000.0
2010-08-26 13:00:00,40.55,40.57,40.44,40.52,8300.0,29.3912,29.4057,29.3115,29.3695,8300.0
2010-08-26 13:30:00,40.48,40.55,40.33,40.35,9800.0,29.3405,29.3912,29.2318,29.2463,9800.0
2010-08-26 14:00:00,40.34,40.37,40.21,40.26,21500.0,29.239,29.2608,29.1448,29.181,21500.0
2010-08-26 14:30:00,40.22,40.26,40.11,40.12,41100.0,29.152,29.181,29.0723,29.0796,41100.0
2010-08-26 15:00:00,40.1,40.4,40.1,40.32,34600.0,29.0651,29.2825,29.0651,29.2245,34600.0
2010-08-26 15:30:00,40.28,40.49,40.18,40.23,68500.0,29.1955,29.3477,29.123,29.1593,68500.0
2010-08-27 09:30:00,40.44,40.56,40.17,40.17,22000.0,29.3115,29.3985,29.1158,29.1158,22000.0
2010-08-27 10:00:00,40.19,40.61,40.01,40.56,49600.0,29.1303,29.4347,28.9998,29.3985,49600.0
2010-08-27 10:30:00,40.56,40.68,40.31,40.4,30900.0,29.3985,29.4854,29.2173,29.2825,30900.0
2010-08-27 11:00:00,40.41,40.91,40.41,40.85,20700.0,29.2897,29.6522,29.2897,29.6087,20700.0
2010-08-27 11:30:00,40.85,40.89,40.74,40.79,15400.0,29.6087,29.6377,29.5289,29.5652,15400.0
2010-08-27 12:00:00,40.78,40.89,40.71,40.85,14300.0,29.5579,29.6377,29.5072,29.6087,14300.0
2010-08-27 12:30:00,40.85,40.86,40.6,40.63,12900.0,29.6087,29.6159,29.4275,29.4492,12900.0
2010-08-27 13:00:00,40.63,40.82,40.63,40.8,10200.0,29.4492,29.5869,29.4492,29.5724,10200.0
2010-08-27 13:30:00,40.84,41.08,40.84,41.07,13000.0,29.6014,29.7754,29.6014,29.7681,13000.0
2010-08-27 14:00:00,41.08,41.11,40.94,41.09,13200.0,29.7754,29.7971,29.6739,29.7826,13200.0
2010-08-27 14:30:00,41.13,41.26,41.1,41.15,14600.0,29.8116,29.9058,29.7899,29.8261,14600.0
2010-08-27 15:00:00,41.16,41.28,41.1,41.28,21800.0,29.8334,29.9203,29.7899,29.9203,21800.0
2010-08-27 15:30:00,41.28,41.3,41.18,41.23,49000.0,29.9203,29.9348,29.8479,29.8841,49000.0
2010-08-30 09:30:00,41.01,41.21,40.91,41.2,7000.0,29.7246,29.8696,29.6522,29.8624,7000.0
2010-08-30 10:00:00,41.19,41.21,40.92,40.94,12300.0,29.8551,29.8696,29.6594,29.6739,12300.0
2010-08-30 10:30:00,40.94,41.13,40.93,41.1,18300.0,29.6739,29.8116,29.6667,29.7899,18300.0
2010-08-30 11:00:00,41.05,41.05,40.94,41.02,10700.0,29.7536,29.7536,29.6739,29.7319,10700.0
2010-08-30 11:30:00,41.0,41.0,40.81,40.98,32300.0,29.7174,29.7174,29.5797,29.7029,32300.0
2010-08-30 12:00:00,40.97,41.02,40.92,40.96,38300.0,29.6956,29.7319,29.6594,29.6884,38300.0
2010-08-30 12:30:00,40.97,41.11,40.94,41.01,13600.0,29.6956,29.7971,29.6739,29.7246,13600.0
2010-08-30 13:00:00,41.0,41.06,40.89,40.89,29600.0,29.7174,29.7609,29.6377,29.6377,29600.0
2010-08-30 13:30:00,40.89,40.99,40.89,40.93,28000.0,29.6377,29.7101,29.6377,29.6667,28000.0
2010-08-30 14:00:00,40.93,40.99,40.89,40.98,44800.0,29.6667,29.7101,29.6377,29.7029,44800.0
2010-08-30 14:30:00,40.96,41.1,40.96,40.99,35700.0,29.6884,29.7899,29.6884,29.7101,35700.0
2010-08-30 15:00:00,40.98,41.01,40.92,40.96,48200.0,29.7029,29.7246,29.6594,29.6884,48200.0
2010-08-30 15:30:00,40.97,41.01,40.87,40.89,111600.0,29.6956,29.7246,29.6232,29.6377,111600.0
2010-08-31 09:30:00,40.71,40.87,40.39,40.7,50400.0,29.5072,29.6232,29.2753,29.4999,50400.0
2010-08-31 10:00:00,40.73,41.18,40.73,41.02,37200.0,29.5217,29.8479,29.5217,29.7319,37200.0
2010-08-31 10:30:00,41.05,41.13,40.91,41.12,35200.0,29.7536,29.8116,29.6522,29.8044,35200.0
2010-08-31 11:00:00,41.15,41.18,40.92,41.06,30500.0,29.8261,29.8479,29.6594,29.7609,30500.0
2010-08-31 11:30:00,41.04,41.17,41.02,41.09,19000.0,29.7464,29.8406,29.7319,29.7826,19000.0
2010-08-31 12:00:00,41.1,41.12,41.01,41.03,14400.0,29.7899,29.8044,29.7246,29.7391,14400.0
2010-08-31 12:30:00,41.04,41.11,40.95,40.96,31700.0,29.7464,29.7971,29.6811,29.6884,31700.0
2010-08-31 13:00:00,40.95,41.18,40.95,41.17,16600.0,29.6811,29.8479,29.6811,29.8406,16600.0
2010-08-31 13:30:00,41.17,41.23,41.1,41.11,15000.0,29.8406,29.8841,29.7899,29.7971,15000.0
2010-08-31 14:00:00,41.11,41.23,41.01,41.09,46800.0,29.7971,29.8841,29.7246,29.7826,46800.0
2010-08-31 14:30:00,41.1,41.13,40.97,41.04,92900.0,29.7899,29.8116,29.6956,29.7464,92900.0
2010-08-31 15:00:00,41.03,41.13,40.96,41.08,59300.0,29.7391,29.8116,29.6884,29.7754,59300.0
2010-08-31 15:30:00,41.09,41.33,41.04,41.22,103400.0,29.7826,29.9566,29.7464,29.8768,103400.0
2010-09-01 09:30:00,41.76,42.02,41.69,41.84,31600.0,30.2682,30.4567,30.2175,30.3262,31600.0
2010-09-01 10:00:00,41.84,42.59,41.8,42.43,36100.0,30.3262,30.8698,30.2972,30.7539,36100.0
2010-09-01 10:30:00,42.43,42.51,42.26,42.26,41700.0,30.7539,30.8119,30.6307,30.6307,41700.0
2010-09-01 11:00:00,42.3,42.33,42.18,42.22,45700.0,30.6596,30.6814,30.5727,30.6017,45700.0
2010-09-01 11:30:00,42.23,42.38,42.23,42.35,12800.0,30.6089,30.7176,30.6089,30.6959,12800.0
2010-09-01 12:00:00,42.35,42.38,42.27,42.29,13900.0,30.6959,30.7176,30.6379,30.6524,13900.0
2010-09-01 12:30:00,42.32,42.36,42.3,42.36,6600.0,30.6741,30.7031,30.6596,30.7031,6600.0
2010-09-01 13:00:00,42.35,42.47,42.35,42.41,18100.0,30.6959,30.7829,30.6959,30.7394,18100.0
2010-09-01 13:30:00,42.42,42.56,42.42,42.51,9700.0,30.7466,30.8481,30.7466,30.8119,9700.0
2010-09-01 14:00:00,42.53,42.59,42.5,42.59,21900.0,30.8264,30.8698,30.8046,30.8698,21900.0
2010-09-01 14:30:00,42.59,42.65,42.59,42.65,33200.0,30.8698,30.9133,30.8698,30.9133,33200.0
2010-09-01 15:00:00,42.64,42.76,42.57,42.74,29500.0,30.9061,30.9931,30.8553,30.9786,29500.0
2010-09-01 15:30:00,42.73,42.86,42.69,42.8,52100.0,30.9713,31.0655,30.9423,31.0221,52100.0
2010-09-02 09:30:00,42.73,43.14,42.73,43.08,16700.0,30.9713,31.2685,30.9713,31.225,16700.0
2010-09-02 10:00:00,43.09,43.25,43.0,43.2,22000.0,31.2323,31.3482,31.167,31.312,22000.0
2010-09-02 10:30:00,43.19,43.26,43.12,43.17,15200.0,31.3047,31.3555,31.254,31.2902,15200.0
2010-09-02 11:00:00,43.2,43.23,43.02,43.03,16900.0,31.312,31.3337,31.1815,31.1888,16900.0
2010-09-02 11:30:00,43.04,43.11,43.0,43.02,14700.0,31.196,31.2467,31.167,31.1815,14700.0
2010-09-02 12:00:00,43.03,43.19,43.03,43.18,15100.0,31.1888,31.3047,31.1888,31.2975,15100.0
2010-09-02 12:30:00,43.15,43.18,43.02,43.04,13900.0,31.2757,31.2975,31.1815,31.196,13900.0
2010-09-02 13:00:00,43.06,43.12,43.03,43.11,6000.0,31.2105,31.254,31.1888,31.2467,6000.0
2010-09-02 13:30:00,43.1,43.21,43.09,43.17,7500.0,31.2395,31.3192,31.2323,31.2902,7500.0
2010-09-02 14:00:00,43.17,43.29,43.16,43.18,16300.0,31.2902,31.3772,31.283,31.2975,16300.0
2010-09-02 14:30:00,43.21,43.26,43.21,43.25,9600.0,31.3192,31.3555,31.3192,31.3482,9600.0
2010-09-02 15:00:00,43.25,43.3,43.18,43.28,21500.0,31.3482,31.3845,31.2975,31.37,21500.0
2010-09-02 15:30:00,43.28,43.41,43.26,43.37,49000.0,31.37,31.4642,31.3555,31.4352,49000.0
2010-09-03 09:30:00,43.97,44.5,43.93,44.48,27400.0,31.8701,32.2542,31.8411,32.2397,27400.0
2010-09-03 10:00:00,44.48,44.52,44.31,44.33,44200.0,32.2397,32.2687,32.1165,32.131,44200.0
2010-09-03 10:30:00,44.32,44.47,44.24,44.43,38200.0,32.1238,32.2325,32.0658,32.2035,38200.0
2010-09-03 11:00:00,44.4,44.66,44.31,44.46,37500.0,32.1818,32.3702,32.1165,32.2252,37500.0
2010-09-03 11:30:00,44.46,44.49,44.29,44.36,16200.0,32.2252,32.247,32.102,32.1528,16200.0
2010-09-03 12:00:00,44.33,44.5,44.32,44.44,17000.0,32.131,32.2542,32.1238,32.2107,17000.0
2010-09-03 12:30:00,44.44,44.58,44.42,44.55,14500.0,32.2107,32.3122,32.1963,32.2905,14500.0
2010-09-03 13:00:00,44.55,44.59,44.44,44.45,12500.0,32.2905,32.3195,32.2107,32.218,12500.0
2010-09-03 13:30:00,44.46,44.61,44.46,44.61,9900.0,32.2252,32.334,32.2252,32.334,9900.0
2010-09-03 14:00:00,44.61,44.62,44.52,44.52,19000.0,32.334,32.3412,32.2687,32.2687,19000.0
2010-09-03 14:30:00,44.52,44.61,44.41,44.42,20900.0,32.2687,32.334,32.189,32.1963,20900.0
2010-09-03 15:00:00,44.41,44.45,44.34,44.42,24500.0,32.189,32.218,32.1383,32.1963,24500.0
2010-09-03 15:30:00,44.42,44.48,44.32,44.47,45100.0,32.1963,32.2397,32.1238,32.2325,45100.0
2010-09-07 09:30:00,44.3,44.3,43.91,43.91,13100.0,32.1093,32.1093,31.8266,31.8266,13100.0
2010-09-07 10:00:00,43.91,44.17,43.91,44.07,13500.0,31.8266,32.015,31.8266,31.9426,13500.0
2010-09-07 10:30:00,44.06,44.15,44.0,44.1,11200.0,31.9353,32.0006,31.8918,31.9643,11200.0
2010-09-07 11:00:00,44.1,44.19,44.06,44.19,9800.0,31.9643,32.0295,31.9353,32.0295,9800.0
2010-09-07 11:30:00,44.21,44.22,44.02,44.16,7200.0,32.044,32.0513,31.9063,32.0078,7200.0
2010-09-07 12:00:00,44.19,44.19,43.96,43.99,14100.0,32.0295,32.0295,31.8628,31.8846,14100.0
2010-09-07 12:30:00,43.98,43.98,43.92,43.95,10000.0,31.8773,31.8773,31.8338,31.8556,10000.0
2010-09-07 13:00:00,43.96,43.98,43.9,43.98,20100.0,31.8628,31.8773,31.8193,31.8773,20100.0
2010-09-07 13:30:00,43.96,44.1,43.96,44.1,7000.0,31.8628,31.9643,31.8628,31.9643,7000.0
2010-09-07 14:00:00,44.07,44.08,44.0,44.05,7300.0,31.9426,31.9498,31.8918,31.9281,7300.0
2010-09-07 14:30:00,44.01,44.05,43.85,43.9,22100.0,31.8991,31.9281,31.7831,31.8193,22100.0
2010-09-07 15:00:00,43.89,43.93,43.84,43.89,21100.0,31.8121,31.8411,31.7759,31.8121,21100.0
2010-09-07 15:30:00,43.89,43.99,43.88,43.95,75500.0,31.8121,31.8846,31.8049,31.8556,75500.0
2010-09-08 09:30:00,43.87,44.16,43.83,44.11,17000.0,31.7976,32.0078,31.7686,31.9716,17000.0
2010-09-08 10:00:00,44.1,44.26,44.07,44.21,19900.0,31.9643,32.0803,31.9426,32.044,19900.0
2010-09-08 10:30:00,44.18,44.29,44.14,44.29,14400.0,32.0223,32.102,31.9933,32.102,14400.0
2010-09-08 11:00:00,44.25,44.29,44.22,44.28,17800.0,32.073,32.102,32.0513,32.0948,17800.0
2010-09-08 11:30:00,44.26,44.33,44.19,44.22,17100.0,32.0803,32.131,32.0295,32.0513,17100.0
2010-09-08 12:00:00,44.23,44.31,44.2,44.31,11700.0,32.0585,32.1165,32.0368,32.1165,11700.0
2010-09-08 12:30:00,44.32,44.41,44.27,44.33,5100.0,32.1238,32.189,32.0875,32.131,5100.0
2010-09-08 13:00:00,44.31,44.31,44.25,44.29,3500.0,32.1165,32.1165,32.073,32.102,3500.0
2010-09-08 13:30:00,44.28,44.33,44.06,44.14,25000.0,32.0948,32.131,31.9353,31.9933,25000.0
2010-09-08 14:00:00,44.1,44.16,44.0,44.16,13000.0,31.9643,32.0078,31.8918,32.0078,13000.0
2010-09-08 14:30:00,44.17,44.33,44.15,44.25,26300.0,32.015,32.131,32.0006,32.073,26300.0
2010-09-08 15:00:00,44.26,44.39,44.2,44.23,20700.0,32.0803,32.1745,32.0368,32.0585,20700.0
2010-09-08 15:30:00,44.21,44.36,44.17,44.28,37000.0,32.044,32.1528,32.015,32.0948,37000.0
2010-09-09 09:30:00,44.97,44.98,44.46,44.48,25300.0,32.5949,32.6021,32.2252,32.2397,25300.0
2010-09-09 10:00:00,44.46,44.47,44.18,44.28,10600.0,32.2252,32.2325,32.0223,32.0948,10600.0
2010-09-09 10:30:00,44.28,44.33,44.22,44.25,8600.0,32.0948,32.131,32.0513,32.073,8600.0
2010-09-09 11:00:00,44.24,44.48,44.24,44.47,6800.0,32.0658,32.2397,32.0658,32.2325,6800.0
2010-09-09 11:30:00,44.49,44.56,44.4,44.4,11900.0,32.247,32.2977,32.1818,32.1818,11900.0
2010-09-09 12:00:00,44.38,44.47,44.36,44.41,7100.0,32.1673,32.2325,32.1528,32.189,7100.0
2010-09-09 12:30:00,44.44,44.46,44.15,44.15,9700.0,32.2107,32.2252,32.0006,32.0006,9700.0
2010-09-09 13:00:00,44.18,44.24,44.1,44.1,13200.0,32.0223,32.0658,31.9643,31.9643,13200.0
2010-09-09 13:30:00,44.12,44.2,44.01,44.04,14700.0,31.9788,32.0368,31.8991,31.9208,14700.0
2010-09-09 14:00:00,44.06,44.14,44.01,44.04,10100.0,31.9353,31.9933,31.8991,31.9208,10100.0
2010-09-09 14:30:00,44.06,44.19,44.06,44.15,12000.0,31.9353,32.0295,31.9353,32.0006,12000.0
2010-09-09 15:00:00,44.16,44.3,44.15,44.28,12500.0,32.0078,32.1093,32.0006,32.0948,12500.0
2010-09-09 15:30:00,44.28,44.35,44.24,44.31,37700.0,32.0948,32.1455,32.0658,32.1165,37700.0
2010-09-10 09:30:00,44.46,44.65,44.34,44.46,11000.0,32.2252,32.363,32.1383,32.2252,11000.0
2010-09-10 10:00:00,44.46,44.73,44.46,44.6,14600.0,32.2252,32.4209,32.2252,32.3267,14600.0
2010-09-10 10:30:00,44.67,44.75,44.57,44.72,7800.0,32.3775,32.4354,32.305,32.4137,7800.0
2010-09-10 11:00:00,44.71,44.73,44.6,44.67,8100.0,32.4064,32.4209,32.3267,32.3775,8100.0
2010-09-10 11:30:00,44.74,44.74,44.52,44.54,7200.0,32.4282,32.4282,32.2687,32.2832,7200.0
2010-09-10 12:00:00,44.5,44.55,44.42,44.52,11600.0,32.2542,32.2905,32.1963,32.2687,11600.0
2010-09-10 12:30:00,44.49,44.54,44.42,44.49,19100.0,32.247,32.2832,32.1963,32.247,19100.0
2010-09-10 13:00:00,44.48,44.52,44.45,44.48,9900.0,32.2397,32.2687,32.218,32.2397,9900.0
2010-09-10 13:30:00,44.5,44.53,44.43,44.43,11600.0,32.2542,32.276,32.2035,32.2035,11600.0
2010-09-10 14:00:00,44.46,44.52,44.43,44.49,17000.0,32.2252,32.2687,32.2035,32.247,17000.0
2010-09-10 14:30:00,44.51,44.54,44.46,44.49,13300.0,32.2615,32.2832,32.2252,32.247,13300.0
2010-09-10 15:00:00,44.5,44.53,44.44,44.5,26100.0,32.2542,32.276,32.2107,32.2542,26100.0
2010-09-10 15:30:00,44.5,44.52,44.43,44.51,50800.0,32.2542,32.2687,32.2035,32.2615,50800.0
2010-09-13 09:30:00,45.0,45.17,44.93,45.01,16300.0,32.6166,32.7399,32.5659,32.6239,16300.0
2010-09-13 10:00:00,45.05,45.2,45.01,45.19,6500.0,32.6529,32.7616,32.6239,32.7544,6500.0
2010-09-13 10:30:00,45.23,45.4,45.2,45.3,12200.0,32.7834,32.9066,32.7616,32.8341,12200.0
2010-09-13 11:00:00,45.33,45.35,45.24,45.34,18500.0,32.8558,32.8703,32.7906,32.8631,18500.0
2010-09-13 11:30:00,45.34,45.36,45.12,45.14,13500.0,32.8631,32.8776,32.7036,32.7181,13500.0
2010-09-13 12:00:00,45.16,45.17,45.01,45.12,18300.0,32.7326,32.7399,32.6239,32.7036,18300.0
2010-09-13 12:30:00,45.14,45.23,45.12,45.12,4900.0,32.7181,32.7834,32.7036,32.7036,4900.0
2010-09-13 13:00:00,45.14,45.22,45.11,45.2,6200.0,32.7181,32.7761,32.6964,32.7616,6200.0
2010-09-13 13:30:00,45.22,45.24,45.15,45.15,10500.0,32.7761,32.7906,32.7254,32.7254,10500.0
2010-09-13 14:00:00,45.15,45.2,45.07,45.2,10900.0,32.7254,32.7616,32.6674,32.7616,10900.0
2010-09-13 14:30:00,45.2,45.21,45.11,45.19,10300.0,32.7616,32.7689,32.6964,32.7544,10300.0
2010-09-13 15:00:00,45.2,45.2,45.08,45.16,19200.0,32.7616,32.7616,32.6746,32.7326,19200.0
2010-09-13 15:30:00,45.17,45.38,45.17,45.33,38800.0,32.7399,32.8921,32.7399,32.8558,38800.0
2010-09-14 09:30:00,45.27,45.42,45.04,45.24,8900.0,32.8123,32.9211,32.6456,32.7906,8900.0
2010-09-14 10:00:00,45.25,45.37,45.18,45.34,11400.0,32.7978,32.8848,32.7471,32.8631,11400.0
2010-09-14 10:30:00,45.35,45.51,45.3,45.43,18900.0,32.8703,32.9863,32.8341,32.9283,18900.0
2010-09-14 11:00:00,45.43,45.55,45.4,45.48,42800.0,32.9283,33.0153,32.9066,32.9646,42800.0
2010-09-14 11:30:00,45.48,45.56,45.45,45.55,25500.0,32.9646,33.0225,32.9428,33.0153,25500.0
2010-09-14 12:00:00,45.55,45.64,45.52,45.64,27900.0,33.0153,33.0805,32.9935,33.0805,27900.0
2010-09-14 12:30:00,45.62,45.66,45.49,45.49,27600.0,33.066,33.095,32.9718,32.9718,27600.0
2010-09-14 13:00:00,45.5,45.55,45.41,45.45,5900.0,32.9791,33.0153,32.9138,32.9428,5900.0
2010-09-14 13:30:00,45.48,45.52,45.36,45.39,7200.0,32.9646,32.9935,32.8776,32.8993,7200.0
2010-09-14 14:00:00,45.39,45.45,45.37,45.41,11600.0,32.8993,32.9428,32.8848,32.9138,11600.0
2010-09-14 14:30:00,45.43,45.58,45.43,45.54,8900.0,32.9283,33.037,32.9283,33.008,8900.0
2010-09-14 15:00:00,45.55,45.55,45.48,45.53,14600.0,33.0153,33.0153,32.9646,33.0008,14600.0
2010-09-14 15:30:00,45.53,45.62,45.38,45.39,41700.0,33.0008,33.066,32.8921,32.8993,41700.0
2010-09-15 09:30:00,45.16,45.18,45.05,45.16,25000.0,32.7326,32.7471,32.6529,32.7326,25000.0
2010-09-15 10:00:00,45.16,45.5,45.15,45.35,23000.0,32.7326,32.9791,32.7254,32.8703,23000.0
2010-09-15 10:30:00,45.38,45.47,45.34,45.45,19300.0,32.8921,32.9573,32.8631,32.9428,19300.0
2010-09-15 11:00:00,45.46,45.47,45.25,45.3,17100.0,32.9501,32.9573,32.7978,32.8341,17100.0
2010-09-15 11:30:00,45.3,45.47,45.25,45.47,14100.0,32.8341,32.9573,32.7978,32.9573,14100.0
2010-09-15 12:00:00,45.47,45.5,45.43,45.47,7500.0,32.9573,32.9791,32.9283,32.9573,7500.0
2010-09-15 12:30:00,45.47,45.47,45.42,45.44,2800.0,32.9573,32.9573,32.9211,32.9356,2800.0
2010-09-15 13:00:00,45.44,45.49,45.4,45.4,5900.0,32.9356,32.9718,32.9066,32.9066,5900.0
2010-09-15 13:30:00,45.37,45.45,45.35,45.44,5900.0,32.8848,32.9428,32.8703,32.9356,5900.0
2010-09-15 14:00:00,45.44,45.45,45.33,45.38,4800.0,32.9356,32.9428,32.8558,32.8921,4800.0
2010-09-15 14:30:00,45.35,45.35,45.25,45.33,8600.0,32.8703,32.8703,32.7978,32.8558,8600.0
2010-09-15 15:00:00,45.32,45.5,45.28,45.5,17300.0,32.8486,32.9791,32.8196,32.9791,17300.0
2010-09-15 15:30:00,45.51,45.6,45.42,45.54,39600.0,32.9863,33.0515,32.9211,33.008,39600.0
2010-09-16 09:30:00,45.31,45.49,45.26,45.41,10900.0,32.8413,32.9718,32.8051,32.9138,10900.0
2010-09-16 10:00:00,45.37,45.51,45.28,45.31,15200.0,32.8848,32.9863,32.8196,32.8413,15200.0
2010-09-16 10:30:00,45.22,45.39,45.21,45.32,8400.0,32.7761,32.8993,32.7689,32.8486,8400.0
2010-09-16 11:00:00,45.31,45.38,45.18,45.19,9000.0,32.8413,32.8921,32.7471,32.7544,9000.0
2010-09-16 11:30:00,45.19,45.2,45.11,45.14,6800.0,32.7544,32.7616,32.6964,32.7181,6800.0
2010-09-16 12:00:00,45.14,45.29,45.13,45.24,13200.0,32.7181,32.8268,32.7109,32.7906,13200.0
2010-09-16 12:30:00,45.25,45.4,45.25,45.39,10900.0,32.7978,32.9066,32.7978,32.8993,10900.0
2010-09-16 13:00:00,45.35,45.36,45.26,45.34,10300.0,32.8703,32.8776,32.8051,32.8631,10300.0
2010-09-16 13:30:00,45.3,45.31,45.18,45.2,9900.0,32.8341,32.8413,32.7471,32.7616,9900.0
2010-09-16 14:00:00,45.21,45.31,45.2,45.26,9800.0,32.7689,32.8413,32.7616,32.8051,9800.0
2010-09-16 14:30:00,45.24,45.35,45.23,45.31,6200.0,32.7906,32.8703,32.7834,32.8413,6200.0
2010-09-16 15:00:00,45.31,45.41,45.31,45.37,11900.0,32.8413,32.9138,32.8413,32.8848,11900.0
2010-09-16 15:30:00,45.41,45.44,45.34,45.41,20200.0,32.9138,32.9356,32.8631,32.9138,20200.0
2010-09-17 09:30:00,45.75,45.75,45.37,45.44,81300.0,33.1603,33.1603,32.8848,32.9356,81300.0
2010-09-17 10:00:00,45.42,45.5,45.25,45.5,10300.0,32.9211,32.9791,32.7978,32.9791,10300.0
2010-09-17 10:30:00,45.49,45.73,45.44,45.71,8600.0,32.9718,33.1458,32.9356,33.1313,8600.0
2010-09-17 11:00:00,45.72,45.82,45.61,45.61,8900.0,33.1385,33.211,33.0588,33.0588,8900.0
2010-09-17 11:30:00,45.6,45.71,45.56,45.71,6200.0,33.0515,33.1313,33.0225,33.1313,6200.0
2010-09-17 12:00:00,45.71,45.76,45.65,45.69,5300.0,33.1313,33.1675,33.0878,33.1168,5300.0
2010-09-17 12:30:00,45.7,45.75,45.62,45.62,5400.0,33.124,33.1603,33.066,33.066,5400.0
2010-09-17 13:00:00,45.63,45.67,45.56,45.64,6500.0,33.0733,33.1023,33.0225,33.0805,6500.0
2010-09-17 13:30:00,45.65,45.71,45.63,45.68,5000.0,33.0878,33.1313,33.0733,33.1095,5000.0
2010-09-17 14:00:00,45.66,45.71,45.63,45.68,6800.0,33.095,33.1313,33.0733,33.1095,6800.0
2010-09-17 14:30:00,45.68,45.77,45.67,45.68,6700.0,33.1095,33.1748,33.1023,33.1095,6700.0
2010-09-17 15:00:00,45.68,45.7,45.53,45.55,13400.0,33.1095,33.124,33.0008,33.0153,13400.0
2010-09-17 15:30:00,45.54,45.66,45.54,45.58,42200.0,33.008,33.095,33.008,33.037,42200.0
2010-09-20 09:30:00,45.8,45.9,45.57,45.9,7400.0,33.1965,33.269,33.0298,33.269,7400.0
2010-09-20 10:00:00,45.87,46.36,45.83,46.3,17800.0,33.2472,33.6024,33.2182,33.5589,17800.0
2010-09-20 10:30:00,46.31,46.44,46.26,46.44,11700.0,33.5662,33.6604,33.5299,33.6604,11700.0
2010-09-20 11:00:00,46.44,46.46,46.33,46.39,9000.0,33.6604,33.6749,33.5806,33.6241,9000.0
2010-09-20 11:30:00,46.36,46.46,46.36,46.4,10100.0,33.6024,33.6749,33.6024,33.6314,10100.0
2010-09-20 12:00:00,46.4,46.42,46.34,46.38,6800.0,33.6314,33.6459,33.5879,33.6169,6800.0
2010-09-20 12:30:00,46.35,46.47,46.32,46.45,8600.0,33.5951,33.6821,33.5734,33.6676,8600.0
2010-09-20 13:00:00,46.45,46.48,46.36,46.47,7500.0,33.6676,33.6894,33.6024,33.6821,7500.0
2010-09-20 13:30:00,46.47,46.54,46.43,46.53,6900.0,33.6821,33.7329,33.6531,33.7256,6900.0
2010-09-20 14:00:00,46.53,46.72,46.49,46.72,13500.0,33.7256,33.8633,33.6966,33.8633,13500.0
2010-09-20 14:30:00,46.71,46.89,46.71,46.84,13800.0,33.8561,33.9865,33.8561,33.9503,13800.0
2010-09-20 15:00:00,46.83,46.92,46.81,46.85,25700.0,33.9431,34.0083,33.9286,33.9576,25700.0
2010-09-20 15:30:00,46.84,47.0,46.83,46.92,44700.0,33.9503,34.0663,33.9431,34.0083,44700.0
2010-09-21 09:30:00,46.89,47.13,46.78,46.95,41400.0,33.9865,34.1605,33.9068,34.03,41400.0
2010-09-21 10:00:00,46.93,47.03,46.93,46.96,40600.0,34.0155,34.088,34.0155,34.0373,40600.0
2010-09-21 10:30:00,46.99,47.0,46.94,46.97,17400.0,34.059,34.0663,34.0228,34.0445,17400.0
2010-09-21 11:00:00,46.99,47.0,46.88,46.91,13100.0,34.059,34.0663,33.9793,34.001,13100.0
2010-09-21 11:30:00,46.9,46.91,46.69,46.72,25000.0,33.9938,34.001,33.8416,33.8633,25000.0
2010-09-21 12:00:00,46.73,46.77,46.67,46.69,19300.0,33.8706,33.8996,33.8271,33.8416,19300.0
2010-09-21 12:30:00,46.69,46.71,46.64,46.7,13100.0,33.8416,33.8561,33.8053,33.8488,13100.0
2010-09-21 13:00:00,46.71,46.73,46.62,46.68,10500.0,33.8561,33.8706,33.7908,33.8343,10500.0
2010-09-21 13:30:00,46.68,46.77,46.64,46.76,10800.0,33.8343,33.8996,33.8053,33.8923,10800.0
2010-09-21 14:00:00,46.73,46.96,46.55,46.76,36200.0,33.8706,34.0373,33.7401,33.8923,36200.0
2010-09-21 14:30:00,46.75,46.81,46.56,46.74,88800.0,33.8851,33.9286,33.7474,33.8778,88800.0
2010-09-21 15:00:00,46.76,46.78,46.59,46.69,41800.0,33.8923,33.9068,33.7691,33.8416,41800.0
2010-09-21 15:30:00,46.67,46.67,46.4,46.51,72200.0,33.8271,33.8271,33.6314,33.7111,72200.0
2010-09-22 09:30:00,46.29,46.41,46.18,46.39,34200.0,33.5517,33.6386,33.4719,33.6241,34200.0
2010-09-22 10:00:00,46.39,46.41,46.05,46.17,35900.0,33.6241,33.6386,33.3777,33.4647,35900.0
2010-09-22 10:30:00,46.17,46.31,46.1,46.25,23300.0,33.4647,33.5662,33.4139,33.5227,23300.0
2010-09-22 11:00:00,46.23,46.26,45.97,46.07,30100.0,33.5082,33.5299,33.3197,33.3922,30100.0
2010-09-22 11:30:00,46.05,46.09,45.95,46.08,6200.0,33.3777,33.4067,33.3052,33.3994,6200.0
2010-09-22 12:00:00,46.07,46.11,46.03,46.06,6800.0,33.3922,33.4212,33.3632,33.3849,6800.0
2010-09-22 12:30:00,46.03,46.04,45.89,45.91,25600.0,33.3632,33.3705,33.2617,33.2762,25600.0
2010-09-22 13:00:00,45.87,45.93,45.8,45.89,21800.0,33.2472,33.2907,33.1965,33.2617,21800.0
2010-09-22 13:30:00,45.91,46.08,45.91,46.06,14200.0,33.2762,33.3994,33.2762,33.3849,14200.0
2010-09-22 14:00:00,46.02,46.03,45.95,46.0,10200.0,33.356,33.3632,33.3052,33.3415,10200.0
2010-09-22 14:30:00,46.02,46.15,46.02,46.11,16100.0,33.356,33.4502,33.356,33.4212,16100.0
2010-09-22 15:00:00,46.13,46.15,45.95,46.0,34000.0,33.4357,33.4502,33.3052,33.3415,34000.0
2010-09-22 15:30:00,45.99,46.07,45.96,46.05,40700.0,33.3342,33.3922,33.3125,33.3777,40700.0
2010-09-23 09:30:00,45.69,45.75,45.48,45.64,11600.0,33.1168,33.1603,32.9646,33.0805,11600.0
2010-09-23 10:00:00,45.64,46.0,45.64,45.99,10300.0,33.0805,33.3415,33.0805,33.3342,10300.0
2010-09-23 10:30:00,46.03,46.13,45.76,45.8,16000.0,33.3632,33.4357,33.1675,33.1965,16000.0
2010-09-23 11:00:00,45.82,45.95,45.77,45.93,9500.0,33.211,33.3052,33.1748,33.2907,9500.0
2010-09-23 11:30:00,45.98,46.07,45.98,46.01,4100.0,33.327,33.3922,33.327,33.3487,4100.0
2010-09-23 12:00:00,46.01,46.08,46.0,46.06,5900.0,33.3487,33.3994,33.3415,33.3849,5900.0
2010-09-23 12:30:00,46.06,46.09,46.0,46.04,9300.0,33.3849,33.4067,33.3415,33.3705,9300.0
2010-09-23 13:00:00,46.04,46.1,45.96,46.05,5600.0,33.3705,33.4139,33.3125,33.3777,5600.0
2010-09-23 13:30:00,46.02,46.07,45.92,45.96,7200.0,33.356,33.3922,33.2835,33.3125,7200.0
2010-09-23 14:00:00,45.97,46.01,45.94,45.96,6200.0,33.3197,33.3487,33.298,33.3125,6200.0
2010-09-23 14:30:00,45.96,45.99,45.64,45.64,28000.0,33.3125,33.3342,33.0805,33.0805,28000.0
2010-09-23 15:00:00,45.65,45.69,45.45,45.46,29800.0,33.0878,33.1168,32.9428,32.9501,29800.0
2010-09-23 15:30:00,45.42,45.43,45.2,45.27,57800.0,32.9211,32.9283,32.7616,32.8123,57800.0
2010-09-24 09:30:00,45.84,46.27,45.84,46.14,11100.0,33.2255,33.5372,33.2255,33.4429,11100.0
2010-09-24 10:00:00,46.11,46.42,46.03,46.37,16100.0,33.4212,33.6459,33.3632,33.6096,16100.0
2010-09-24 10:30:00,46.38,46.54,46.34,46.5,6600.0,33.6169,33.7329,33.5879,33.7039,6600.0
2010-09-24 11:00:00,46.46,46.59,46.46,46.48,4900.0,33.6749,33.7691,33.6749,33.6894,4900.0
2010-09-24 11:30:00,46.48,46.56,46.45,46.55,6300.0,33.6894,33.7474,33.6676,33.7401,6300.0
2010-09-24 12:00:00,46.53,46.57,46.52,46.53,4200.0,33.7256,33.7546,33.7184,33.7256,4200.0
2010-09-24 12:30:00,46.54,46.67,46.54,46.65,6000.0,33.7329,33.8271,33.7329,33.8126,6000.0
2010-09-24 13:00:00,46.66,46.75,46.62,46.75,8200.0,33.8198,33.8851,33.7908,33.8851,8200.0
2010-09-24 13:30:00,46.74,46.78,46.69,46.72,5300.0,33.8778,33.9068,33.8416,33.8633,5300.0
2010-09-24 14:00:00,46.72,46.72,46.59,46.65,5200.0,33.8633,33.8633,33.7691,33.8126,5200.0
2010-09-24 14:30:00,46.66,46.75,46.66,46.72,8300.0,33.8198,33.8851,33.8198,33.8633,8300.0
2010-09-24 15:00:00,46.73,46.76,46.67,46.72,22100.0,33.8706,33.8923,33.8271,33.8633,22100.0
2010-09-24 15:30:00,46.71,46.9,46.68,46.86,56500.0,33.8561,33.9938,33.8343,33.9648,56500.0
2010-09-27 09:30:00,46.85,46.9,46.34,46.34,12600.0,33.9576,33.9938,33.5879,33.5879,12600.0
2010-09-27 10:00:00,46.33,46.37,46.18,46.35,17900.0,33.5806,33.6096,33.4719,33.5951,17900.0
2010-09-27 10:30:00,46.35,46.54,46.29,46.54,12500.0,33.5951,33.7329,33.5517,33.7329,12500.0
2010-09-27 11:00:00,46.52,46.52,46.32,46.41,11200.0,33.7184,33.7184,33.5734,33.6386,11200.0
2010-09-27 11:30:00,46.42,46.48,46.32,46.37,10700.0,33.6459,33.6894,33.5734,33.6096,10700.0
2010-09-27 12:00:00,46.36,46.39,46.24,46.3,20600.0,33.6024,33.6241,33.5154,33.5589,20600.0
2010-09-27 12:30:00,46.26,46.26,46.16,46.16,15300.0,33.5299,33.5299,33.4574,33.4574,15300.0
2010-09-27 13:00:00,46.16,46.23,46.08,46.22,19300.0,33.4574,33.5082,33.3994,33.5009,19300.0
2010-09-27 13:30:00,46.24,46.43,46.22,46.4,16700.0,33.5154,33.6531,33.5009,33.6314,16700.0
2010-09-27 14:00:00,46.4,46.51,46.4,46.5,17300.0,33.6314,33.7111,33.6314,33.7039,17300.0
2010-09-27 14:30:00,46.53,46.58,46.46,46.48,27200.0,33.7256,33.7619,33.6749,33.6894,27200.0
2010-09-27 15:00:00,46.49,46.49,46.36,46.42,36500.0,33.6966,33.6966,33.6024,33.6459,36500.0
2010-09-27 15:30:00,46.41,46.41,46.11,46.18,51600.0,33.6386,33.6386,33.4212,33.4719,51600.0
2010-09-28 09:30:00,46.18,46.27,45.74,45.93,12200.0,33.4719,33.5372,33.153,33.2907,12200.0
2010-09-28 10:00:00,45.92,46.03,45.59,45.99,10000.0,33.2835,33.3632,33.0443,33.3342,10000.0
2010-09-28 10:30:00,46.02,46.12,45.97,46.02,20300.0,33.356,33.4284,33.3197,33.356,20300.0
2010-09-28 11:00:00,46.02,46.11,45.97,46.1,60000.0,33.356,33.4212,33.3197,33.4139,60000.0
2010-09-28 11:30:00,46.11,46.23,46.05,46.05,24800.0,33.4212,33.5082,33.3777,33.3777,24800.0
2010-09-28 12:00:00,46.06,46.11,45.94,46.03,16700.0,33.3849,33.4212,33.298,33.3632,16700.0
2010-09-28 12:30:00,46.04,46.06,46.0,46.02,12200.0,33.3705,33.3849,33.3415,33.356,12200.0
2010-09-28 13:00:00,46.02,46.07,45.92,46.0,18100.0,33.356,33.3922,33.2835,33.3415,18100.0
2010-09-28 13:30:00,46.0,46.16,46.0,46.16,35200.0,33.3415,33.4574,33.3415,33.4574,35200.0
2010-09-28 14:00:00,46.18,46.22,46.12,46.12,28700.0,33.4719,33.5009,33.4284,33.4284,28700.0
2010-09-28 14:30:00,46.11,46.18,46.0,46.06,41700.0,33.4212,33.4719,33.3415,33.3849,41700.0
2010-09-28 15:00:00,46.09,46.24,46.03,46.21,49100.0,33.4067,33.5154,33.3632,33.4937,49100.0
2010-09-28 15:30:00,46.22,46.65,46.22,46.51,53400.0,33.5009,33.8126,33.5009,33.7111,53400.0
2010-09-29 09:30:00,46.42,46.57,46.26,46.31,15900.0,33.6459,33.7546,33.5299,33.5662,15900.0
2010-09-29 10:00:00,46.31,46.46,46.22,46.25,13500.0,33.5662,33.6749,33.5009,33.5227,13500.0
2010-09-29 10:30:00,46.29,46.46,46.22,46.25,13300.0,33.5517,33.6749,33.5009,33.5227,13300.0
2010-09-29 11:00:00,46.29,46.46,46.29,46.45,10400.0,33.5517,33.6749,33.5517,33.6676,10400.0
2010-09-29 11:30:00,46.43,46.53,46.4,46.42,9000.0,33.6531,33.7256,33.6314,33.6459,9000.0
2010-09-29 12:00:00,46.45,46.51,46.41,46.45,11200.0,33.6676,33.7111,33.6386,33.6676,11200.0
2010-09-29 12:30:00,46.42,46.44,46.31,46.31,8900.0,33.6459,33.6604,33.5662,33.5662,8900.0
2010-09-29 13:00:00,46.31,46.35,46.21,46.24,9800.0,33.5662,33.5951,33.4937,33.5154,9800.0
2010-09-29 13:30:00,46.2,46.37,46.17,46.31,7800.0,33.4864,33.6096,33.4647,33.5662,7800.0
2010-09-29 14:00:00,46.3,46.41,46.3,46.33,8500.0,33.5589,33.6386,33.5589,33.5806,8500.0
2010-09-29 14:30:00,46.31,46.46,46.31,46.43,7400.0,33.5662,33.6749,33.5662,33.6531,7400.0
2010-09-29 15:00:00,46.43,46.44,46.18,46.26,12800.0,33.6531,33.6604,33.4719,33.5299,12800.0
2010-09-29 15:30:00,46.26,46.37,46.15,46.31,36100.0,33.5299,33.6096,33.4502,33.5662,36100.0
2010-09-30 09:30:00,46.6,47.28,46.6,47.13,18000.0,33.7763,34.2692,33.7763,34.1605,18000.0
2010-09-30 10:00:00,46.96,46.96,46.6,46.71,15400.0,34.0373,34.0373,33.7763,33.8561,15400.0
2010-09-30 10:30:00,46.71,46.82,46.48,46.48,9100.0,33.8561,33.9358,33.6894,33.6894,9100.0
2010-09-30 11:00:00,46.46,46.49,46.02,46.07,13500.0,33.6749,33.6966,33.356,33.3922,13500.0
2010-09-30 11:30:00,46.06,46.2,45.95,46.16,12900.0,33.3849,33.4864,33.3052,33.4574,12900.0
2010-09-30 12:00:00,46.17,46.19,45.97,46.12,12600.0,33.4647,33.4792,33.3197,33.4284,12600.0
2010-09-30 12:30:00,46.1,46.43,46.08,46.42,9100.0,33.4139,33.6531,33.3994,33.6459,9100.0
2010-09-30 13:00:00,46.42,46.5,46.37,46.5,7900.0,33.6459,33.7039,33.6096,33.7039,7900.0
2010-09-30 13:30:00,46.47,46.54,46.44,46.47,11000.0,33.6821,33.7329,33.6604,33.6821,11000.0
2010-09-30 14:00:00,46.48,46.49,46.3,46.42,35000.0,33.6894,33.6966,33.5589,33.6459,35000.0
2010-09-30 14:30:00,46.47,46.65,46.46,46.57,15300.0,33.6821,33.8126,33.6749,33.7546,15300.0
2010-09-30 15:00:00,46.55,46.64,46.44,46.63,24700.0,33.7401,33.8053,33.6604,33.7981,24700.0
2010-09-30 15:30:00,46.62,46.66,46.44,46.47,60500.0,33.7908,33.8198,33.6604,33.6821,60500.0
2010-10-01 09:30:00,46.74,47.03,46.53,46.73,28600.0,33.8778,34.088,33.7256,33.8706,28600.0
2010-10-01 10:00:00,46.67,46.84,46.48,46.5,29000.0,33.8271,33.9503,33.6894,33.7039,29000.0
2010-10-01 10:30:00,46.49,46.52,46.35,46.51,10400.0,33.6966,33.7184,33.5951,33.7111,10400.0
2010-10-01 11:00:00,46.48,46.54,46.43,46.49,13500.0,33.6894,33.7329,33.6531,33.6966,13500.0
2010-10-01 11:30:00,46.49,46.72,46.45,46.69,11400.0,33.6966,33.8633,33.6676,33.8416,11400.0
2010-10-01 12:00:00,46.68,46.69,46.6,46.67,7800.0,33.8343,33.8416,33.7763,33.8271,7800.0
2010-10-01 12:30:00,46.65,46.65,46.54,46.58,6800.0,33.8126,33.8126,33.7329,33.7619,6800.0
2010-10-01 13:00:00,46.62,46.76,46.6,46.69,6800.0,33.7908,33.8923,33.7763,33.8416,6800.0
2010-10-01 13:30:00,46.68,46.69,46.49,46.58,5200.0,33.8343,33.8416,33.6966,33.7619,5200.0
2010-10-01 14:00:00,46.58,46.74,46.58,46.68,8500.0,33.7619,33.8778,33.7619,33.8343,8500.0
2010-10-01 14:30:00,46.69,46.78,46.68,46.76,9000.0,33.8416,33.9068,33.8343,33.8923,9000.0
2010-10-01 15:00:00,46.77,46.84,46.68,46.69,10100.0,33.8996,33.9503,33.8343,33.8416,10100.0
2010-10-01 15:30:00,46.7,46.7,46.57,46.66,28200.0,33.8488,33.8488,33.7546,33.8198,28200.0
2010-10-04 09:30:00,46.67,47.27,46.67,46.72,42400.0,33.8271,34.262,33.8271,33.8633,42400.0
2010-10-04 10:00:00,46.73,47.0,46.58,46.89,16300.0,33.8706,34.0663,33.7619,33.9865,16300.0
2010-10-04 10:30:00,46.88,46.89,46.57,46.66,10000.0,33.9793,33.9865,33.7546,33.8198,10000.0
2010-10-04 11:00:00,46.65,46.65,46.2,46.29,14900.0,33.8126,33.8126,33.4864,33.5517,14900.0
2010-10-04 11:30:00,46.26,46.47,46.26,46.27,9900.0,33.5299,33.6821,33.5299,33.5372,9900.0
2010-10-04 12:00:00,46.26,46.26,46.1,46.18,12100.0,33.5299,33.5299,33.4139,33.4719,12100.0
2010-10-04 12:30:00,46.18,46.27,46.16,46.26,8200.0,33.4719,33.5372,33.4574,33.5299,8200.0
2010-10-04 13:00:00,46.24,46.42,46.22,46.33,9700.0,33.5154,33.6459,33.5009,33.5806,9700.0
2010-10-04 13:30:00,46.33,46.35,46.26,46.34,6700.0,33.5806,33.5951,33.5299,33.5879,6700.0
2010-10-04 14:00:00,46.36,46.36,46.19,46.24,11700.0,33.6024,33.6024,33.4792,33.5154,11700.0
2010-10-04 14:30:00,46.23,46.37,46.2,46.34,13300.0,33.5082,33.6096,33.4864,33.5879,13300.0
2010-10-04 15:00:00,46.32,46.42,46.3,46.36,38800.0,33.5734,33.6459,33.5589,33.6024,38800.0
2010-10-04 15:30:00,46.37,46.38,46.24,46.31,49700.0,33.6096,33.6169,33.5154,33.5662,49700.0
2010-10-05 09:30:00,46.97,47.05,46.5,46.76,44500.0,34.0445,34.1025,33.7039,33.8923,44500.0
2010-10-05 10:00:00,46.76,46.94,46.56,46.94,31300.0,33.8923,34.0228,33.7474,34.0228,31300.0
2010-10-05 10:30:00,46.94,47.16,46.94,47.12,17500.0,34.0228,34.1822,34.0228,34.1533,17500.0
2010-10-05 11:00:00,47.11,47.2,47.06,47.11,14600.0,34.146,34.2112,34.1098,34.146,14600.0
2010-10-05 11:30:00,47.12,47.39,47.1,47.23,15000.0,34.1533,34.349,34.1388,34.233,15000.0
2010-10-05 12:00:00,47.23,47.25,47.2,47.25,8900.0,34.233,34.2475,34.2112,34.2475,8900.0
2010-10-05 12:30:00,47.25,47.34,47.23,47.34,9000.0,34.2475,34.3127,34.233,34.3127,9000.0
2010-10-05 13:00:00,47.34,47.45,47.3,47.41,9200.0,34.3127,34.3924,34.2837,34.3634,9200.0
2010-10-05 13:30:00,47.4,47.46,47.38,47.46,12000.0,34.3562,34.3997,34.3417,34.3997,12000.0
2010-10-05 14:00:00,47.45,47.5,47.44,47.48,9600.0,34.3924,34.4287,34.3852,34.4142,9600.0
2010-10-05 14:30:00,47.49,47.53,47.42,47.44,17100.0,34.4214,34.4504,34.3707,34.3852,17100.0
2010-10-05 15:00:00,47.44,47.52,47.39,47.48,26800.0,34.3852,34.4432,34.349,34.4142,26800.0
2010-10-05 15:30:00,47.49,47.5,47.41,47.43,40500.0,34.4214,34.4287,34.3634,34.3779,40500.0
2010-10-06 09:30:00,47.48,47.63,47.31,47.45,10800.0,34.4142,34.5229,34.291,34.3924,10800.0
2010-10-06 10:00:00,47.48,47.54,47.4,47.47,10900.0,34.4142,34.4577,34.3562,34.4069,10900.0
2010-10-06 10:30:00,47.45,47.47,47.29,47.32,12000.0,34.3924,34.4069,34.2765,34.2982,12000.0
2010-10-06 11:00:00,47.33,47.33,47.18,47.3,11500.0,34.3055,34.3055,34.1967,34.2837,11500.0
2010-10-06 11:30:00,47.32,47.44,47.32,47.41,6100.0,34.2982,34.3852,34.2982,34.3634,6100.0
2010-10-06 12:00:00,47.41,47.45,47.34,47.36,4800.0,34.3634,34.3924,34.3127,34.3272,4800.0
2010-10-06 12:30:00,47.34,47.37,47.27,47.31,6200.0,34.3127,34.3345,34.262,34.291,6200.0
2010-10-06 13:00:00,47.31,47.31,47.16,47.23,4800.0,34.291,34.291,34.1822,34.233,4800.0
2010-10-06 13:30:00,47.21,47.32,47.21,47.31,7400.0,34.2185,34.2982,34.2185,34.291,7400.0
2010-10-06 14:00:00,47.3,47.32,47.21,47.31,9300.0,34.2837,34.2982,34.2185,34.291,9300.0
2010-10-06 14:30:00,47.3,47.35,47.28,47.32,9100.0,34.2837,34.32,34.2692,34.2982,9100.0
2010-10-06 15:00:00,47.32,47.34,47.25,47.29,10900.0,34.2982,34.3127,34.2475,34.2765,10900.0
2010-10-06 15:30:00,47.3,47.37,47.26,47.31,48800.0,34.2837,34.3345,34.2547,34.291,48800.0
2010-10-07 09:30:00,47.6,47.68,47.08,47.08,12400.0,34.5012,34.5591,34.1243,34.1243,12400.0
2010-10-07 10:00:00,47.1,47.21,47.04,47.19,17600.0,34.1388,34.2185,34.0953,34.204,17600.0
2010-10-07 10:30:00,47.19,47.21,47.01,47.05,10300.0,34.204,34.2185,34.0735,34.1025,10300.0
2010-10-07 11:00:00,47.04,47.07,46.88,47.07,17300.0,34.0953,34.117,33.9793,34.117,17300.0
2010-10-07 11:30:00,47.09,47.17,46.98,47.08,8200.0,34.1315,34.1895,34.0518,34.1243,8200.0
2010-10-07 12:00:00,47.06,47.07,46.88,46.88,9400.0,34.1098,34.117,33.9793,33.9793,9400.0
2010-10-07 12:30:00,46.87,46.87,46.74,46.83,9600.0,33.972,33.972,33.8778,33.9431,9600.0
2010-10-07 13:00:00,46.83,46.94,46.81,46.92,8500.0,33.9431,34.0228,33.9286,34.0083,8500.0
2010-10-07 13:30:00,46.92,47.1,46.87,47.09,6100.0,34.0083,34.1388,33.972,34.1315,6100.0
2010-10-07 14:00:00,47.09,47.11,47.02,47.08,9200.0,34.1315,34.146,34.0808,34.1243,9200.0
2010-10-07 14:30:00,47.07,47.1,47.04,47.1,8100.0,34.117,34.1388,34.0953,34.1388,8100.0
2010-10-07 15:00:00,47.09,47.09,47.03,47.03,34400.0,34.1315,34.1315,34.088,34.088,34400.0
2010-10-07 15:30:00,47.02,47.08,46.98,47.03,33200.0,34.0808,34.1243,34.0518,34.088,33200.0
2010-10-08 09:30:00,47.19,47.3,46.98,47.01,14500.0,34.204,34.2837,34.0518,34.0735,14500.0
2010-10-08 10:00:00,47.05,47.05,46.81,46.81,6700.0,34.1025,34.1025,33.9286,33.9286,6700.0
2010-10-08 10:30:00,46.84,47.02,46.82,47.02,7600.0,33.9503,34.0808,33.9358,34.0808,7600.0
2010-10-08 11:00:00,47.01,47.15,46.99,47.13,9700.0,34.0735,34.175,34.059,34.1605,9700.0
2010-10-08 11:30:00,47.15,47.25,47.09,47.22,12200.0,34.175,34.2475,34.1315,34.2257,12200.0
2010-10-08 12:00:00,47.22,47.22,47.12,47.18,5600.0,34.2257,34.2257,34.1533,34.1967,5600.0
2010-10-08 12:30:00,47.2,47.43,47.2,47.38,9000.0,34.2112,34.3779,34.2112,34.3417,9000.0
2010-10-08 13:00:00,47.39,47.39,47.3,47.32,12700.0,34.349,34.349,34.2837,34.2982,12700.0
2010-10-08 13:30:00,47.34,47.34,47.2,47.23,6400.0,34.3127,34.3127,34.2112,34.233,6400.0
2010-10-08 14:00:00,47.23,47.32,47.14,47.32,10400.0,34.233,34.2982,34.1677,34.2982,10400.0
2010-10-08 14:30:00,47.33,47.37,47.28,47.28,9700.0,34.3055,34.3345,34.2692,34.2692,9700.0
2010-10-08 15:00:00,47.31,47.44,47.3,47.33,23400.0,34.291,34.3852,34.2837,34.3055,23400.0
2010-10-08 15:30:00,47.34,47.49,47.31,47.34,49000.0,34.3127,34.4214,34.291,34.3127,49000.0
2010-10-11 09:30:00,47.35,47.62,47.2,47.33,7700.0,34.32,34.5157,34.2112,34.3055,7700.0
2010-10-11 10:00:00,47.28,47.54,47.23,47.52,6300.0,34.2692,34.4577,34.233,34.4432,6300.0
2010-10-11 10:30:00,47.53,47.54,47.29,47.4,11500.0,34.4504,34.4577,34.2765,34.3562,11500.0
2010-10-11 11:00:00,47.41,47.55,47.34,47.53,6400.0,34.3634,34.4649,34.3127,34.4504,6400.0
2010-10-11 11:30:00,47.53,47.68,47.51,47.64,10400.0,34.4504,34.5591,34.4359,34.5302,10400.0
2010-10-11 12:00:00,47.66,47.71,47.64,47.69,9500.0,34.5447,34.5809,34.5302,34.5664,9500.0
2010-10-11 12:30:00,47.69,47.8,47.69,47.72,5100.0,34.5664,34.6461,34.5664,34.5881,5100.0
2010-10-11 13:00:00,47.72,47.79,47.72,47.77,5500.0,34.5881,34.6389,34.5881,34.6244,5500.0
2010-10-11 13:30:00,47.76,47.82,47.73,47.78,7600.0,34.6171,34.6606,34.5954,34.6316,7600.0
2010-10-11 14:00:00,47.78,47.78,47.72,47.72,6700.0,34.6316,34.6316,34.5881,34.5881,6700.0
2010-10-11 14:30:00,47.72,47.75,47.66,47.66,8700.0,34.5881,34.6099,34.5447,34.5447,8700.0
2010-10-11 15:00:00,47.66,47.71,47.58,47.59,13300.0,34.5447,34.5809,34.4867,34.4939,13300.0
2010-10-11 15:30:00,47.6,47.67,47.47,47.62,40100.0,34.5012,34.5519,34.4069,34.5157,40100.0
2010-10-12 09:30:00,47.4,47.41,46.9,47.06,24900.0,34.3562,34.3634,33.9938,34.1098,24900.0
2010-10-12 10:00:00,47.07,47.37,47.06,47.27,17800.0,34.117,34.3345,34.1098,34.262,17800.0
2010-10-12 10:30:00,47.31,47.49,47.26,47.38,10500.0,34.291,34.4214,34.2547,34.3417,10500.0
2010-10-12 11:00:00,47.41,47.46,47.37,47.45,9800.0,34.3634,34.3997,34.3345,34.3924,9800.0
2010-10-12 11:30:00,47.47,47.48,47.37,47.4,8300.0,34.4069,34.4142,34.3345,34.3562,8300.0
2010-10-12 12:00:00,47.44,47.5,47.39,47.41,4300.0,34.3852,34.4287,34.349,34.3634,4300.0
2010-10-12 12:30:00,47.4,47.44,47.39,47.42,2600.0,34.3562,34.3852,34.349,34.3707,2600.0
2010-10-12 13:00:00,47.41,47.44,47.4,47.41,4200.0,34.3634,34.3852,34.3562,34.3634,4200.0
2010-10-12 13:30:00,47.41,47.43,47.39,47.42,4500.0,34.3634,34.3779,34.349,34.3707,4500.0
2010-10-12 14:00:00,47.41,47.72,47.35,47.63,16800.0,34.3634,34.5881,34.32,34.5229,16800.0
2010-10-12 14:30:00,47.62,47.66,47.49,47.66,7300.0,34.5157,34.5447,34.4214,34.5447,7300.0
2010-10-12 15:00:00,47.64,47.9,47.61,47.88,15600.0,34.5302,34.7186,34.5084,34.7041,15600.0
2010-10-12 15:30:00,47.88,47.89,47.69,47.7,67000.0,34.7041,34.7114,34.5664,34.5736,67000.0
2010-10-13 09:30:00,47.95,48.11,47.77,47.98,22000.0,34.7548,34.8708,34.6244,34.7766,22000.0
2010-10-13 10:00:00,48.02,48.13,47.86,47.98,15600.0,34.8056,34.8853,34.6896,34.7766,15600.0
2010-10-13 10:30:00,47.98,48.18,47.98,48.15,7100.0,34.7766,34.9216,34.7766,34.8998,7100.0
2010-10-13 11:00:00,48.2,48.45,48.19,48.33,13600.0,34.9361,35.1173,34.9288,35.0303,13600.0
2010-10-13 11:30:00,48.35,48.45,48.35,48.45,2500.0,35.0448,35.1173,35.0448,35.1173,2500.0
2010-10-13 12:00:00,48.44,48.56,48.44,48.55,6900.0,35.11,35.197,35.11,35.1897,6900.0
2010-10-13 12:30:00,48.56,48.58,48.52,48.53,7700.0,35.197,35.2115,35.168,35.1752,7700.0
2010-10-13 13:00:00,48.53,48.57,48.5,48.51,6600.0,35.1752,35.2042,35.1535,35.1607,6600.0
2010-10-13 13:30:00,48.52,48.65,48.52,48.61,9200.0,35.168,35.2622,35.168,35.2332,9200.0
2010-10-13 14:00:00,48.6,48.7,48.58,48.63,13100.0,35.226,35.2985,35.2115,35.2477,13100.0
2010-10-13 14:30:00,48.64,48.67,48.6,48.62,12600.0,35.255,35.2767,35.226,35.2405,12600.0
2010-10-13 15:00:00,48.65,48.77,48.55,48.57,29500.0,35.2622,35.3492,35.1897,35.2042,29500.0
2010-10-13 15:30:00,48.58,48.64,48.43,48.48,45500.0,35.2115,35.255,35.1028,35.139,45500.0
2010-10-14 09:30:00,48.44,48.5,48.26,48.26,7500.0,35.11,35.1535,34.9795,34.9795,7500.0
2010-10-14 10:00:00,48.21,48.34,48.21,48.26,11800.0,34.9433,35.0375,34.9433,34.9795,11800.0
2010-10-14 10:30:00,48.26,48.42,48.26,48.41,9800.0,34.9795,35.0955,34.9795,35.0883,9800.0
2010-10-14 11:00:00,48.39,48.4,48.24,48.24,10200.0,35.0738,35.081,34.965,34.965,10200.0
2010-10-14 11:30:00,48.24,48.25,48.05,48.14,10300.0,34.965,34.9723,34.8273,34.8926,10300.0
2010-10-14 12:00:00,48.15,48.22,48.0,48.01,7000.0,34.8998,34.9505,34.7911,34.7983,7000.0
2010-10-14 12:30:00,48.03,48.07,48.0,48.07,7200.0,34.8128,34.8418,34.7911,34.8418,7200.0
2010-10-14 13:00:00,48.06,48.09,47.97,48.0,12900.0,34.8346,34.8563,34.7693,34.7911,12900.0
2010-10-14 13:30:00,48.01,48.1,48.0,48.06,18500.0,34.7983,34.8636,34.7911,34.8346,18500.0
2010-10-14 14:00:00,48.06,48.07,47.97,47.97,12200.0,34.8346,34.8418,34.7693,34.7693,12200.0
2010-10-14 14:30:00,47.98,48.01,47.9,47.92,17800.0,34.7766,34.7983,34.7186,34.7331,17800.0
2010-10-14 15:00:00,47.92,48.07,47.86,48.0,24500.0,34.7331,34.8418,34.6896,34.7911,24500.0
2010-10-14 15:30:00,47.99,48.25,47.94,48.24,42000.0,34.7838,34.9723,34.7476,34.965,42000.0
2010-10-15 09:30:00,48.68,48.83,48.15,48.35,51500.0,35.284,35.3927,34.8998,35.0448,51500.0
2010-10-15 10:00:00,48.27,48.48,47.82,47.95,13700.0,34.9868,35.139,34.6606,34.7548,13700.0
2010-10-15 10:30:00,47.95,48.1,47.86,48.1,68900.0,34.7548,34.8636,34.6896,34.8636,68900.0
2010-10-15 11:00:00,48.07,48.19,48.07,48.16,23200.0,34.8418,34.9288,34.8418,34.9071,23200.0
2010-10-15 11:30:00,48.17,48.23,47.98,48.01,20400.0,34.9143,34.9578,34.7766,34.7983,20400.0
2010-10-15 12:00:00,48.05,48.2,47.99,48.19,13500.0,34.8273,34.9361,34.7838,34.9288,13500.0
2010-10-15 12:30:00,48.22,48.37,48.21,48.31,16600.0,34.9505,35.0593,34.9433,35.0158,16600.0
2010-10-15 13:00:00,48.32,48.47,48.31,48.42,37300.0,35.023,35.1318,35.0158,35.0955,37300.0
2010-10-15 13:30:00,48.43,48.47,48.29,48.33,12800.0,35.1028,35.1318,35.0013,35.0303,12800.0
2010-10-15 14:00:00,48.32,48.46,48.27,48.45,18400.0,35.023,35.1245,34.9868,35.1173,18400.0
2010-10-15 14:30:00,48.44,48.5,48.4,48.46,16700.0,35.11,35.1535,35.081,35.1245,16700.0
2010-10-15 15:00:00,48.44,48.49,48.39,48.45,41400.0,35.11,35.1462,35.0738,35.1173,41400.0
2010-10-15 15:30:00,48.44,48.56,48.41,48.52,50500.0,35.11,35.197,35.0883,35.168,50500.0
2010-10-18 09:30:00,48.52,48.74,48.4,48.64,12200.0,35.168,35.3275,35.081,35.255,12200.0
2010-10-18 10:00:00,48.67,48.67,48.55,48.57,8900.0,35.2767,35.2767,35.1897,35.2042,8900.0
2010-10-18 10:30:00,48.59,48.63,48.54,48.59,12000.0,35.2187,35.2477,35.1825,35.2187,12000.0
2010-10-18 11:00:00,48.59,48.59,48.34,48.4,6900.0,35.2187,35.2187,35.0375,35.081,6900.0
2010-10-18 11:30:00,48.45,48.48,48.36,48.44,9600.0,35.1173,35.139,35.052,35.11,9600.0
2010-10-18 12:00:00,48.48,48.59,48.48,48.55,4000.0,35.139,35.2187,35.139,35.1897,4000.0
2010-10-18 12:30:00,48.56,48.57,48.51,48.52,4100.0,35.197,35.2042,35.1607,35.168,4100.0
2010-10-18 13:00:00,48.53,48.56,48.49,48.51,5300.0,35.1752,35.197,35.1462,35.1607,5300.0
2010-10-18 13:30:00,48.5,48.55,48.49,48.54,6100.0,35.1535,35.1897,35.1462,35.1825,6100.0
2010-10-18 14:00:00,48.56,48.61,48.52,48.6,6700.0,35.197,35.2332,35.168,35.226,6700.0
2010-10-18 14:30:00,48.61,48.63,48.57,48.59,12800.0,35.2332,35.2477,35.2042,35.2187,12800.0
2010-10-18 15:00:00,48.59,48.75,48.59,48.73,12600.0,35.2187,35.3347,35.2187,35.3202,12600.0
2010-10-18 15:30:00,48.73,48.8,48.68,48.75,23300.0,35.3202,35.3709,35.284,35.3347,23300.0
2010-10-19 09:30:00,48.18,48.18,47.74,47.8,40500.0,34.9216,34.9216,34.6026,34.6461,40500.0
2010-10-19 10:00:00,47.81,48.26,47.77,48.23,19900.0,34.6534,34.9795,34.6244,34.9578,19900.0
2010-10-19 10:30:00,48.25,48.35,48.03,48.04,28000.0,34.9723,35.0448,34.8128,34.8201,28000.0
2010-10-19 11:00:00,48.04,48.08,47.9,47.92,13600.0,34.8201,34.8491,34.7186,34.7331,13600.0
2010-10-19 11:30:00,47.94,48.1,47.94,48.08,19600.0,34.7476,34.8636,34.7476,34.8491,19600.0
2010-10-19 12:00:00,48.08,48.11,48.03,48.08,12000.0,34.8491,34.8708,34.8128,34.8491,12000.0
2010-10-19 12:30:00,48.09,48.09,48.0,48.05,11500.0,34.8563,34.8563,34.7911,34.8273,11500.0
2010-10-19 13:00:00,48.06,48.07,47.89,47.89,12500.0,34.8346,34.8418,34.7114,34.7114,12500.0
2010-10-19 13:30:00,47.88,47.92,47.66,47.67,15200.0,34.7041,34.7331,34.5447,34.5519,15200.0
2010-10-19 14:00:00,47.67,47.67,47.4,47.51,23000.0,34.5519,34.5519,34.3562,34.4359,23000.0
2010-10-19 14:30:00,47.51,47.66,47.49,47.6,19400.0,34.4359,34.5447,34.4214,34.5012,19400.0
2010-10-19 15:00:00,47.62,47.63,47.38,47.38,35400.0,34.5157,34.5229,34.3417,34.3417,35400.0
2010-10-19 15:30:00,47.38,47.59,47.35,47.55,73700.0,34.3417,34.4939,34.32,34.4649,73700.0
2010-10-20 09:30:00,47.73,48.04,47.73,47.81,18300.0,34.5954,34.8201,34.5954,34.6534,18300.0
2010-10-20 10:00:00,47.81,47.82,47.67,47.77,25800.0,34.6534,34.6606,34.5519,34.6244,25800.0
2010-10-20 10:30:00,47.77,48.17,47.76,48.14,18200.0,34.6244,34.9143,34.6171,34.8926,18200.0
2010-10-20 11:00:00,48.14,48.22,48.05,48.19,10600.0,34.8926,34.9505,34.8273,34.9288,10600.0
2010-10-20 11:30:00,48.18,48.22,48.15,48.2,9700.0,34.9216,34.9505,34.8998,34.9361,9700.0
2010-10-20 12:00:00,48.18,48.39,48.17,48.35,12700.0,34.9216,35.0738,34.9143,35.0448,12700.0
2010-10-20 12:30:00,48.38,48.39,48.32,48.34,7200.0,35.0665,35.0738,35.023,35.0375,7200.0
2010-10-20 13:00:00,48.33,48.49,48.33,48.46,6200.0,35.0303,35.1462,35.0303,35.1245,6200.0
2010-10-20 13:30:00,48.45,48.45,48.36,48.38,6500.0,35.1173,35.1173,35.052,35.0665,6500.0
2010-10-20 14:00:00,48.35,48.44,48.3,48.43,6700.0,35.0448,35.11,35.0085,35.1028,6700.0
2010-10-20 14:30:00,48.44,48.51,48.4,48.4,12100.0,35.11,35.1607,35.081,35.081,12100.0
2010-10-20 15:00:00,48.44,48.5,48.41,48.5,12100.0,35.11,35.1535,35.0883,35.1535,12100.0
2010-10-20 15:30:00,48.52,48.52,48.31,48.37,40500.0,35.168,35.168,35.0158,35.0593,40500.0
2010-10-21 09:30:00,48.62,48.79,48.61,48.71,7900.0,35.2405,35.3637,35.2332,35.3057,7900.0
2010-10-21 10:00:00,48.66,48.94,48.5,48.82,18100.0,35.2695,35.4724,35.1535,35.3854,18100.0
2010-10-21 10:30:00,48.83,49.0,48.82,48.92,13300.0,35.3927,35.5159,35.3854,35.4579,13300.0
2010-10-21 11:00:00,48.93,48.99,48.45,48.55,64300.0,35.4652,35.5087,35.1173,35.1897,64300.0
2010-10-21 11:30:00,48.56,48.59,48.11,48.49,28800.0,35.197,35.2187,34.8708,35.1462,28800.0
2010-10-21 12:00:00,48.48,48.51,48.36,48.5,7800.0,35.139,35.1607,35.052,35.1535,7800.0
2010-10-21 12:30:00,48.49,48.49,48.25,48.32,7900.0,35.1462,35.1462,34.9723,35.023,7900.0
2010-10-21 13:00:00,48.4,48.51,48.38,48.4,6300.0,35.081,35.1607,35.0665,35.081,6300.0
2010-10-21 13:30:00,48.4,48.45,48.13,48.16,12700.0,35.081,35.1173,34.8853,34.9071,12700.0
2010-10-21 14:00:00,48.16,48.34,48.13,48.28,10000.0,34.9071,35.0375,34.8853,34.994,10000.0
2010-10-21 14:30:00,48.31,48.43,48.22,48.36,24700.0,35.0158,35.1028,34.9505,35.052,24700.0
2010-10-21 15:00:00,48.36,48.77,48.35,48.74,40000.0,35.052,35.3492,35.0448,35.3275,40000.0
2010-10-21 15:30:00,48.75,48.82,48.64,48.81,57000.0,35.3347,35.3854,35.255,35.3782,57000.0
2010-10-22 09:30:00,50.28,50.32,49.2,49.55,136000.0,36.4437,36.4727,35.6609,35.9146,136000.0
2010-10-22 10:00:00,49.56,49.96,49.48,49.53,136700.0,35.9218,36.2117,35.8638,35.9001,136700.0
2010-10-22 10:30:00,49.53,49.83,49.5,49.77,139300.0,35.9001,36.1175,35.8783,36.074,139300.0
2010-10-22 11:00:00,49.77,49.96,49.73,49.75,62200.0,36.074,36.2117,36.045,36.0595,62200.0
2010-10-22 11:30:00,49.73,49.82,49.7,49.72,55000.0,36.045,36.1103,36.0233,36.0378,55000.0
2010-10-22 12:00:00,49.69,49.83,49.63,49.74,35800.0,36.016,36.1175,35.9725,36.0523,35800.0
2010-10-22 12:30:00,49.75,49.78,49.68,49.75,24400.0,36.0595,36.0813,36.0088,36.0595,24400.0
2010-10-22 13:00:00,49.75,49.85,49.71,49.83,19100.0,36.0595,36.132,36.0305,36.1175,19100.0
2010-10-22 13:30:00,49.79,49.82,49.68,49.71,34600.0,36.0885,36.1103,36.0088,36.0305,34600.0
2010-10-22 14:00:00,49.71,49.92,49.68,49.88,25200.0,36.0305,36.1827,36.0088,36.1537,25200.0
2010-10-22 14:30:00,49.89,49.95,49.86,49.91,23600.0,36.161,36.2045,36.1392,36.1755,23600.0
2010-10-22 15:00:00,49.9,49.91,49.75,49.81,36600.0,36.1682,36.1755,36.0595,36.103,36600.0
2010-10-22 15:30:00,49.83,50.11,49.81,50.02,75100.0,36.1175,36.3204,36.103,36.2552,75100.0
2010-10-25 09:30:00,50.65,50.99,50.52,50.88,67900.0,36.7118,36.9583,36.6176,36.8786,67900.0
2010-10-25 10:00:00,50.87,51.03,50.8,50.95,36100.0,36.8713,36.9873,36.8206,36.9293,36100.0
2010-10-25 10:30:00,50.95,50.96,50.67,50.77,34000.0,36.9293,36.9365,36.7263,36.7988,34000.0
2010-10-25 11:00:00,50.77,50.82,50.66,50.69,22700.0,36.7988,36.8351,36.7191,36.7408,22700.0
2010-10-25 11:30:00,50.69,50.71,50.6,50.65,17700.0,36.7408,36.7553,36.6756,36.7118,17700.0
2010-10-25 12:00:00,50.65,50.65,50.48,50.54,13900.0,36.7118,36.7118,36.5886,36.6321,13900.0
2010-10-25 12:30:00,50.5,50.57,50.48,50.5,12000.0,36.6031,36.6539,36.5886,36.6031,12000.0
2010-10-25 13:00:00,50.53,50.66,50.5,50.64,19200.0,36.6249,36.7191,36.6031,36.7046,19200.0
2010-10-25 13:30:00,50.64,50.66,50.58,50.6,18400.0,36.7046,36.7191,36.6611,36.6756,18400.0
2010-10-25 14:00:00,50.62,50.76,50.62,50.68,15500.0,36.6901,36.7916,36.6901,36.7336,15500.0
2010-10-25 14:30:00,50.66,50.7,50.5,50.58,19700.0,36.7191,36.7481,36.6031,36.6611,19700.0
2010-10-25 15:00:00,50.57,50.72,50.57,50.7,25000.0,36.6539,36.7626,36.6539,36.7481,25000.0
2010-10-25 15:30:00,50.7,50.72,50.35,50.5,71700.0,36.7481,36.7626,36.4944,36.6031,71700.0
2010-10-26 09:30:00,50.3,50.42,49.98,50.4,28300.0,36.4582,36.5451,36.2262,36.5306,28300.0
2010-10-26 10:00:00,50.38,50.76,50.38,50.68,23600.0,36.5161,36.7916,36.5161,36.7336,23600.0
2010-10-26 10:30:00,50.65,50.81,50.5,50.72,47200.0,36.7118,36.8278,36.6031,36.7626,47200.0
2010-10-26 11:00:00,50.75,50.76,50.47,50.7,21500.0,36.7843,36.7916,36.5814,36.7481,21500.0
2010-10-26 11:30:00,50.69,50.69,50.55,50.65,11600.0,36.7408,36.7408,36.6394,36.7118,11600.0
2010-10-26 12:00:00,50.64,50.68,50.59,50.62,7900.0,36.7046,36.7336,36.6684,36.6901,7900.0
2010-10-26 12:30:00,50.56,50.6,50.51,50.52,8800.0,36.6466,36.6756,36.6104,36.6176,8800.0
2010-10-26 13:00:00,50.54,50.62,50.52,50.52,16000.0,36.6321,36.6901,36.6176,36.6176,16000.0
2010-10-26 13:30:00,50.51,50.58,50.44,50.46,12400.0,36.6104,36.6611,36.5596,36.5741,12400.0
2010-10-26 14:00:00,50.45,50.48,50.33,50.44,19200.0,36.5669,36.5886,36.4799,36.5596,19200.0
2010-10-26 14:30:00,50.42,50.66,50.41,50.65,35700.0,36.5451,36.7191,36.5379,36.7118,35700.0
2010-10-26 15:00:00,50.64,50.7,50.57,50.62,27000.0,36.7046,36.7481,36.6539,36.6901,27000.0
2010-10-26 15:30:00,50.62,50.62,50.39,50.48,71700.0,36.6901,36.6901,36.5234,36.5886,71700.0
2010-10-27 09:30:00,49.89,50.0,49.64,49.77,37900.0,36.161,36.2407,35.9798,36.074,37900.0
2010-10-27 10:00:00,49.85,49.93,49.6,49.63,48100.0,36.132,36.19,35.9508,35.9725,48100.0
2010-10-27 10:30:00,49.64,49.68,49.56,49.6,30100.0,35.9798,36.0088,35.9218,35.9508,30100.0
2010-10-27 11:00:00,49.6,49.63,49.57,49.61,31100.0,35.9508,35.9725,35.929,35.958,31100.0
2010-10-27 11:30:00,49.62,49.77,49.59,49.73,19000.0,35.9653,36.074,35.9435,36.045,19000.0
2010-10-27 12:00:00,49.75,49.8,49.73,49.75,19500.0,36.0595,36.0958,36.045,36.0595,19500.0
2010-10-27 12:30:00,49.75,49.79,49.65,49.67,36200.0,36.0595,36.0885,35.987,36.0015,36200.0
2010-10-27 13:00:00,49.67,49.74,49.58,49.64,35000.0,36.0015,36.0523,35.9363,35.9798,35000.0
2010-10-27 13:30:00,49.65,49.66,49.58,49.64,8200.0,35.987,35.9943,35.9363,35.9798,8200.0
2010-10-27 14:00:00,49.71,49.77,49.65,49.73,32200.0,36.0305,36.074,35.987,36.045,32200.0
2010-10-27 14:30:00,49.75,49.75,49.6,49.6,61500.0,36.0595,36.0595,35.9508,35.9508,61500.0
2010-10-27 15:00:00,49.61,49.64,49.51,49.56,42400.0,35.958,35.9798,35.8856,35.9218,42400.0
2010-10-27 15:30:00,49.58,49.97,49.57,49.92,67900.0,35.9363,36.219,35.929,36.1827,67900.0
2010-10-28 09:30:00,50.19,50.66,50.19,50.51,23100.0,36.3784,36.7191,36.3784,36.6104,23100.0
2010-10-28 10:00:00,50.43,50.52,50.07,50.07,11800.0,36.5524,36.6176,36.2915,36.2915,11800.0
2010-10-28 10:30:00,50.07,50.31,50.0,50.31,18700.0,36.2915,36.4654,36.2407,36.4654,18700.0
2010-10-28 11:00:00,50.26,50.39,50.25,50.28,24700.0,36.4292,36.5234,36.4219,36.4437,24700.0
2010-10-28 11:30:00,50.28,50.29,50.07,50.08,12800.0,36.4437,36.4509,36.2915,36.2987,12800.0
2010-10-28 12:00:00,50.05,50.05,49.92,49.95,15700.0,36.277,36.277,36.1827,36.2045,15700.0
2010-10-28 12:30:00,49.92,50.1,49.92,50.04,13500.0,36.1827,36.3132,36.1827,36.2697,13500.0
2010-10-28 13:00:00,50.02,50.37,50.01,50.2,15400.0,36.2552,36.5089,36.248,36.3857,15400.0
2010-10-28 13:30:00,50.2,50.3,50.17,50.26,12400.0,36.3857,36.4582,36.3639,36.4292,12400.0
2010-10-28 14:00:00,50.25,50.39,50.22,50.28,16900.0,36.4219,36.5234,36.4002,36.4437,16900.0
2010-10-28 14:30:00,50.27,50.5,50.24,50.46,26700.0,36.4364,36.6031,36.4147,36.5741,26700.0
2010-10-28 15:00:00,50.45,50.55,50.4,50.48,28600.0,36.5669,36.6394,36.5306,36.5886,28600.0
2010-10-28 15:30:00,50.46,50.62,50.43,50.51,61900.0,36.5741,36.6901,36.5524,36.6104,61900.0
2010-10-29 09:30:00,50.4,50.5,50.21,50.45,19100.0,36.5306,36.6031,36.3929,36.5669,19100.0
2010-10-29 10:00:00,50.44,50.92,50.44,50.85,18200.0,36.5596,36.9075,36.5596,36.8568,18200.0
2010-10-29 10:30:00,50.85,50.91,50.67,50.91,19700.0,36.8568,36.9003,36.7263,36.9003,19700.0
2010-10-29 11:00:00,50.92,50.97,50.85,50.89,13400.0,36.9075,36.9438,36.8568,36.8858,13400.0
2010-10-29 11:30:00,50.9,50.9,50.65,50.85,21900.0,36.8931,36.8931,36.7118,36.8568,21900.0
2010-10-29 12:00:00,50.85,51.05,50.84,51.0,15300.0,36.8568,37.0018,36.8496,36.9655,15300.0
2010-10-29 12:30:00,51.0,51.06,50.97,51.02,9200.0,36.9655,37.009,36.9438,36.98,9200.0
2010-10-29 13:00:00,51.02,51.03,50.96,50.98,8100.0,36.98,36.9873,36.9365,36.951,8100.0
2010-10-29 13:30:00,51.0,51.1,50.98,51.07,11400.0,36.9655,37.038,36.951,37.0163,11400.0
2010-10-29 14:00:00,51.06,51.12,50.99,51.07,21900.0,37.009,37.0525,36.9583,37.0163,21900.0
2010-10-29 14:30:00,51.05,51.05,50.9,50.9,7800.0,37.0018,37.0018,36.8931,36.8931,7800.0
2010-10-29 15:00:00,50.94,50.99,50.86,50.93,27800.0,36.922,36.9583,36.8641,36.9148,27800.0
2010-10-29 15:30:00,50.94,51.02,50.88,50.98,73400.0,36.922,36.98,36.8786,36.951,73400.0
2010-11-01 09:30:00,51.22,51.46,51.13,51.19,18000.0,37.125,37.2989,37.0598,37.1032,18000.0
2010-11-01 10:00:00,51.19,51.65,51.19,51.51,15700.0,37.1032,37.4367,37.1032,37.3352,15700.0
2010-11-01 10:30:00,51.52,51.58,51.43,51.43,9800.0,37.3424,37.3859,37.2772,37.2772,9800.0
2010-11-01 11:00:00,51.41,51.45,51.28,51.42,35300.0,37.2627,37.2917,37.1685,37.27,35300.0
2010-11-01 11:30:00,51.4,51.42,51.29,51.42,14900.0,37.2555,37.27,37.1757,37.27,14900.0
2010-11-01 12:00:00,51.44,51.44,51.3,51.39,15100.0,37.2845,37.2845,37.183,37.2482,15100.0
2010-11-01 12:30:00,51.37,51.38,51.29,51.3,15800.0,37.2337,37.241,37.1757,37.183,15800.0
2010-11-01 13:00:00,51.3,51.4,51.25,51.31,37100.0,37.183,37.2555,37.1467,37.1902,37100.0
2010-11-01 13:30:00,51.31,51.37,51.3,51.32,19500.0,37.1902,37.2337,37.183,37.1975,19500.0
2010-11-01 14:00:00,51.31,51.38,51.29,51.3,16600.0,37.1902,37.241,37.1757,37.183,16600.0
2010-11-01 14:30:00,51.3,51.35,51.08,51.15,23600.0,37.183,37.2192,37.0235,37.0743,23600.0
2010-11-01 15:00:00,51.14,51.17,50.79,50.92,21600.0,37.067,37.0888,36.8133,36.9075,21600.0
2010-11-01 15:30:00,50.9,51.13,50.88,51.08,47000.0,36.8931,37.0598,36.8786,37.0235,47000.0
2010-11-02 09:30:00,51.67,51.93,51.6,51.72,23600.0,37.4512,37.6396,37.4004,37.4874,23600.0
2010-11-02 10:00:00,51.65,51.71,51.43,51.49,16600.0,37.4367,37.4801,37.2772,37.3207,16600.0
2010-11-02 10:30:00,51.49,51.64,51.34,51.63,12500.0,37.3207,37.4294,37.212,37.4222,12500.0
2010-11-02 11:00:00,51.65,51.79,51.64,51.77,10400.0,37.4367,37.5381,37.4294,37.5236,10400.0
2010-11-02 11:30:00,51.78,51.85,51.77,51.85,10100.0,37.5309,37.5816,37.5236,37.5816,10100.0
2010-11-02 12:00:00,51.86,51.88,51.73,51.74,17300.0,37.5889,37.6034,37.4946,37.5019,17300.0
2010-11-02 12:30:00,51.73,51.82,51.72,51.79,11400.0,37.4946,37.5599,37.4874,37.5381,11400.0
2010-11-02 13:00:00,51.79,51.85,51.75,51.78,14500.0,37.5381,37.5816,37.5091,37.5309,14500.0
2010-11-02 13:30:00,51.8,51.91,51.8,51.89,8500.0,37.5454,37.6251,37.5454,37.6106,8500.0
2010-11-02 14:00:00,51.91,51.93,51.8,51.85,14300.0,37.6251,37.6396,37.5454,37.5816,14300.0
2010-11-02 14:30:00,51.86,51.9,51.77,51.77,21500.0,37.5889,37.6179,37.5236,37.5236,21500.0
2010-11-02 15:00:00,51.77,51.83,51.75,51.76,24200.0,37.5236,37.5671,37.5091,37.5164,24200.0
2010-11-02 15:30:00,51.75,51.79,51.65,51.74,74600.0,37.5091,37.5381,37.4367,37.5019,74600.0
2010-11-03 09:30:00,51.88,52.0,51.68,51.77,15300.0,37.6034,37.6903,37.4584,37.5236,15300.0
2010-11-03 10:00:00,51.77,51.87,51.68,51.72,23000.0,37.5236,37.5961,37.4584,37.4874,23000.0
2010-11-03 10:30:00,51.73,51.77,51.5,51.57,8600.0,37.4946,37.5236,37.3279,37.3787,8600.0
2010-11-03 11:00:00,51.58,51.63,51.37,51.42,9600.0,37.3859,37.4222,37.2337,37.27,9600.0
2010-11-03 11:30:00,51.43,51.51,51.35,51.4,7900.0,37.2772,37.3352,37.2192,37.2555,7900.0
2010-11-03 12:00:00,51.38,51.42,51.29,51.32,5800.0,37.241,37.27,37.1757,37.1975,5800.0
2010-11-03 12:30:00,51.34,51.45,51.34,51.37,4500.0,37.212,37.2917,37.212,37.2337,4500.0
2010-11-03 13:00:00,51.39,51.52,51.36,51.39,18100.0,37.2482,37.3424,37.2265,37.2482,18100.0
2010-11-03 13:30:00,51.41,51.43,51.36,51.37,18400.0,37.2627,37.2772,37.2265,37.2337,18400.0
2010-11-03 14:00:00,51.36,51.68,51.0,51.13,62500.0,37.2265,37.4584,36.9655,37.0598,62500.0
2010-11-03 14:30:00,51.1,51.55,51.0,51.44,53100.0,37.038,37.3642,36.9655,37.2845,53100.0
2010-11-03 15:00:00,51.46,51.69,51.38,51.63,35500.0,37.2989,37.4657,37.241,37.4222,35500.0
2010-11-03 15:30:00,51.61,51.78,51.51,51.76,54500.0,37.4077,37.5309,37.3352,37.5164,54500.0
2010-11-04 09:30:00,52.29,52.99,52.28,52.9,33100.0,37.9005,38.4079,37.8933,38.3427,33100.0
2010-11-04 10:00:00,52.85,53.07,52.65,53.07,22500.0,38.3064,38.4659,38.1615,38.4659,22500.0
2010-11-04 10:30:00,53.07,53.18,52.9,53.16,11000.0,38.4659,38.5456,38.3427,38.5311,11000.0
2010-11-04 11:00:00,53.14,53.3,53.14,53.17,13700.0,38.5166,38.6326,38.5166,38.5384,13700.0
2010-11-04 11:30:00,53.16,53.23,53.1,53.1,10400.0,38.5311,38.5819,38.4876,38.4876,10400.0
2010-11-04 12:00:00,53.07,53.09,52.97,53.03,11500.0,38.4659,38.4804,38.3934,38.4369,11500.0
2010-11-04 12:30:00,53.02,53.03,52.86,52.94,16500.0,38.4297,38.4369,38.3137,38.3717,16500.0
2010-11-04 13:00:00,52.96,52.97,52.87,52.9,10100.0,38.3862,38.3934,38.3209,38.3427,10100.0
2010-11-04 13:30:00,52.92,52.93,52.81,52.81,8300.0,38.3572,38.3644,38.2774,38.2774,8300.0
2010-11-04 14:00:00,52.79,52.88,52.74,52.81,11600.0,38.2629,38.3282,38.2267,38.2774,11600.0
2010-11-04 14:30:00,52.83,52.89,52.8,52.87,20000.0,38.2919,38.3354,38.2702,38.3209,20000.0
2010-11-04 15:00:00,52.89,53.04,52.87,53.04,13600.0,38.3354,38.4442,38.3209,38.4442,13600.0
2010-11-04 15:30:00,53.02,53.1,52.94,53.07,40400.0,38.4297,38.4876,38.3717,38.4659,40400.0
2010-11-05 09:30:00,53.02,53.23,52.77,53.08,25800.0,38.4297,38.5819,38.2485,38.4731,25800.0
2010-11-05 10:00:00,53.05,53.2,53.03,53.2,9600.0,38.4514,38.5601,38.4369,38.5601,9600.0
2010-11-05 10:30:00,53.17,53.33,53.17,53.25,19000.0,38.5384,38.6543,38.5384,38.5964,19000.0
2010-11-05 11:00:00,53.2,53.26,53.15,53.21,17700.0,38.5601,38.6036,38.5239,38.5674,17700.0
2010-11-05 11:30:00,53.18,53.21,52.91,52.91,13500.0,38.5456,38.5674,38.3499,38.3499,13500.0
2010-11-05 12:00:00,52.91,52.98,52.87,52.9,12500.0,38.3499,38.4007,38.3209,38.3427,12500.0
2010-11-05 12:30:00,52.9,53.03,52.88,52.94,10900.0,38.3427,38.4369,38.3282,38.3717,10900.0
2010-11-05 13:00:00,52.95,53.04,52.95,52.97,20500.0,38.3789,38.4442,38.3789,38.3934,20500.0
2010-11-05 13:30:00,52.98,53.0,52.97,53.0,11700.0,38.4007,38.4152,38.3934,38.4152,11700.0
2010-11-05 14:00:00,53.0,53.02,52.85,52.89,24300.0,38.4152,38.4297,38.3064,38.3354,24300.0
2010-11-05 14:30:00,52.9,52.98,52.86,52.94,19700.0,38.3427,38.4007,38.3137,38.3717,19700.0
2010-11-05 15:00:00,52.94,53.01,52.91,52.97,17100.0,38.3717,38.4224,38.3499,38.3934,17100.0
2010-11-05 15:30:00,52.98,53.09,52.92,52.99,89000.0,38.4007,38.4804,38.3572,38.4079,89000.0
2010-11-08 09:30:00,52.77,52.9,52.55,52.59,15700.0,38.2485,38.3427,38.089,38.118,15700.0
2010-11-08 10:00:00,52.6,52.87,52.6,52.74,16900.0,38.1252,38.3209,38.1252,38.2267,16900.0
2010-11-08 10:30:00,52.74,52.74,52.58,52.59,7500.0,38.2267,38.2267,38.1107,38.118,7500.0
2010-11-08 11:00:00,52.58,52.65,52.47,52.62,8100.0,38.1107,38.1615,38.031,38.1397,8100.0
2010-11-08 11:30:00,52.63,52.73,52.6,52.69,8200.0,38.147,38.2195,38.1252,38.1905,8200.0
2010-11-08 12:00:00,52.67,52.79,52.66,52.71,13400.0,38.176,38.2629,38.1687,38.205,13400.0
2010-11-08 12:30:00,52.7,52.75,52.67,52.75,8000.0,38.1977,38.234,38.176,38.234,8000.0
2010-11-08 13:00:00,52.73,52.78,52.69,52.71,35200.0,38.2195,38.2557,38.1905,38.205,35200.0
2010-11-08 13:30:00,52.71,52.75,52.66,52.74,11700.0,38.205,38.234,38.1687,38.2267,11700.0
2010-11-08 14:00:00,52.75,52.82,52.74,52.76,17300.0,38.234,38.2847,38.2267,38.2412,17300.0
2010-11-08 14:30:00,52.74,52.85,52.69,52.83,17900.0,38.2267,38.3064,38.1905,38.2919,17900.0
2010-11-08 15:00:00,52.83,52.98,52.82,52.97,15500.0,38.2919,38.4007,38.2847,38.3934,15500.0
2010-11-08 15:30:00,52.98,53.03,52.89,53.01,42200.0,38.4007,38.4369,38.3354,38.4224,42200.0
2010-11-09 09:30:00,53.14,53.22,52.79,52.87,17300.0,38.5166,38.5746,38.2629,38.3209,17300.0
2010-11-09 10:00:00,52.86,53.0,52.83,52.93,13200.0,38.3137,38.4152,38.2919,38.3644,13200.0
2010-11-09 10:30:00,52.9,52.95,52.7,52.81,12400.0,38.3427,38.3789,38.1977,38.2774,12400.0
2010-11-09 11:00:00,52.79,52.83,52.66,52.68,9800.0,38.2629,38.2919,38.1687,38.1832,9800.0
2010-11-09 11:30:00,52.67,52.71,52.51,52.51,11000.0,38.176,38.205,38.06,38.06,11000.0
2010-11-09 12:00:00,52.49,52.56,52.47,52.54,7500.0,38.0455,38.0962,38.031,38.0817,7500.0
2010-11-09 12:30:00,52.54,52.57,52.45,52.46,6800.0,38.0817,38.1035,38.0165,38.0238,6800.0
2010-11-09 13:00:00,52.47,52.55,52.42,52.44,9600.0,38.031,38.089,37.9948,38.0093,9600.0
2010-11-09 13:30:00,52.44,52.46,52.25,52.27,12300.0,38.0093,38.0238,37.8715,37.886,12300.0
2010-11-09 14:00:00,52.28,52.46,52.26,52.32,10600.0,37.8933,38.0238,37.8788,37.9223,10600.0
2010-11-09 14:30:00,52.34,52.45,52.34,52.39,13700.0,37.9368,38.0165,37.9368,37.973,13700.0
2010-11-09 15:00:00,52.4,52.4,52.2,52.24,20100.0,37.9803,37.9803,37.8353,37.8643,20100.0
2010-11-09 15:30:00,52.23,52.25,51.86,52.14,75700.0,37.8571,37.8715,37.5889,37.7918,75700.0
2010-11-10 09:30:00,52.09,52.24,51.95,52.02,11600.0,37.7556,37.8643,37.6541,37.7048,11600.0
2010-11-10 10:00:00,51.97,52.14,51.88,51.96,11500.0,37.6686,37.7918,37.6034,37.6614,11500.0
2010-11-10 10:30:00,51.94,52.19,51.93,52.0,7100.0,37.6469,37.8281,37.6396,37.6903,7100.0
2010-11-10 11:00:00,52.06,52.11,51.95,52.08,5800.0,37.7338,37.7701,37.6541,37.7483,5800.0
2010-11-10 11:30:00,52.11,52.37,52.1,52.34,9300.0,37.7701,37.9585,37.7628,37.9368,9300.0
2010-11-10 12:00:00,52.3,52.33,52.16,52.17,5000.0,37.9078,37.9295,37.8063,37.8136,5000.0
2010-11-10 12:30:00,52.21,52.23,52.16,52.22,2600.0,37.8426,37.8571,37.8063,37.8498,2600.0
2010-11-10 13:00:00,52.2,52.42,52.13,52.42,7400.0,37.8353,37.9948,37.7846,37.9948,7400.0
2010-11-10 13:30:00,52.4,52.46,52.34,52.42,5200.0,37.9803,38.0238,37.9368,37.9948,5200.0
2010-11-10 14:00:00,52.43,52.6,52.4,52.46,9800.0,38.002,38.1252,37.9803,38.0238,9800.0
2010-11-10 14:30:00,52.48,52.48,52.4,52.47,6500.0,38.0383,38.0383,37.9803,38.031,6500.0
2010-11-10 15:00:00,52.43,52.51,52.38,52.43,11900.0,38.002,38.06,37.9658,38.002,11900.0
2010-11-10 15:30:00,52.44,52.52,52.43,52.49,25500.0,38.0093,38.0672,38.002,38.0455,25500.0
2010-11-11 09:30:00,51.98,52.29,51.79,52.29,8900.0,37.6758,37.9005,37.5381,37.9005,8900.0
2010-11-11 10:00:00,52.3,52.44,52.19,52.28,7200.0,37.9078,38.0093,37.8281,37.8933,7200.0
2010-11-11 10:30:00,52.28,52.28,52.02,52.24,5700.0,37.8933,37.8933,37.7048,37.8643,5700.0
2010-11-11 11:00:00,52.27,52.31,52.15,52.22,6500.0,37.886,37.915,37.7991,37.8498,6500.0
2010-11-11 11:30:00,52.28,52.42,52.26,52.34,3600.0,37.8933,37.9948,37.8788,37.9368,3600.0
2010-11-11 12:00:00,52.36,52.5,52.36,52.38,4700.0,37.9513,38.0528,37.9513,37.9658,4700.0
2010-11-11 12:30:00,52.39,52.41,52.35,52.4,3100.0,37.973,37.9875,37.944,37.9803,3100.0
2010-11-11 13:00:00,52.37,52.48,52.31,52.43,5300.0,37.9585,38.0383,37.915,38.002,5300.0
2010-11-11 13:30:00,52.43,52.58,52.43,52.58,3700.0,38.002,38.1107,38.002,38.1107,3700.0
2010-11-11 14:00:00,52.55,52.59,52.46,52.59,8300.0,38.089,38.118,38.0238,38.118,8300.0
2010-11-11 14:30:00,52.6,52.64,52.47,52.49,7500.0,38.1252,38.1542,38.031,38.0455,7500.0
2010-11-11 15:00:00,52.52,52.54,52.43,52.53,7600.0,38.0672,38.0817,38.002,38.0745,7600.0
2010-11-11 15:30:00,52.53,52.53,52.37,52.51,42000.0,38.0745,38.0745,37.9585,38.06,42000.0
2010-11-12 09:30:00,52.05,52.24,51.74,52.2,6000.0,37.7266,37.8643,37.5019,37.8353,6000.0
2010-11-12 10:00:00,52.16,52.21,51.92,51.92,8600.0,37.8063,37.8426,37.6324,37.6324,8600.0
2010-11-12 10:30:00,51.88,51.89,51.57,51.57,6900.0,37.6034,37.6106,37.3787,37.3787,6900.0
2010-11-12 11:00:00,51.55,51.71,51.53,51.71,5300.0,37.3642,37.4801,37.3497,37.4801,5300.0
2010-11-12 11:30:00,51.78,51.79,51.6,51.61,5800.0,37.5309,37.5381,37.4004,37.4077,5800.0
2010-11-12 12:00:00,51.61,51.66,51.44,51.47,17100.0,37.4077,37.4439,37.2845,37.3062,17100.0
2010-11-12 12:30:00,51.48,51.58,51.42,51.49,10500.0,37.3134,37.3859,37.27,37.3207,10500.0
2010-11-12 13:00:00,51.45,51.6,51.41,51.6,10300.0,37.2917,37.4004,37.2627,37.4004,10300.0
2010-11-12 13:30:00,51.59,51.64,51.51,51.51,9300.0,37.3932,37.4294,37.3352,37.3352,9300.0
2010-11-12 14:00:00,51.52,51.66,51.51,51.61,12000.0,37.3424,37.4439,37.3352,37.4077,12000.0
2010-11-12 14:30:00,51.59,51.82,51.54,51.77,15900.0,37.3932,37.5599,37.3569,37.5236,15900.0
2010-11-12 15:00:00,51.76,51.95,51.75,51.79,17700.0,37.5164,37.6541,37.5091,37.5381,17700.0
2010-11-12 15:30:00,51.79,51.9,51.75,51.85,59600.0,37.5381,37.6179,37.5091,37.5816,59600.0
2010-11-15 09:30:00,52.08,52.26,51.86,51.87,11000.0,37.7483,37.8788,37.5889,37.5961,11000.0
2010-11-15 10:00:00,51.88,52.04,51.84,52.0,17300.0,37.6034,37.7193,37.5744,37.6903,17300.0
2010-11-15 10:30:00,52.0,52.23,51.97,52.21,9300.0,37.6903,37.8571,37.6686,37.8426,9300.0
2010-11-15 11:00:00,52.2,52.24,52.07,52.2,15400.0,37.8353,37.8643,37.7411,37.8353,15400.0
2010-11-15 11:30:00,52.2,52.65,52.2,52.65,13100.0,37.8353,38.1615,37.8353,38.1615,13100.0
2010-11-15 12:00:00,52.65,52.68,52.33,52.42,14700.0,38.1615,38.1832,37.9295,37.9948,14700.0
2010-11-15 12:30:00,52.44,52.69,52.43,52.69,12900.0,38.0093,38.1905,38.002,38.1905,12900.0
2010-11-15 13:00:00,52.67,52.74,52.63,52.72,20900.0,38.176,38.2267,38.147,38.2122,20900.0
2010-11-15 13:30:00,52.72,52.79,52.71,52.76,10700.0,38.2122,38.2629,38.205,38.2412,10700.0
2010-11-15 14:00:00,52.76,52.76,52.56,52.58,18800.0,38.2412,38.2412,38.0962,38.1107,18800.0
2010-11-15 14:30:00,52.58,52.7,52.5,52.66,22300.0,38.1107,38.1977,38.0528,38.1687,22300.0
2010-11-15 15:00:00,52.64,52.66,52.4,52.55,32400.0,38.1542,38.1687,37.9803,38.089,32400.0
2010-11-15 15:30:00,52.57,52.65,52.48,52.53,98500.0,38.1035,38.1615,38.0383,38.0745,98500.0
2010-11-16 09:30:00,52.1,52.24,51.86,51.89,15300.0,37.7628,37.8643,37.5889,37.6106,15300.0
2010-11-16 10:00:00,51.89,51.9,51.74,51.74,13500.0,37.6106,37.6179,37.5019,37.5019,13500.0
2010-11-16 10:30:00,51.75,51.76,51.52,51.75,10600.0,37.5091,37.5164,37.3424,37.5091,10600.0
2010-11-16 11:00:00,51.73,51.75,51.39,51.46,12300.0,37.4946,37.5091,37.2482,37.2989,12300.0
2010-11-16 11:30:00,51.49,51.55,51.33,51.55,37400.0,37.3207,37.3642,37.2047,37.3642,37400.0
2010-11-16 12:00:00,51.57,51.75,51.53,51.68,28500.0,37.3787,37.5091,37.3497,37.4584,28500.0
2010-11-16 12:30:00,51.66,51.9,51.61,51.9,39400.0,37.4439,37.6179,37.4077,37.6179,39400.0
2010-11-16 13:00:00,51.88,51.9,51.76,51.88,14400.0,37.6034,37.6179,37.5164,37.6034,14400.0
2010-11-16 13:30:00,51.87,51.99,51.84,51.99,22600.0,37.5961,37.6831,37.5744,37.6831,22600.0
2010-11-16 14:00:00,51.96,51.99,51.68,51.74,18300.0,37.6614,37.6831,37.4584,37.5019,18300.0
2010-11-16 14:30:00,51.75,51.81,51.6,51.77,22400.0,37.5091,37.5526,37.4004,37.5236,22400.0
2010-11-16 15:00:00,51.79,51.83,51.61,51.7,36200.0,37.5381,37.5671,37.4077,37.4729,36200.0
2010-11-16 15:30:00,51.69,51.75,51.59,51.7,107600.0,37.4657,37.5091,37.3932,37.4729,107600.0
2010-11-17 09:30:00,51.68,51.77,51.02,51.26,35700.0,37.6906,37.7563,37.2093,37.3843,35700.0
2010-11-17 10:00:00,51.31,51.71,51.31,51.66,44200.0,37.4208,37.7125,37.4208,37.676,44200.0
2010-11-17 10:30:00,51.7,51.76,51.34,51.41,29500.0,37.7052,37.749,37.4427,37.4937,29500.0
2010-11-17 11:00:00,51.41,51.63,51.39,51.59,10600.0,37.4937,37.6542,37.4791,37.625,10600.0
2010-11-17 11:30:00,51.59,51.65,51.51,51.63,11600.0,37.625,37.6687,37.5666,37.6542,11600.0
2010-11-17 12:00:00,51.63,51.63,51.44,51.46,10500.0,37.6542,37.6542,37.5156,37.5302,10500.0
2010-11-17 12:30:00,51.46,51.49,51.43,51.44,6100.0,37.5302,37.552,37.5083,37.5156,6100.0
2010-11-17 13:00:00,51.44,51.55,51.42,51.54,5200.0,37.5156,37.5958,37.501,37.5885,5200.0
2010-11-17 13:30:00,51.56,51.59,51.45,51.54,8800.0,37.6031,37.625,37.5229,37.5885,8800.0
2010-11-17 14:00:00,51.57,51.59,51.51,51.54,9600.0,37.6104,37.625,37.5666,37.5885,9600.0
2010-11-17 14:30:00,51.55,51.63,51.54,51.55,8700.0,37.5958,37.6542,37.5885,37.5958,8700.0
2010-11-17 15:00:00,51.55,51.58,51.36,51.37,18200.0,37.5958,37.6177,37.4572,37.4645,18200.0
2010-11-17 15:30:00,51.38,51.65,51.36,51.6,47700.0,37.4718,37.6687,37.4572,37.6323,47700.0
2010-11-18 09:30:00,52.27,52.69,52.27,52.54,11400.0,38.1209,38.4272,38.1209,38.3178,11400.0
2010-11-18 10:00:00,52.58,53.24,52.58,53.21,21800.0,38.347,38.8283,38.347,38.8065,21800.0
2010-11-18 10:30:00,53.21,53.29,53.17,53.2,28400.0,38.8065,38.8648,38.7773,38.7992,28400.0
2010-11-18 11:00:00,53.21,53.24,53.04,53.13,21000.0,38.8065,38.8283,38.6825,38.7481,21000.0
2010-11-18 11:30:00,53.14,53.17,53.11,53.15,19000.0,38.7554,38.7773,38.7335,38.7627,19000.0
2010-11-18 12:00:00,53.15,53.24,53.15,53.22,13900.0,38.7627,38.8283,38.7627,38.8137,13900.0
2010-11-18 12:30:00,53.2,53.3,53.18,53.27,14400.0,38.7992,38.8721,38.7846,38.8502,14400.0
2010-11-18 13:00:00,53.24,53.33,53.24,53.27,13500.0,38.8283,38.894,38.8283,38.8502,13500.0
2010-11-18 13:30:00,53.26,53.32,53.24,53.24,9400.0,38.8429,38.8867,38.8283,38.8283,9400.0
2010-11-18 14:00:00,53.24,53.33,53.16,53.16,24800.0,38.8283,38.894,38.77,38.77,24800.0
2010-11-18 14:30:00,53.16,53.22,53.15,53.16,17900.0,38.77,38.8137,38.7627,38.77,17900.0
2010-11-18 15:00:00,53.18,53.18,52.98,52.98,27700.0,38.7846,38.7846,38.6387,38.6387,27700.0
2010-11-18 15:30:00,52.98,52.99,52.75,52.84,51300.0,38.6387,38.646,38.471,38.5366,51300.0
2010-11-19 09:30:00,52.78,52.78,52.4,52.53,55300.0,38.4929,38.4929,38.2157,38.3105,55300.0
2010-11-19 10:00:00,52.51,52.51,52.27,52.37,9900.0,38.2959,38.2959,38.1209,38.1938,9900.0
2010-11-19 10:30:00,52.34,52.84,52.34,52.71,13200.0,38.172,38.5366,38.172,38.4418,13200.0
2010-11-19 11:00:00,52.67,52.9,52.66,52.9,18000.0,38.4126,38.5804,38.4053,38.5804,18000.0
2010-11-19 11:30:00,52.92,53.0,52.89,52.89,8000.0,38.595,38.6533,38.5731,38.5731,8000.0
2010-11-19 12:00:00,52.91,52.91,52.81,52.81,7300.0,38.5877,38.5877,38.5147,38.5147,7300.0
2010-11-19 12:30:00,52.81,52.97,52.77,52.96,7600.0,38.5147,38.6314,38.4856,38.6241,7600.0
2010-11-19 13:00:00,52.95,52.99,52.87,52.93,4700.0,38.6168,38.646,38.5585,38.6023,4700.0
2010-11-19 13:30:00,52.93,52.93,52.83,52.87,8700.0,38.6023,38.6023,38.5293,38.5585,8700.0
2010-11-19 14:00:00,52.89,52.99,52.89,52.96,5800.0,38.5731,38.646,38.5731,38.6241,5800.0
2010-11-19 14:30:00,52.96,52.99,52.92,52.92,7900.0,38.6241,38.646,38.595,38.595,7900.0
2010-11-19 15:00:00,52.92,52.96,52.83,52.83,18900.0,38.595,38.6241,38.5293,38.5293,18900.0
2010-11-19 15:30:00,52.84,52.93,52.78,52.93,39500.0,38.5366,38.6023,38.4929,38.6023,39500.0
2010-11-22 09:30:00,52.64,52.98,52.56,52.98,10800.0,38.3908,38.6387,38.3324,38.6387,10800.0
2010-11-22 10:00:00,52.98,53.11,52.67,52.67,9900.0,38.6387,38.7335,38.4126,38.4126,9900.0
2010-11-22 10:30:00,52.64,52.78,52.49,52.7,10700.0,38.3908,38.4929,38.2814,38.4345,10700.0
2010-11-22 11:00:00,52.7,52.78,52.59,52.77,5900.0,38.4345,38.4929,38.3543,38.4856,5900.0
2010-11-22 11:30:00,52.77,53.99,52.76,52.93,78900.0,38.4856,39.3753,38.4783,38.6023,78900.0
2010-11-22 12:00:00,52.92,52.95,52.72,52.72,14500.0,38.595,38.6168,38.4491,38.4491,14500.0
2010-11-22 12:30:00,52.71,52.71,52.49,52.68,8700.0,38.4418,38.4418,38.2814,38.4199,8700.0
2010-11-22 13:00:00,52.64,52.67,52.59,52.67,5700.0,38.3908,38.4126,38.3543,38.4126,5700.0
2010-11-22 13:30:00,52.71,52.97,52.71,52.94,9800.0,38.4418,38.6314,38.4418,38.6095,9800.0
2010-11-22 14:00:00,52.91,53.09,52.9,53.0,7400.0,38.5877,38.7189,38.5804,38.6533,7400.0
2010-11-22 14:30:00,52.97,53.2,52.97,53.17,13900.0,38.6314,38.7992,38.6314,38.7773,13900.0
2010-11-22 15:00:00,53.18,53.23,53.07,53.09,13000.0,38.7846,38.821,38.7044,38.7189,13000.0
2010-11-22 15:30:00,53.09,53.27,53.07,53.17,36000.0,38.7189,38.8502,38.7044,38.7773,36000.0
2010-11-23 09:30:00,52.5,52.51,51.82,51.87,21700.0,38.2886,38.2959,37.7927,37.8292,21700.0
2010-11-23 10:00:00,51.83,52.3,51.83,52.19,19200.0,37.8,38.1428,37.8,38.0626,19200.0
2010-11-23 10:30:00,52.19,52.29,52.15,52.23,9000.0,38.0626,38.1355,38.0334,38.0917,9000.0
2010-11-23 11:00:00,52.26,52.26,51.91,51.91,24700.0,38.1136,38.1136,37.8584,37.8584,24700.0
2010-11-23 11:30:00,51.88,51.97,51.81,51.93,40200.0,37.8365,37.9021,37.7854,37.8729,40200.0
2010-11-23 12:00:00,51.91,51.95,51.83,51.93,20600.0,37.8584,37.8875,37.8,37.8729,20600.0
2010-11-23 12:30:00,51.95,52.09,51.86,52.09,11800.0,37.8875,37.9896,37.8219,37.9896,11800.0
2010-11-23 13:00:00,52.09,52.14,52.02,52.14,7500.0,37.9896,38.0261,37.9386,38.0261,7500.0
2010-11-23 13:30:00,52.14,52.15,51.97,51.97,13200.0,38.0261,38.0334,37.9021,37.9021,13200.0
2010-11-23 14:00:00,51.98,52.05,51.83,51.84,16400.0,37.9094,37.9605,37.8,37.8073,16400.0
2010-11-23 14:30:00,51.87,51.97,51.79,51.95,12700.0,37.8292,37.9021,37.7708,37.8875,12700.0
2010-11-23 15:00:00,51.96,52.0,51.91,51.98,24700.0,37.8948,37.924,37.8584,37.9094,24700.0
2010-11-23 15:30:00,51.99,52.06,51.94,51.99,75900.0,37.9167,37.9678,37.8802,37.9167,75900.0
2010-11-24 09:30:00,52.4,52.69,52.23,52.59,25600.0,38.2157,38.4272,38.0917,38.3543,25600.0
2010-11-24 10:00:00,52.59,52.88,52.44,52.8,15000.0,38.3543,38.5658,38.2449,38.5074,15000.0
2010-11-24 10:30:00,52.84,52.95,52.84,52.92,14800.0,38.5366,38.6168,38.5366,38.595,14800.0
2010-11-24 11:00:00,52.9,53.01,52.9,52.95,8000.0,38.5804,38.6606,38.5804,38.6168,8000.0
2010-11-24 11:30:00,52.97,53.05,52.92,52.96,10700.0,38.6314,38.6898,38.595,38.6241,10700.0
2010-11-24 12:00:00,52.97,53.02,52.97,53.0,18400.0,38.6314,38.6679,38.6314,38.6533,18400.0
2010-11-24 12:30:00,53.0,53.04,52.98,53.01,28800.0,38.6533,38.6825,38.6387,38.6606,28800.0
2010-11-24 13:00:00,53.02,53.1,52.99,53.09,8200.0,38.6679,38.7262,38.646,38.7189,8200.0
2010-11-24 13:30:00,53.07,53.21,53.06,53.07,14200.0,38.7044,38.8065,38.6971,38.7044,14200.0
2010-11-24 14:00:00,53.07,53.08,52.86,52.95,25000.0,38.7044,38.7116,38.5512,38.6168,25000.0
2010-11-24 14:30:00,52.96,53.06,52.95,53.06,12900.0,38.6241,38.6971,38.6168,38.6971,12900.0
2010-11-24 15:00:00,53.05,53.15,53.02,53.15,20200.0,38.6898,38.7627,38.6679,38.7627,20200.0
2010-11-24 15:30:00,53.11,53.11,52.97,53.09,81700.0,38.7335,38.7335,38.6314,38.7189,81700.0
2010-11-26 09:30:00,52.6,53.02,52.5,53.0,20000.0,38.3616,38.6679,38.2886,38.6533,20000.0
2010-11-26 10:00:00,53.01,53.27,53.0,53.08,31300.0,38.6606,38.8502,38.6533,38.7116,31300.0
2010-11-26 10:30:00,53.07,53.18,52.98,52.98,64100.0,38.7044,38.7846,38.6387,38.6387,64100.0
2010-11-26 11:00:00,52.98,53.02,52.95,52.95,12300.0,38.6387,38.6679,38.6168,38.6168,12300.0
2010-11-26 11:30:00,52.97,53.0,52.86,52.95,7200.0,38.6314,38.6533,38.5512,38.6168,7200.0
2010-11-26 12:00:00,52.93,52.97,52.82,52.86,26500.0,38.6023,38.6314,38.522,38.5512,26500.0
2010-11-26 12:30:00,52.86,52.94,52.75,52.83,48600.0,38.5512,38.6095,38.471,38.5293,48600.0
2010-11-29 09:30:00,52.26,52.92,52.26,52.68,74300.0,38.1136,38.595,38.1136,38.4199,74300.0
2010-11-29 10:00:00,52.75,52.95,52.63,52.85,77800.0,38.471,38.6168,38.3835,38.5439,77800.0
2010-11-29 10:30:00,52.84,53.04,52.79,52.83,27300.0,38.5366,38.6825,38.5001,38.5293,27300.0
2010-11-29 11:00:00,52.81,53.03,52.78,52.96,26400.0,38.5147,38.6752,38.4929,38.6241,26400.0
2010-11-29 11:30:00,52.93,52.93,52.65,52.69,8800.0,38.6023,38.6023,38.398,38.4272,8800.0
2010-11-29 12:00:00,52.68,52.98,52.68,52.94,9000.0,38.4199,38.6387,38.4199,38.6095,9000.0
2010-11-29 12:30:00,52.91,52.93,52.8,52.8,7500.0,38.5877,38.6023,38.5074,38.5074,7500.0
2010-11-29 13:00:00,52.8,52.82,52.71,52.71,29000.0,38.5074,38.522,38.4418,38.4418,29000.0
2010-11-29 13:30:00,52.72,52.81,52.68,52.79,9300.0,38.4491,38.5147,38.4199,38.5001,9300.0
2010-11-29 14:00:00,52.81,52.92,52.76,52.92,28300.0,38.5147,38.595,38.4783,38.595,28300.0
2010-11-29 14:30:00,52.94,53.1,52.94,53.09,15900.0,38.6095,38.7262,38.6095,38.7189,15900.0
2010-11-29 15:00:00,53.11,53.22,53.1,53.18,26800.0,38.7335,38.8137,38.7262,38.7846,26800.0
2010-11-29 15:30:00,53.18,53.18,53.0,53.06,60600.0,38.7846,38.7846,38.6533,38.6971,60600.0
2010-11-30 09:30:00,52.4,52.92,52.22,52.89,25800.0,38.2157,38.595,38.0844,38.5731,25800.0
2010-11-30 10:00:00,52.99,53.17,52.84,53.13,10500.0,38.646,38.7773,38.5366,38.7481,10500.0
2010-11-30 10:30:00,53.11,53.11,52.67,52.81,18300.0,38.7335,38.7335,38.4126,38.5147,18300.0
2010-11-30 11:00:00,52.83,52.87,52.7,52.8,4400.0,38.5293,38.5585,38.4345,38.5074,4400.0
2010-11-30 11:30:00,52.8,52.95,52.67,52.92,7300.0,38.5074,38.6168,38.4126,38.595,7300.0
2010-11-30 12:00:00,52.89,52.92,52.73,52.79,8800.0,38.5731,38.595,38.4564,38.5001,8800.0
2010-11-30 12:30:00,52.8,52.93,52.76,52.93,7500.0,38.5074,38.6023,38.4783,38.6023,7500.0
2010-11-30 13:00:00,52.89,53.15,52.89,53.11,8400.0,38.5731,38.7627,38.5731,38.7335,8400.0
2010-11-30 13:30:00,53.12,53.16,53.01,53.06,5100.0,38.7408,38.77,38.6606,38.6971,5100.0
2010-11-30 14:00:00,53.06,53.17,52.87,52.91,9600.0,38.6971,38.7773,38.5585,38.5877,9600.0
2010-11-30 14:30:00,52.9,53.06,52.84,53.0,21200.0,38.5804,38.6971,38.5366,38.6533,21200.0
2010-11-30 15:00:00,53.02,53.08,52.92,53.06,25000.0,38.6679,38.7116,38.595,38.6971,25000.0
2010-11-30 15:30:00,53.06,53.06,52.77,52.91,50100.0,38.6971,38.6971,38.4856,38.5877,50100.0
2010-12-01 09:30:00,53.5,54.55,53.5,54.54,41900.0,39.018,39.7837,39.018,39.7764,41900.0
2010-12-01 10:00:00,54.58,54.65,54.24,54.26,14900.0,39.8056,39.8567,39.5576,39.5722,14900.0
2010-12-01 10:30:00,54.28,54.31,54.18,54.2,18100.0,39.5868,39.6087,39.5139,39.5285,18100.0
2010-12-01 11:00:00,54.18,54.2,54.07,54.07,13500.0,39.5139,39.5285,39.4337,39.4337,13500.0
2010-12-01 11:30:00,54.06,54.3,54.01,54.24,28800.0,39.4264,39.6014,39.3899,39.5576,28800.0
2010-12-01 12:00:00,54.25,54.31,54.17,54.19,20200.0,39.5649,39.6087,39.5066,39.5212,20200.0
2010-12-01 12:30:00,54.2,54.22,54.17,54.19,18300.0,39.5285,39.5431,39.5066,39.5212,18300.0
2010-12-01 13:00:00,54.21,54.35,54.19,54.25,25300.0,39.5358,39.6379,39.5212,39.5649,25300.0
2010-12-01 13:30:00,54.24,54.38,54.23,54.36,12400.0,39.5576,39.6597,39.5504,39.6452,12400.0
2010-12-01 14:00:00,54.34,54.49,54.3,54.42,11600.0,39.6306,39.74,39.6014,39.6889,11600.0
2010-12-01 14:30:00,54.44,54.56,54.43,54.51,11400.0,39.7035,39.791,39.6962,39.7546,11400.0
2010-12-01 15:00:00,54.51,54.53,54.42,54.5,26100.0,39.7546,39.7691,39.6889,39.7473,26100.0
2010-12-01 15:30:00,54.5,54.54,54.42,54.53,45300.0,39.7473,39.7764,39.6889,39.7691,45300.0
2010-12-02 09:30:00,54.64,55.0,54.19,54.95,20900.0,39.8494,40.1119,39.5212,40.0755,20900.0
2010-12-02 10:00:00,54.99,55.36,54.92,55.26,32800.0,40.1046,40.3745,40.0536,40.3015,32800.0
2010-12-02 10:30:00,55.34,55.36,55.19,55.32,29600.0,40.3599,40.3745,40.2505,40.3453,29600.0
2010-12-02 11:00:00,55.32,55.45,55.16,55.43,15400.0,40.3453,40.4401,40.2286,40.4255,15400.0
2010-12-02 11:30:00,55.45,55.63,55.44,55.59,16000.0,40.4401,40.5714,40.4328,40.5422,16000.0
2010-12-02 12:00:00,55.58,55.95,55.5,55.76,54800.0,40.5349,40.8048,40.4766,40.6662,54800.0
2010-12-02 12:30:00,55.75,55.86,55.73,55.74,15000.0,40.6589,40.7391,40.6443,40.6516,15000.0
2010-12-02 13:00:00,55.71,55.77,55.46,55.5,68900.0,40.6297,40.6735,40.4474,40.4766,68900.0
2010-12-02 13:30:00,55.51,55.55,55.44,55.46,76100.0,40.4839,40.513,40.4328,40.4474,76100.0
2010-12-02 14:00:00,55.47,55.56,55.43,55.49,50500.0,40.4547,40.5203,40.4255,40.4693,50500.0
2010-12-02 14:30:00,55.49,55.57,55.37,55.37,87100.0,40.4693,40.5276,40.3818,40.3818,87100.0
2010-12-02 15:00:00,55.38,55.52,55.38,55.51,13700.0,40.3891,40.4912,40.3891,40.4839,13700.0
2010-12-02 15:30:00,55.51,55.64,55.45,55.63,65000.0,40.4839,40.5787,40.4401,40.5714,65000.0
2010-12-03 09:30:00,55.15,55.6,55.05,55.43,24300.0,40.2213,40.5495,40.1484,40.4255,24300.0
2010-12-03 10:00:00,55.44,55.65,55.22,55.23,102600.0,40.4328,40.586,40.2724,40.2797,102600.0
2010-12-03 10:30:00,55.27,55.43,55.21,55.42,71000.0,40.3088,40.4255,40.2651,40.4182,71000.0
2010-12-03 11:00:00,55.42,55.48,55.3,55.3,7200.0,40.4182,40.462,40.3307,40.3307,7200.0
2010-12-03 11:30:00,55.31,55.31,55.19,55.2,6700.0,40.338,40.338,40.2505,40.2578,6700.0
2010-12-03 12:00:00,55.22,55.35,55.22,55.32,6400.0,40.2724,40.3672,40.2724,40.3453,6400.0
2010-12-03 12:30:00,55.33,55.38,55.31,55.35,4000.0,40.3526,40.3891,40.338,40.3672,4000.0
2010-12-03 13:00:00,55.35,55.46,55.35,55.38,9900.0,40.3672,40.4474,40.3672,40.3891,9900.0
2010-12-03 13:30:00,55.38,55.43,55.33,55.43,6000.0,40.3891,40.4255,40.3526,40.4255,6000.0
2010-12-03 14:00:00,55.44,55.49,55.37,55.37,8700.0,40.4328,40.4693,40.3818,40.3818,8700.0
2010-12-03 14:30:00,55.41,55.54,55.41,55.51,11600.0,40.4109,40.5057,40.4109,40.4839,11600.0
2010-12-03 15:00:00,55.48,55.58,55.48,55.52,24200.0,40.462,40.5349,40.462,40.4912,24200.0
2010-12-03 15:30:00,55.53,55.54,55.43,55.49,163700.0,40.4984,40.5057,40.4255,40.4693,163700.0
2010-12-06 09:30:00,55.36,55.36,55.04,55.13,31300.0,40.3745,40.3745,40.1411,40.2067,31300.0
2010-12-06 10:00:00,55.13,55.16,54.99,55.1,18400.0,40.2067,40.2286,40.1046,40.1848,18400.0
2010-12-06 10:30:00,55.1,55.1,54.88,55.02,18400.0,40.1848,40.1848,40.0244,40.1265,18400.0
2010-12-06 11:00:00,55.01,55.2,55.01,55.05,13400.0,40.1192,40.2578,40.1192,40.1484,13400.0
2010-12-06 11:30:00,55.08,55.16,55.01,55.15,16500.0,40.1703,40.2286,40.1192,40.2213,16500.0
2010-12-06 12:00:00,55.16,55.23,55.16,55.18,7200.0,40.2286,40.2797,40.2286,40.2432,7200.0
2010-12-06 12:30:00,55.19,55.34,55.19,55.33,8600.0,40.2505,40.3599,40.2505,40.3526,8600.0
2010-12-06 13:00:00,55.31,55.33,55.26,55.32,7900.0,40.338,40.3526,40.3015,40.3453,7900.0
2010-12-06 13:30:00,55.31,55.46,55.31,55.4,9400.0,40.338,40.4474,40.338,40.4036,9400.0
2010-12-06 14:00:00,55.4,55.4,55.23,55.25,14100.0,40.4036,40.4036,40.2797,40.2942,14100.0
2010-12-06 14:30:00,55.25,55.34,55.21,55.21,37700.0,40.2942,40.3599,40.2651,40.2651,37700.0
2010-12-06 15:00:00,55.22,55.23,55.06,55.06,35000.0,40.2724,40.2797,40.1557,40.1557,35000.0
2010-12-06 15:30:00,55.07,55.18,55.02,55.11,79800.0,40.163,40.2432,40.1265,40.1921,79800.0
2010-12-07 09:30:00,55.74,55.76,55.52,55.58,40400.0,40.6516,40.6662,40.4912,40.5349,40400.0
2010-12-07 10:00:00,55.61,55.89,55.5,55.72,21800.0,40.5568,40.761,40.4766,40.637,21800.0
2010-12-07 10:30:00,55.74,55.94,55.7,55.94,18500.0,40.6516,40.7975,40.6224,40.7975,18500.0
2010-12-07 11:00:00,55.93,56.0,55.84,55.89,26400.0,40.7902,40.8412,40.7245,40.761,26400.0
2010-12-07 11:30:00,55.89,55.98,55.83,55.87,15200.0,40.761,40.8266,40.7172,40.7464,15200.0
2010-12-07 12:00:00,55.87,55.9,55.74,55.89,19600.0,40.7464,40.7683,40.6516,40.761,19600.0
2010-12-07 12:30:00,55.89,55.96,55.87,55.95,9000.0,40.761,40.8121,40.7464,40.8048,9000.0
2010-12-07 13:00:00,55.95,56.05,55.85,56.03,19100.0,40.8048,40.8777,40.7318,40.8631,19100.0
2010-12-07 13:30:00,56.01,56.16,55.98,56.12,15800.0,40.8485,40.9579,40.8266,40.9287,15800.0
2010-12-07 14:00:00,56.12,56.12,55.96,56.05,13200.0,40.9287,40.9287,40.8121,40.8777,13200.0
2010-12-07 14:30:00,56.07,56.16,55.7,55.7,19500.0,40.8923,40.9579,40.6224,40.6224,19500.0
2010-12-07 15:00:00,55.72,55.88,55.59,55.73,31400.0,40.637,40.7537,40.5422,40.6443,31400.0
2010-12-07 15:30:00,55.73,55.87,55.63,55.73,60700.0,40.6443,40.7464,40.5714,40.6443,60700.0
2010-12-08 09:30:00,55.81,56.03,55.74,55.85,16900.0,40.7027,40.8631,40.6516,40.7318,16900.0
2010-12-08 10:00:00,55.84,55.84,55.5,55.5,18800.0,40.7245,40.7245,40.4766,40.4766,18800.0
2010-12-08 10:30:00,55.52,55.52,55.3,55.48,24200.0,40.4912,40.4912,40.3307,40.462,24200.0
2010-12-08 11:00:00,55.48,55.59,55.43,55.47,15600.0,40.462,40.5422,40.4255,40.4547,15600.0
2010-12-08 11:30:00,55.5,55.69,55.45,55.64,9200.0,40.4766,40.6151,40.4401,40.5787,9200.0
2010-12-08 12:00:00,55.64,55.68,55.57,55.66,11100.0,40.5787,40.6078,40.5276,40.5933,11100.0
2010-12-08 12:30:00,55.63,55.63,55.45,55.5,60100.0,40.5714,40.5714,40.4401,40.4766,60100.0
2010-12-08 13:00:00,55.49,55.68,55.46,55.52,16400.0,40.4693,40.6078,40.4474,40.4912,16400.0
2010-12-08 13:30:00,55.51,55.69,55.48,55.62,14400.0,40.4839,40.6151,40.462,40.5641,14400.0
2010-12-08 14:00:00,55.61,55.63,55.56,55.59,17000.0,40.5568,40.5714,40.5203,40.5422,17000.0
2010-12-08 14:30:00,55.6,55.71,55.58,55.58,18000.0,40.5495,40.6297,40.5349,40.5349,18000.0
2010-12-08 15:00:00,55.57,55.64,55.48,55.48,20500.0,40.5276,40.5787,40.462,40.462,20500.0
2010-12-08 15:30:00,55.48,55.64,55.45,55.58,47200.0,40.462,40.5787,40.4401,40.5349,47200.0
2010-12-09 09:30:00,55.93,55.93,55.57,55.88,11700.0,40.7902,40.7902,40.5276,40.7537,11700.0
2010-12-09 10:00:00,55.83,55.85,55.46,55.46,14600.0,40.7172,40.7318,40.4474,40.4474,14600.0
2010-12-09 10:30:00,55.5,55.56,55.34,55.41,12400.0,40.4766,40.5203,40.3599,40.4109,12400.0
2010-12-09 11:00:00,55.48,55.6,55.44,55.52,10200.0,40.462,40.5495,40.4328,40.4912,10200.0
2010-12-09 11:30:00,55.55,55.55,55.35,55.43,6700.0,40.513,40.513,40.3672,40.4255,6700.0
2010-12-09 12:00:00,55.5,55.56,55.4,55.4,9000.0,40.4766,40.5203,40.4036,40.4036,9000.0
2010-12-09 12:30:00,55.43,55.57,55.4,55.53,6900.0,40.4255,40.5276,40.4036,40.4984,6900.0
2010-12-09 13:00:00,55.51,55.53,55.4,55.44,22400.0,40.4839,40.4984,40.4036,40.4328,22400.0
2010-12-09 13:30:00,55.45,55.51,55.38,55.51,7500.0,40.4401,40.4839,40.3891,40.4839,7500.0
2010-12-09 14:00:00,55.5,55.55,55.4,55.51,84000.0,40.4766,40.513,40.4036,40.4839,84000.0
2010-12-09 14:30:00,55.51,55.54,55.39,55.41,25300.0,40.4839,40.5057,40.3963,40.4109,25300.0
2010-12-09 15:00:00,55.43,55.49,55.39,55.42,20600.0,40.4255,40.4693,40.3963,40.4182,20600.0
2010-12-09 15:30:00,55.43,55.48,55.34,55.46,99300.0,40.4255,40.462,40.3599,40.4474,99300.0
2010-12-10 09:30:00,55.37,55.52,55.25,55.32,37800.0,40.3818,40.4912,40.2942,40.3453,37800.0
2010-12-10 10:00:00,55.31,55.39,55.18,55.27,37600.0,40.338,40.3963,40.2432,40.3088,37600.0
2010-12-10 10:30:00,55.27,55.29,55.17,55.27,30300.0,40.3088,40.3234,40.2359,40.3088,30300.0
2010-12-10 11:00:00,55.27,55.45,55.27,55.42,18300.0,40.3088,40.4401,40.3088,40.4182,18300.0
2010-12-10 11:30:00,55.4,55.72,55.4,55.7,24100.0,40.4036,40.637,40.4036,40.6224,24100.0
2010-12-10 12:00:00,55.71,55.72,55.59,55.7,14600.0,40.6297,40.637,40.5422,40.6224,14600.0
2010-12-10 12:30:00,55.7,55.73,55.6,55.6,28200.0,40.6224,40.6443,40.5495,40.5495,28200.0
2010-12-10 13:00:00,55.61,55.76,55.58,55.69,20100.0,40.5568,40.6662,40.5349,40.6151,20100.0
2010-12-10 13:30:00,55.69,55.7,55.65,55.66,12600.0,40.6151,40.6224,40.586,40.5933,12600.0
2010-12-10 14:00:00,55.66,55.73,55.66,55.69,12900.0,40.5933,40.6443,40.5933,40.6151,12900.0
2010-12-10 14:30:00,55.68,55.77,55.63,55.76,10700.0,40.6078,40.6735,40.5714,40.6662,10700.0
2010-12-10 15:00:00,55.76,55.81,55.71,55.8,19400.0,40.6662,40.7027,40.6297,40.6954,19400.0
2010-12-10 15:30:00,55.8,55.89,55.76,55.79,44500.0,40.6954,40.761,40.6662,40.6881,44500.0
2010-12-13 09:30:00,56.0,56.18,55.86,56.06,20300.0,40.8412,40.9725,40.7391,40.885,20300.0
2010-12-13 10:00:00,56.08,56.2,56.0,56.13,16400.0,40.8996,40.9871,40.8412,40.936,16400.0
2010-12-13 10:30:00,56.13,56.34,56.11,56.34,14600.0,40.936,41.0892,40.9214,41.0892,14600.0
2010-12-13 11:00:00,56.35,56.35,56.27,56.27,8300.0,41.0965,41.0965,41.0381,41.0381,8300.0
2010-12-13 11:30:00,56.28,56.45,56.22,56.43,20900.0,41.0454,41.1694,41.0017,41.1548,20900.0
2010-12-13 12:00:00,56.39,56.42,56.32,56.35,9800.0,41.1257,41.1475,41.0746,41.0965,9800.0
2010-12-13 12:30:00,56.36,56.42,56.33,56.33,6000.0,41.1038,41.1475,41.0819,41.0819,6000.0
2010-12-13 13:00:00,56.34,56.49,56.32,56.49,8000.0,41.0892,41.1986,41.0746,41.1986,8000.0
2010-12-13 13:30:00,56.49,56.56,56.45,56.55,16200.0,41.1986,41.2496,41.1694,41.2423,16200.0
2010-12-13 14:00:00,56.56,56.7,56.49,56.69,43600.0,41.2496,41.3517,41.1986,41.3444,43600.0
2010-12-13 14:30:00,56.69,56.81,56.69,56.77,35100.0,41.3444,41.432,41.3444,41.4028,35100.0
2010-12-13 15:00:00,56.77,56.83,56.74,56.77,41300.0,41.4028,41.4465,41.3809,41.4028,41300.0
2010-12-13 15:30:00,56.77,56.8,56.46,56.55,46000.0,41.4028,41.4247,41.1767,41.2423,46000.0
2010-12-14 09:30:00,56.57,56.9,56.57,56.83,22000.0,41.2569,41.4976,41.2569,41.4465,22000.0
2010-12-14 10:00:00,56.82,56.84,56.76,56.77,16100.0,41.4393,41.4538,41.3955,41.4028,16100.0
2010-12-14 10:30:00,56.79,56.86,56.76,56.82,14500.0,41.4174,41.4684,41.3955,41.4393,14500.0
2010-12-14 11:00:00,56.79,56.88,56.79,56.88,10400.0,41.4174,41.483,41.4174,41.483,10400.0
2010-12-14 11:30:00,56.86,56.97,56.83,56.95,16800.0,41.4684,41.5487,41.4465,41.5341,16800.0
2010-12-14 12:00:00,56.95,57.01,56.95,56.98,7800.0,41.5341,41.5778,41.5341,41.5559,7800.0
2010-12-14 12:30:00,56.97,57.03,56.93,57.0,9700.0,41.5487,41.5924,41.5195,41.5705,9700.0
2010-12-14 13:00:00,57.03,57.07,56.99,57.05,11300.0,41.5924,41.6216,41.5632,41.607,11300.0
2010-12-14 13:30:00,57.05,57.11,57.03,57.09,10200.0,41.607,41.6508,41.5924,41.6362,10200.0
2010-12-14 14:00:00,57.08,57.18,56.99,57.09,16200.0,41.6289,41.7018,41.5632,41.6362,16200.0
2010-12-14 14:30:00,57.09,57.19,56.98,57.08,21700.0,41.6362,41.7091,41.5559,41.6289,21700.0
2010-12-14 15:00:00,57.1,57.13,56.88,56.91,16400.0,41.6435,41.6653,41.483,41.5049,16400.0
2010-12-14 15:30:00,56.93,57.03,56.8,56.99,41800.0,41.5195,41.5924,41.4247,41.5632,41800.0
2010-12-15 09:30:00,56.89,57.55,56.76,57.51,20700.0,41.4903,41.9717,41.3955,41.9425,20700.0
2010-12-15 10:00:00,57.54,57.57,57.46,57.46,10300.0,41.9644,41.9862,41.906,41.906,10300.0
2010-12-15 10:30:00,57.47,57.57,57.41,57.48,14400.0,41.9133,41.9862,41.8695,41.9206,14400.0
2010-12-15 11:00:00,57.5,57.62,57.39,57.46,15900.0,41.9352,42.0227,41.855,41.906,15900.0
2010-12-15 11:30:00,57.44,57.44,57.38,57.41,14300.0,41.8914,41.8914,41.8477,41.8695,14300.0
2010-12-15 12:00:00,57.41,57.49,57.36,57.49,18900.0,41.8695,41.9279,41.8331,41.9279,18900.0
2010-12-15 12:30:00,57.49,57.51,57.18,57.3,16300.0,41.9279,41.9425,41.7018,41.7893,16300.0
2010-12-15 13:00:00,57.31,57.32,57.14,57.29,27500.0,41.7966,41.8039,41.6726,41.782,27500.0
2010-12-15 13:30:00,57.3,57.39,57.25,57.39,9500.0,41.7893,41.855,41.7529,41.855,9500.0
2010-12-15 14:00:00,57.38,57.38,57.24,57.26,20400.0,41.8477,41.8477,41.7456,41.7602,20400.0
2010-12-15 14:30:00,57.26,57.28,57.11,57.19,23100.0,41.7602,41.7747,41.6508,41.7091,23100.0
2010-12-15 15:00:00,57.18,57.38,57.18,57.33,20800.0,41.7018,41.8477,41.7018,41.8112,20800.0
2010-12-15 15:30:00,57.31,57.38,57.0,57.05,74400.0,41.7966,41.8477,41.5705,41.607,74400.0
2010-12-16 09:30:00,57.11,57.14,56.79,56.79,14600.0,41.6508,41.6726,41.4174,41.4174,14600.0
2010-12-16 10:00:00,56.81,56.95,56.7,56.8,19500.0,41.432,41.5341,41.3517,41.4247,19500.0
2010-12-16 10:30:00,56.78,56.79,56.64,56.79,14000.0,41.4101,41.4174,41.308,41.4174,14000.0
2010-12-16 11:00:00,56.81,57.28,56.79,57.28,8600.0,41.432,41.7747,41.4174,41.7747,8600.0
2010-12-16 11:30:00,57.26,57.35,57.22,57.35,7200.0,41.7602,41.8258,41.731,41.8258,7200.0
2010-12-16 12:00:00,57.33,57.34,57.26,57.27,7000.0,41.8112,41.8185,41.7602,41.7674,7000.0
2010-12-16 12:30:00,57.24,57.42,57.22,57.38,7800.0,41.7456,41.8768,41.731,41.8477,7800.0
2010-12-16 13:00:00,57.37,57.37,57.31,57.31,6300.0,41.8404,41.8404,41.7966,41.7966,6300.0
2010-12-16 13:30:00,57.31,57.38,57.26,57.29,7700.0,41.7966,41.8477,41.7602,41.782,7700.0
2010-12-16 14:00:00,57.32,57.43,57.32,57.37,10900.0,41.8039,41.8841,41.8039,41.8404,10900.0
2010-12-16 14:30:00,57.34,57.39,57.27,57.27,14600.0,41.8185,41.855,41.7674,41.7674,14600.0
2010-12-16 15:00:00,57.27,57.4,57.22,57.31,25100.0,41.7674,41.8623,41.731,41.7966,25100.0
2010-12-16 15:30:00,57.31,57.44,57.29,57.37,49800.0,41.7966,41.8914,41.782,41.8404,49800.0
2010-12-17 09:30:00,57.33,57.67,57.22,57.31,67800.0,41.8112,42.0592,41.731,41.7966,67800.0
2010-12-17 10:00:00,57.28,57.43,57.22,57.4,6000.0,41.7747,41.8841,41.731,41.8623,6000.0
2010-12-17 10:30:00,57.37,57.4,57.17,57.35,11500.0,41.8404,41.8623,41.6945,41.8258,11500.0
2010-12-17 11:00:00,57.35,57.42,57.21,57.41,6300.0,41.8258,41.8768,41.7237,41.8695,6300.0
2010-12-17 11:30:00,57.43,57.48,57.3,57.33,11100.0,41.8841,41.9206,41.7893,41.8112,11100.0
2010-12-17 12:00:00,57.32,57.35,57.21,57.24,22000.0,41.8039,41.8258,41.7237,41.7456,22000.0
2010-12-17 12:30:00,57.25,57.26,57.21,57.26,3200.0,41.7529,41.7602,41.7237,41.7602,3200.0
2010-12-17 13:00:00,57.27,57.31,57.23,57.23,8500.0,41.7674,41.7966,41.7383,41.7383,8500.0
2010-12-17 13:30:00,57.23,57.37,57.2,57.37,6700.0,41.7383,41.8404,41.7164,41.8404,6700.0
2010-12-17 14:00:00,57.36,57.37,57.21,57.22,16200.0,41.8331,41.8404,41.7237,41.731,16200.0
2010-12-17 14:30:00,57.21,57.32,57.17,57.3,8100.0,41.7237,41.8039,41.6945,41.7893,8100.0
2010-12-17 15:00:00,57.31,57.35,57.22,57.24,23100.0,41.7966,41.8258,41.731,41.7456,23100.0
2010-12-17 15:30:00,57.24,57.27,57.15,57.24,33900.0,41.7456,41.7674,41.6799,41.7456,33900.0
2010-12-20 09:30:00,57.45,57.75,57.17,57.24,16300.0,41.8987,42.1175,41.6945,41.7456,16300.0
2010-12-20 10:00:00,57.28,57.28,56.97,57.07,17400.0,41.7747,41.7747,41.5487,41.6216,17400.0
2010-12-20 10:30:00,57.11,57.16,57.0,57.0,8500.0,41.6508,41.6872,41.5705,41.5705,8500.0
2010-12-20 11:00:00,57.0,57.06,56.97,57.0,4400.0,41.5705,41.6143,41.5487,41.5705,4400.0
2010-12-20 11:30:00,56.94,57.02,56.9,56.96,14700.0,41.5268,41.5851,41.4976,41.5414,14700.0
2010-12-20 12:00:00,56.96,57.04,56.93,57.01,7800.0,41.5414,41.5997,41.5195,41.5778,7800.0
2010-12-20 12:30:00,57.02,57.18,56.99,57.17,22000.0,41.5851,41.7018,41.5632,41.6945,22000.0
2010-12-20 13:00:00,57.19,57.2,56.95,56.95,40100.0,41.7091,41.7164,41.5341,41.5341,40100.0
2010-12-20 13:30:00,56.98,57.06,56.9,56.95,21400.0,41.5559,41.6143,41.4976,41.5341,21400.0
2010-12-20 14:00:00,56.95,57.12,56.92,57.1,44100.0,41.5341,41.658,41.5122,41.6435,44100.0
2010-12-20 14:30:00,57.09,57.12,56.94,56.99,24800.0,41.6362,41.658,41.5268,41.5632,24800.0
2010-12-20 15:00:00,57.0,57.02,56.86,56.95,34800.0,41.5705,41.5851,41.4684,41.5341,34800.0
2010-12-20 15:30:00,56.97,57.12,56.95,57.01,86100.0,41.5487,41.658,41.5341,41.5778,86100.0
2010-12-21 09:30:00,57.33,57.33,56.88,57.15,23600.0,41.8112,41.8112,41.483,41.6799,23600.0
2010-12-21 10:00:00,57.14,57.23,57.04,57.1,15200.0,41.6726,41.7383,41.5997,41.6435,15200.0
2010-12-21 10:30:00,57.09,57.15,57.05,57.09,8900.0,41.6362,41.6799,41.607,41.6362,8900.0
2010-12-21 11:00:00,57.11,57.17,57.08,57.15,16200.0,41.6508,41.6945,41.6289,41.6799,16200.0
2010-12-21 11:30:00,57.16,57.26,57.14,57.25,9400.0,41.6872,41.7602,41.6726,41.7529,9400.0
2010-12-21 12:00:00,57.27,57.3,57.16,57.21,28100.0,41.7674,41.7893,41.6872,41.7237,28100.0
2010-12-21 12:30:00,57.21,57.3,57.18,57.3,10200.0,41.7237,41.7893,41.7018,41.7893,10200.0
2010-12-21 13:00:00,57.3,57.31,57.2,57.2,24100.0,41.7893,41.7966,41.7164,41.7164,24100.0
2010-12-21 13:30:00,57.22,57.35,57.21,57.31,16900.0,41.731,41.8258,41.7237,41.7966,16900.0
2010-12-21 14:00:00,57.33,57.34,57.25,57.32,18200.0,41.8112,41.8185,41.7529,41.8039,18200.0
2010-12-21 14:30:00,57.3,57.32,57.22,57.23,16700.0,41.7893,41.8039,41.731,41.7383,16700.0
2010-12-21 15:00:00,57.22,57.25,57.13,57.2,17900.0,41.731,41.7529,41.6653,41.7164,17900.0
2010-12-21 15:30:00,57.22,57.33,57.2,57.24,28600.0,41.731,41.8112,41.7164,41.7456,28600.0
2010-12-22 09:30:00,57.27,57.7,57.24,57.69,18300.0,41.7674,42.081,41.7456,42.0738,18300.0
2010-12-22 10:00:00,57.71,57.77,57.66,57.71,13200.0,42.0883,42.1321,42.0519,42.0883,13200.0
2010-12-22 10:30:00,57.69,57.7,57.56,57.56,9400.0,42.0738,42.081,41.9789,41.9789,9400.0
2010-12-22 11:00:00,57.55,57.55,57.41,57.47,6900.0,41.9717,41.9717,41.8695,41.9133,6900.0
2010-12-22 11:30:00,57.48,57.61,57.44,57.59,10600.0,41.9206,42.0154,41.8914,42.0008,10600.0
2010-12-22 12:00:00,57.57,57.57,57.45,57.56,7600.0,41.9862,41.9862,41.8987,41.9789,7600.0
2010-12-22 12:30:00,57.58,57.58,57.45,57.48,5900.0,41.9935,41.9935,41.8987,41.9206,5900.0
2010-12-22 13:00:00,57.5,57.52,57.41,57.49,15600.0,41.9352,41.9498,41.8695,41.9279,15600.0
2010-12-22 13:30:00,57.49,57.51,57.39,57.48,27700.0,41.9279,41.9425,41.855,41.9206,27700.0
2010-12-22 14:00:00,57.46,57.52,57.41,57.45,15000.0,41.906,41.9498,41.8695,41.8987,15000.0
2010-12-22 14:30:00,57.47,57.57,57.4,57.4,38300.0,41.9133,41.9862,41.8623,41.8623,38300.0
2010-12-22 15:00:00,57.42,57.43,57.25,57.29,67500.0,41.8768,41.8841,41.7529,41.782,67500.0
2010-12-22 15:30:00,57.28,57.42,57.24,57.38,31600.0,41.7747,41.8768,41.7456,41.8477,31600.0
2010-12-23 09:30:00,57.33,57.64,57.09,57.48,8600.0,41.8112,42.0373,41.6362,41.9206,8600.0
2010-12-23 10:00:00,57.5,57.55,57.42,57.46,11500.0,41.9352,41.9717,41.8768,41.906,11500.0
2010-12-23 10:30:00,57.42,57.51,57.35,57.37,14600.0,41.8768,41.9425,41.8258,41.8404,14600.0
2010-12-23 11:00:00,57.38,57.49,57.37,57.37,20700.0,41.8477,41.9279,41.8404,41.8404,20700.0
2010-12-23 11:30:00,57.43,57.44,57.31,57.35,21700.0,41.8841,41.8914,41.7966,41.8258,21700.0
2010-12-23 12:00:00,57.35,57.37,57.31,57.33,3200.0,41.8258,41.8404,41.7966,41.8112,3200.0
2010-12-23 12:30:00,57.32,57.37,57.28,57.35,8200.0,41.8039,41.8404,41.7747,41.8258,8200.0
2010-12-23 13:00:00,57.35,57.37,57.22,57.25,8000.0,41.8258,41.8404,41.731,41.7529,8000.0
2010-12-23 13:30:00,57.21,57.27,57.16,57.16,6500.0,41.7237,41.7674,41.6872,41.6872,6500.0
2010-12-23 14:00:00,57.18,57.18,56.97,57.03,8700.0,41.7018,41.7018,41.5487,41.5924,8700.0
2010-12-23 14:30:00,57.03,57.12,57.01,57.12,12900.0,41.5924,41.658,41.5778,41.658,12900.0
2010-12-23 15:00:00,57.11,57.25,57.07,57.25,10700.0,41.6508,41.7529,41.6216,41.7529,10700.0
2010-12-23 15:30:00,57.23,57.24,57.1,57.18,16900.0,41.7383,41.7456,41.6435,41.7018,16900.0
2010-12-27 09:30:00,57.01,57.18,57.01,57.09,7200.0,41.5778,41.7018,41.5778,41.6362,7200.0
2010-12-27 10:00:00,57.1,57.27,57.1,57.27,7400.0,41.6435,41.7674,41.6435,41.7674,7400.0
2010-12-27 10:30:00,57.29,57.31,57.24,57.29,5400.0,41.782,41.7966,41.7456,41.782,5400.0
2010-12-27 11:00:00,57.32,57.41,57.31,57.39,5100.0,41.8039,41.8695,41.7966,41.855,5100.0
2010-12-27 11:30:00,57.39,57.42,57.34,57.36,5900.0,41.855,41.8768,41.8185,41.8331,5900.0
2010-12-27 12:00:00,57.37,57.38,57.31,57.32,3400.0,41.8404,41.8477,41.7966,41.8039,3400.0
2010-12-27 12:30:00,57.31,57.36,57.21,57.31,8400.0,41.7966,41.8331,41.7237,41.7966,8400.0
2010-12-27 13:00:00,57.31,57.47,57.28,57.47,3600.0,41.7966,41.9133,41.7747,41.9133,3600.0
2010-12-27 13:30:00,57.46,57.51,57.45,57.48,2100.0,41.906,41.9425,41.8987,41.9206,2100.0
2010-12-27 14:00:00,57.5,57.5,57.36,57.42,2900.0,41.9352,41.9352,41.8331,41.8768,2900.0
2010-12-27 14:30:00,57.43,57.48,57.41,57.42,3400.0,41.8841,41.9206,41.8695,41.8768,3400.0
2010-12-27 15:00:00,57.43,57.47,57.34,57.36,25200.0,41.8841,41.9133,41.8185,41.8331,25200.0
2010-12-27 15:30:00,57.37,57.38,57.24,57.33,27900.0,41.8404,41.8477,41.7456,41.8112,27900.0
2010-12-28 09:30:00,57.52,57.73,57.42,57.47,13100.0,41.9498,42.1029,41.8768,41.9133,13100.0
2010-12-28 10:00:00,57.42,57.42,57.12,57.29,6900.0,41.8768,41.8768,41.658,41.782,6900.0
2010-12-28 10:30:00,57.28,57.31,57.12,57.12,6000.0,41.7747,41.7966,41.658,41.658,6000.0
2010-12-28 11:00:00,57.11,57.18,57.08,57.16,6800.0,41.6508,41.7018,41.6289,41.6872,6800.0
2010-12-28 11:30:00,57.17,57.17,57.07,57.1,7100.0,41.6945,41.6945,41.6216,41.6435,7100.0
2010-12-28 12:00:00,57.06,57.07,56.99,57.01,15700.0,41.6143,41.6216,41.5632,41.5778,15700.0
2010-12-28 12:30:00,57.03,57.04,57.01,57.04,2900.0,41.5924,41.5997,41.5778,41.5997,2900.0
2010-12-28 13:00:00,57.06,57.14,57.05,57.12,3700.0,41.6143,41.6726,41.607,41.658,3700.0
2010-12-28 13:30:00,57.11,57.18,57.11,57.18,3200.0,41.6508,41.7018,41.6508,41.7018,3200.0
2010-12-28 14:00:00,57.2,57.22,57.14,57.19,7000.0,41.7164,41.731,41.6726,41.7091,7000.0
2010-12-28 14:30:00,57.18,57.23,57.17,57.2,9600.0,41.7018,41.7383,41.6945,41.7164,9600.0
2010-12-28 15:00:00,57.2,57.23,57.17,57.19,12000.0,41.7164,41.7383,41.6945,41.7091,12000.0
2010-12-28 15:30:00,57.2,57.21,57.14,57.18,20900.0,41.7164,41.7237,41.6726,41.7018,20900.0
2010-12-29 09:30:00,57.34,57.45,57.12,57.36,12900.0,41.8185,41.8987,41.658,41.8331,12900.0
2010-12-29 10:00:00,57.35,57.36,57.24,57.24,68200.0,41.8258,41.8331,41.7456,41.7456,68200.0
2010-12-29 10:30:00,57.23,57.23,57.15,57.17,2300.0,41.7383,41.7383,41.6799,41.6945,2300.0
2010-12-29 11:00:00,57.13,57.17,57.09,57.15,4400.0,41.6653,41.6945,41.6362,41.6799,4400.0
2010-12-29 11:30:00,57.15,57.2,57.14,57.2,2900.0,41.6799,41.7164,41.6726,41.7164,2900.0
2010-12-29 12:00:00,57.2,57.31,57.2,57.3,6300.0,41.7164,41.7966,41.7164,41.7893,6300.0
2010-12-29 12:30:00,57.29,57.32,57.27,57.28,2900.0,41.782,41.8039,41.7674,41.7747,2900.0
2010-12-29 13:00:00,57.29,57.31,57.27,57.27,4000.0,41.782,41.7966,41.7674,41.7674,4000.0
2010-12-29 13:30:00,57.27,57.31,57.23,57.3,7300.0,41.7674,41.7966,41.7383,41.7893,7300.0
2010-12-29 14:00:00,57.3,57.33,57.26,57.3,2600.0,41.7893,41.8112,41.7602,41.7893,2600.0
2010-12-29 14:30:00,57.28,57.3,57.27,57.3,5300.0,41.7747,41.7893,41.7674,41.7893,5300.0
2010-12-29 15:00:00,57.29,57.4,57.29,57.32,14300.0,41.782,41.8623,41.782,41.8039,14300.0
2010-12-29 15:30:00,57.33,57.34,57.21,57.26,16400.0,41.8112,41.8185,41.7237,41.7602,16400.0
2010-12-30 09:30:00,57.27,57.45,57.16,57.21,8200.0,41.7674,41.8987,41.6872,41.7237,8200.0
2010-12-30 10:00:00,57.18,57.18,56.97,57.09,10300.0,41.7018,41.7018,41.5487,41.6362,10300.0
2010-12-30 10:30:00,57.1,57.24,57.09,57.22,5600.0,41.6435,41.7456,41.6362,41.731,5600.0
2010-12-30 11:00:00,57.17,57.24,57.17,57.21,4400.0,41.6945,41.7456,41.6945,41.7237,4400.0
2010-12-30 11:30:00,57.23,57.24,57.19,57.24,4000.0,41.7383,41.7456,41.7091,41.7456,4000.0
2010-12-30 12:00:00,57.24,57.3,57.24,57.25,900.0,41.7456,41.7893,41.7456,41.7529,900.0
2010-12-30 12:30:00,57.29,57.3,57.27,57.29,800.0,41.782,41.7893,41.7674,41.782,800.0
2010-12-30 13:00:00,57.3,57.3,57.2,57.26,15700.0,41.7893,41.7893,41.7164,41.7602,15700.0
2010-12-30 13:30:00,57.25,57.27,57.22,57.25,3400.0,41.7529,41.7674,41.731,41.7529,3400.0
2010-12-30 14:00:00,57.26,57.29,57.21,57.23,3500.0,41.7602,41.782,41.7237,41.7383,3500.0
2010-12-30 14:30:00,57.24,57.27,57.2,57.23,3600.0,41.7456,41.7674,41.7164,41.7383,3600.0
2010-12-30 15:00:00,57.23,57.28,57.18,57.26,10700.0,41.7383,41.7747,41.7018,41.7602,10700.0
2010-12-30 15:30:00,57.26,57.26,57.04,57.06,44400.0,41.7602,41.7602,41.5997,41.6143,44400.0
2010-12-31 09:30:00,56.88,57.03,56.75,56.94,4800.0,41.483,41.5924,41.3882,41.5268,4800.0
2010-12-31 10:00:00,56.96,57.07,56.94,56.97,4400.0,41.5414,41.6216,41.5268,41.5487,4400.0
2010-12-31 10:30:00,56.99,56.99,56.93,56.97,3600.0,41.5632,41.5632,41.5195,41.5487,3600.0
2010-12-31 11:00:00,56.97,56.98,56.92,56.93,4700.0,41.5487,41.5559,41.5122,41.5195,4700.0
2010-12-31 11:30:00,56.93,57.02,56.92,57.01,6400.0,41.5195,41.5851,41.5122,41.5778,6400.0
2010-12-31 12:00:00,57.0,57.04,56.98,57.04,3600.0,41.5705,41.5997,41.5559,41.5997,3600.0
2010-12-31 12:30:00,57.03,57.03,56.87,56.89,7500.0,41.5924,41.5924,41.4757,41.4903,7500.0
2010-12-31 13:00:00,56.9,56.94,56.87,56.93,5700.0,41.4976,41.5268,41.4757,41.5195,5700.0
2010-12-31 13:30:00,56.92,56.93,56.87,56.88,5200.0,41.5122,41.5195,41.4757,41.483,5200.0
2010-12-31 14:00:00,56.88,56.88,56.79,56.79,12000.0,41.483,41.483,41.4174,41.4174,12000.0
2010-12-31 14:30:00,56.81,56.91,56.8,56.88,7200.0,41.432,41.5049,41.4247,41.483,7200.0
2010-12-31 15:00:00,56.88,56.92,56.87,56.88,8100.0,41.483,41.5122,41.4757,41.483,8100.0
2010-12-31 15:30:00,56.88,56.88,56.53,56.6,56100.0,41.483,41.483,41.2278,41.2788,56100.0
2011-01-03 09:30:00,57.12,57.47,56.8,57.41,15600.0,41.658,41.9133,41.4247,41.8695,15600.0
2011-01-03 10:00:00,57.41,57.8,57.3,57.78,16500.0,41.8695,42.154,41.7893,42.1394,16500.0
2011-01-03 10:30:00,57.79,58.0,57.72,57.99,13300.0,42.1467,42.2998,42.0956,42.2925,13300.0
2011-01-03 11:00:00,58.0,58.1,57.96,58.1,16400.0,42.2998,42.3728,42.2707,42.3728,16400.0
2011-01-03 11:30:00,58.1,58.16,58.05,58.12,9900.0,42.3728,42.4165,42.3363,42.3874,9900.0
2011-01-03 12:00:00,58.09,58.13,58.07,58.1,10300.0,42.3655,42.3946,42.3509,42.3728,10300.0
2011-01-03 12:30:00,58.11,58.11,57.93,57.98,27400.0,42.3801,42.3801,42.2488,42.2853,27400.0
2011-01-03 13:00:00,57.98,58.08,57.98,58.07,27200.0,42.2853,42.3582,42.2853,42.3509,27200.0
2011-01-03 13:30:00,58.07,58.13,58.04,58.05,18200.0,42.3509,42.3946,42.329,42.3363,18200.0
2011-01-03 14:00:00,58.06,58.1,58.01,58.05,22600.0,42.3436,42.3728,42.3071,42.3363,22600.0
2011-01-03 14:30:00,58.05,58.06,57.93,58.06,24100.0,42.3363,42.3436,42.2488,42.3436,24100.0
2011-01-03 15:00:00,58.06,58.07,57.96,58.03,20300.0,42.3436,42.3509,42.2707,42.3217,20300.0
2011-01-03 15:30:00,58.03,58.15,57.94,57.95,53500.0,42.3217,42.4092,42.2561,42.2634,53500.0
2011-01-04 09:30:00,57.99,58.11,57.33,57.4,13300.0,42.2925,42.3801,41.8112,41.8623,13300.0
2011-01-04 10:00:00,57.4,57.63,57.35,57.59,12200.0,41.8623,42.03,41.8258,42.0008,12200.0
2011-01-04 10:30:00,57.59,57.65,57.48,57.48,10000.0,42.0008,42.0446,41.9206,41.9206,10000.0
2011-01-04 11:00:00,57.5,57.54,57.31,57.31,19900.0,41.9352,41.9644,41.7966,41.7966,19900.0
2011-01-04 11:30:00,57.34,57.48,57.12,57.12,23900.0,41.8185,41.9206,41.658,41.658,23900.0
2011-01-04 12:00:00,57.14,57.18,56.8,56.86,18500.0,41.6726,41.7018,41.4247,41.4684,18500.0
2011-01-04 12:30:00,56.83,56.9,56.78,56.9,10600.0,41.4465,41.4976,41.4101,41.4976,10600.0
2011-01-04 13:00:00,56.91,57.03,56.89,57.03,10900.0,41.5049,41.5924,41.4903,41.5924,10900.0
2011-01-04 13:30:00,57.03,57.04,56.99,57.01,13500.0,41.5924,41.5997,41.5632,41.5778,13500.0
2011-01-04 14:00:00,56.98,57.21,56.95,57.21,14200.0,41.5559,41.7237,41.5341,41.7237,14200.0
2011-01-04 14:30:00,57.19,57.31,57.18,57.28,16200.0,41.7091,41.7966,41.7018,41.7747,16200.0
2011-01-04 15:00:00,57.29,57.36,57.19,57.33,13400.0,41.782,41.8331,41.7091,41.8112,13400.0
2011-01-04 15:30:00,57.35,57.36,57.23,57.34,32500.0,41.8258,41.8331,41.7383,41.8185,32500.0
2011-01-05 09:30:00,57.0,57.07,56.67,56.73,28300.0,41.5705,41.6216,41.3299,41.3736,28300.0
2011-01-05 10:00:00,56.74,56.84,56.71,56.81,28800.0,41.3809,41.4538,41.359,41.432,28800.0
2011-01-05 10:30:00,56.81,56.83,56.66,56.66,18100.0,41.432,41.4465,41.3226,41.3226,18100.0
2011-01-05 11:00:00,56.66,56.83,56.64,56.78,19100.0,41.3226,41.4465,41.308,41.4101,19100.0
2011-01-05 11:30:00,56.79,56.83,56.73,56.77,17800.0,41.4174,41.4465,41.3736,41.4028,17800.0
2011-01-05 12:00:00,56.78,56.87,56.77,56.8,29500.0,41.4101,41.4757,41.4028,41.4247,29500.0
2011-01-05 12:30:00,56.81,56.84,56.74,56.82,15300.0,41.432,41.4538,41.3809,41.4393,15300.0
2011-01-05 13:00:00,56.8,56.82,56.7,56.75,13500.0,41.4247,41.4393,41.3517,41.3882,13500.0
2011-01-05 13:30:00,56.76,56.83,56.73,56.75,18500.0,41.3955,41.4465,41.3736,41.3882,18500.0
2011-01-05 14:00:00,56.76,56.91,56.72,56.83,13400.0,41.3955,41.5049,41.3663,41.4465,13400.0
2011-01-05 14:30:00,56.85,56.91,56.84,56.86,13300.0,41.4611,41.5049,41.4538,41.4684,13300.0
2011-01-05 15:00:00,56.86,56.91,56.81,56.82,29400.0,41.4684,41.5049,41.432,41.4393,29400.0
2011-01-05 15:30:00,56.83,56.87,56.71,56.73,57700.0,41.4465,41.4757,41.359,41.3736,57700.0
2011-01-06 09:30:00,56.75,56.75,56.52,56.58,12800.0,41.3882,41.3882,41.2205,41.2642,12800.0
2011-01-06 10:00:00,56.6,56.7,56.25,56.31,38600.0,41.2788,41.3517,41.0236,41.0673,38600.0
2011-01-06 10:30:00,56.32,56.33,56.15,56.17,28100.0,41.0746,41.0819,40.9506,40.9652,28100.0
2011-01-06 11:00:00,56.2,56.21,56.01,56.18,16500.0,40.9871,40.9944,40.8485,40.9725,16500.0
2011-01-06 11:30:00,56.15,56.19,55.97,56.03,17300.0,40.9506,40.9798,40.8193,40.8631,17300.0
2011-01-06 12:00:00,56.04,56.06,55.94,55.99,13100.0,40.8704,40.885,40.7975,40.8339,13100.0
2011-01-06 12:30:00,55.98,56.11,55.96,55.99,19900.0,40.8266,40.9214,40.8121,40.8339,19900.0
2011-01-06 13:00:00,55.98,56.0,55.95,55.97,13600.0,40.8266,40.8412,40.8048,40.8193,13600.0
2011-01-06 13:30:00,55.97,56.02,55.97,56.0,17800.0,40.8193,40.8558,40.8193,40.8412,17800.0
2011-01-06 14:00:00,56.0,56.01,55.92,55.93,24500.0,40.8412,40.8485,40.7829,40.7902,24500.0
2011-01-06 14:30:00,55.95,55.95,55.64,55.71,22000.0,40.8048,40.8048,40.5787,40.6297,22000.0
2011-01-06 15:00:00,55.7,55.82,55.5,55.56,40100.0,40.6224,40.7099,40.4766,40.5203,40100.0
2011-01-06 15:30:00,55.54,55.65,55.45,55.62,70100.0,40.5057,40.586,40.4401,40.5641,70100.0
2011-01-07 09:30:00,55.68,56.0,55.63,55.75,17600.0,40.6078,40.8412,40.5714,40.6589,17600.0
2011-01-07 10:00:00,55.76,55.98,55.75,55.8,15600.0,40.6662,40.8266,40.6589,40.6954,15600.0
2011-01-07 10:30:00,55.85,55.9,55.63,55.72,25100.0,40.7318,40.7683,40.5714,40.637,25100.0
2011-01-07 11:00:00,55.72,55.73,55.46,55.46,17100.0,40.637,40.6443,40.4474,40.4474,17100.0
2011-01-07 11:30:00,55.47,55.47,55.16,55.21,26500.0,40.4547,40.4547,40.2286,40.2651,26500.0
2011-01-07 12:00:00,55.22,55.3,55.1,55.1,9600.0,40.2724,40.3307,40.1848,40.1848,9600.0
2011-01-07 12:30:00,55.05,55.05,54.7,54.9,35800.0,40.1484,40.1484,39.8931,40.039,35800.0
2011-01-07 13:00:00,54.9,54.91,54.76,54.85,23600.0,40.039,40.0463,39.9369,40.0025,23600.0
2011-01-07 13:30:00,54.85,54.92,54.7,54.72,21800.0,40.0025,40.0536,39.8931,39.9077,21800.0
2011-01-07 14:00:00,54.71,54.84,54.71,54.79,29000.0,39.9004,39.9952,39.9004,39.9588,29000.0
2011-01-07 14:30:00,54.79,54.89,54.71,54.85,43700.0,39.9588,40.0317,39.9004,40.0025,43700.0
2011-01-07 15:00:00,54.84,54.97,54.83,54.88,78000.0,39.9952,40.09,39.9879,40.0244,78000.0
2011-01-07 15:30:00,54.9,55.05,54.88,55.02,126400.0,40.039,40.1484,40.0244,40.1265,126400.0
2011-01-10 09:30:00,54.65,54.84,54.4,54.46,47200.0,39.8567,39.9952,39.6743,39.7181,47200.0
2011-01-10 10:00:00,54.44,54.78,54.42,54.69,39600.0,39.7035,39.9515,39.6889,39.8858,39600.0
2011-01-10 10:30:00,54.71,54.82,54.64,54.7,28600.0,39.9004,39.9806,39.8494,39.8931,28600.0
2011-01-10 11:00:00,54.7,54.9,54.64,54.87,36100.0,39.8931,40.039,39.8494,40.0171,36100.0
2011-01-10 11:30:00,54.85,55.11,54.83,55.1,12900.0,40.0025,40.1921,39.9879,40.1848,12900.0
2011-01-10 12:00:00,55.1,55.15,54.91,55.09,20600.0,40.1848,40.2213,40.0463,40.1776,20600.0
2011-01-10 12:30:00,55.06,55.15,55.01,55.1,13900.0,40.1557,40.2213,40.1192,40.1848,13900.0
2011-01-10 13:00:00,55.1,55.23,55.09,55.23,13800.0,40.1848,40.2797,40.1776,40.2797,13800.0
2011-01-10 13:30:00,55.24,55.26,55.17,55.19,15900.0,40.287,40.3015,40.2359,40.2505,15900.0
2011-01-10 14:00:00,55.18,55.18,55.08,55.15,8700.0,40.2432,40.2432,40.1703,40.2213,8700.0
2011-01-10 14:30:00,55.16,55.25,55.13,55.25,20400.0,40.2286,40.2942,40.2067,40.2942,20400.0
2011-01-10 15:00:00,55.23,55.3,55.14,55.27,27200.0,40.2797,40.3307,40.214,40.3088,27200.0
2011-01-10 15:30:00,55.24,55.29,55.21,55.24,46600.0,40.287,40.3234,40.2651,40.287,46600.0
2011-01-11 09:30:00,55.5,55.74,55.29,55.6,43800.0,40.4766,40.6516,40.3234,40.5495,43800.0
2011-01-11 10:00:00,55.6,55.86,55.56,55.8,14500.0,40.5495,40.7391,40.5203,40.6954,14500.0
2011-01-11 10:30:00,55.8,55.93,55.73,55.91,13200.0,40.6954,40.7902,40.6443,40.7756,13200.0
2011-01-11 11:00:00,55.98,56.16,55.94,56.16,13100.0,40.8266,40.9579,40.7975,40.9579,13100.0
2011-01-11 11:30:00,56.14,56.18,56.08,56.13,13300.0,40.9433,40.9725,40.8996,40.936,13300.0
2011-01-11 12:00:00,56.09,56.1,56.04,56.07,6300.0,40.9069,40.9142,40.8704,40.8923,6300.0
2011-01-11 12:30:00,56.05,56.12,56.05,56.1,6600.0,40.8777,40.9287,40.8777,40.9142,6600.0
2011-01-11 13:00:00,56.12,56.13,55.84,55.94,22100.0,40.9287,40.936,40.7245,40.7975,22100.0
2011-01-11 13:30:00,55.92,55.94,55.77,55.8,14900.0,40.7829,40.7975,40.6735,40.6954,14900.0
2011-01-11 14:00:00,55.8,55.88,55.66,55.86,21700.0,40.6954,40.7537,40.5933,40.7391,21700.0
2011-01-11 14:30:00,55.83,55.86,55.71,55.8,10200.0,40.7172,40.7391,40.6297,40.6954,10200.0
2011-01-11 15:00:00,55.8,55.87,55.77,55.8,14700.0,40.6954,40.7464,40.6735,40.6954,14700.0
2011-01-11 15:30:00,55.81,55.95,55.78,55.88,81600.0,40.7027,40.8048,40.6808,40.7537,81600.0
2011-01-12 09:30:00,56.43,56.48,56.19,56.43,19300.0,41.1548,41.1913,40.9798,41.1548,19300.0
2011-01-12 10:00:00,56.43,56.64,56.4,56.59,11400.0,41.1548,41.308,41.1329,41.2715,11400.0
2011-01-12 10:30:00,56.58,56.64,56.55,56.6,10800.0,41.2642,41.308,41.2423,41.2788,10800.0
2011-01-12 11:00:00,56.6,56.7,56.57,56.61,16700.0,41.2788,41.3517,41.2569,41.2861,16700.0
2011-01-12 11:30:00,56.6,56.63,56.58,56.58,7400.0,41.2788,41.3007,41.2642,41.2642,7400.0
2011-01-12 12:00:00,56.6,56.64,56.57,56.58,5100.0,41.2788,41.308,41.2569,41.2642,5100.0
2011-01-12 12:30:00,56.6,56.61,56.52,56.52,5200.0,41.2788,41.2861,41.2205,41.2205,5200.0
2011-01-12 13:00:00,56.5,56.56,56.44,56.51,6300.0,41.2059,41.2496,41.1621,41.2132,6300.0
2011-01-12 13:30:00,56.51,56.52,56.46,56.52,6900.0,41.2132,41.2205,41.1767,41.2205,6900.0
2011-01-12 14:00:00,56.52,56.55,56.48,56.55,18000.0,41.2205,41.2423,41.1913,41.2423,18000.0
2011-01-12 14:30:00,56.55,56.56,56.5,56.53,13200.0,41.2423,41.2496,41.2059,41.2278,13200.0
2011-01-12 15:00:00,56.54,56.54,56.34,56.45,27900.0,41.2351,41.2351,41.0892,41.1694,27900.0
2011-01-12 15:30:00,56.48,56.66,56.45,56.65,33100.0,41.1913,41.3226,41.1694,41.3153,33100.0
2011-01-13 09:30:00,56.53,56.76,56.53,56.67,12200.0,41.2278,41.3955,41.2278,41.3299,12200.0
2011-01-13 10:00:00,56.64,56.66,56.44,56.48,6900.0,41.308,41.3226,41.1621,41.1913,6900.0
2011-01-13 10:30:00,56.48,56.48,56.27,56.37,11200.0,41.1913,41.1913,41.0381,41.1111,11200.0
2011-01-13 11:00:00,56.36,56.45,56.31,56.34,15300.0,41.1038,41.1694,41.0673,41.0892,15300.0
2011-01-13 11:30:00,56.33,56.45,56.22,56.25,7300.0,41.0819,41.1694,41.0017,41.0236,7300.0
2011-01-13 12:00:00,56.25,56.34,56.25,56.28,5800.0,41.0236,41.0892,41.0236,41.0454,5800.0
2011-01-13 12:30:00,56.28,56.3,56.19,56.29,8700.0,41.0454,41.06,40.9798,41.0527,8700.0
2011-01-13 13:00:00,56.25,56.35,56.19,56.32,7500.0,41.0236,41.0965,40.9798,41.0746,7500.0
2011-01-13 13:30:00,56.33,56.35,56.26,56.29,13300.0,41.0819,41.0965,41.0308,41.0527,13300.0
2011-01-13 14:00:00,56.29,56.4,56.28,56.39,26900.0,41.0527,41.1329,41.0454,41.1257,26900.0
2011-01-13 14:30:00,56.41,56.41,56.33,56.36,20500.0,41.1402,41.1402,41.0819,41.1038,20500.0
2011-01-13 15:00:00,56.35,56.43,56.35,56.36,20600.0,41.0965,41.1548,41.0965,41.1038,20600.0
2011-01-13 15:30:00,56.35,56.46,56.33,56.42,41700.0,41.0965,41.1767,41.0819,41.1475,41700.0
2011-01-14 09:30:00,56.29,56.34,56.13,56.29,19500.0,41.0527,41.0892,40.936,41.0527,19500.0
2011-01-14 10:00:00,56.35,56.4,56.21,56.28,11000.0,41.0965,41.1329,40.9944,41.0454,11000.0
2011-01-14 10:30:00,56.28,56.43,56.26,56.31,8400.0,41.0454,41.1548,41.0308,41.0673,8400.0
2011-01-14 11:00:00,56.28,56.43,56.27,56.37,20700.0,41.0454,41.1548,41.0381,41.1111,20700.0
2011-01-14 11:30:00,56.35,56.42,56.34,56.4,5800.0,41.0965,41.1475,41.0892,41.1329,5800.0
2011-01-14 12:00:00,56.43,56.54,56.41,56.54,3600.0,41.1548,41.2351,41.1402,41.2351,3600.0
2011-01-14 12:30:00,56.55,56.6,56.55,56.58,3000.0,41.2423,41.2788,41.2423,41.2642,3000.0
2011-01-14 13:00:00,56.59,56.66,56.58,56.66,4000.0,41.2715,41.3226,41.2642,41.3226,4000.0
2011-01-14 13:30:00,56.66,56.8,56.66,56.76,3900.0,41.3226,41.4247,41.3226,41.3955,3900.0
2011-01-14 14:00:00,56.77,56.77,56.71,56.73,5300.0,41.4028,41.4028,41.359,41.3736,5300.0
2011-01-14 14:30:00,56.73,56.8,56.7,56.78,5800.0,41.3736,41.4247,41.3517,41.4101,5800.0
2011-01-14 15:00:00,56.79,56.85,56.75,56.79,12200.0,41.4174,41.4611,41.3882,41.4174,12200.0
2011-01-14 15:30:00,56.77,57.01,56.77,56.99,42100.0,41.4028,41.5778,41.4028,41.5632,42100.0
2011-01-18 09:30:00,56.87,57.06,56.72,56.95,10200.0,41.4757,41.6143,41.3663,41.5341,10200.0
2011-01-18 10:00:00,56.97,57.07,56.88,57.02,7400.0,41.5487,41.6216,41.483,41.5851,7400.0
2011-01-18 10:30:00,57.0,57.0,56.8,56.92,6900.0,41.5705,41.5705,41.4247,41.5122,6900.0
2011-01-18 11:00:00,56.92,57.05,56.92,57.02,6500.0,41.5122,41.607,41.5122,41.5851,6500.0
2011-01-18 11:30:00,57.04,57.05,56.84,56.94,10300.0,41.5997,41.607,41.4538,41.5268,10300.0
2011-01-18 12:00:00,56.94,56.98,56.77,56.77,9400.0,41.5268,41.5559,41.4028,41.4028,9400.0
2011-01-18 12:30:00,56.8,56.8,56.76,56.79,2200.0,41.4247,41.4247,41.3955,41.4174,2200.0
2011-01-18 13:00:00,56.8,56.83,56.78,56.8,4000.0,41.4247,41.4465,41.4101,41.4247,4000.0
2011-01-18 13:30:00,56.82,56.86,56.75,56.77,21400.0,41.4393,41.4684,41.3882,41.4028,21400.0
2011-01-18 14:00:00,56.79,56.8,56.76,56.79,5500.0,41.4174,41.4247,41.3955,41.4174,5500.0
2011-01-18 14:30:00,56.79,56.8,56.75,56.78,9100.0,41.4174,41.4247,41.3882,41.4101,9100.0
2011-01-18 15:00:00,56.77,56.83,56.76,56.83,10500.0,41.4028,41.4465,41.3955,41.4465,10500.0
2011-01-18 15:30:00,56.83,56.95,56.82,56.93,23900.0,41.4465,41.5341,41.4393,41.5195,23900.0
2011-01-19 09:30:00,56.8,56.88,56.38,56.47,14100.0,41.4247,41.483,41.1184,41.184,14100.0
2011-01-19 10:00:00,56.46,56.57,56.36,56.48,10400.0,41.1767,41.2569,41.1038,41.1913,10400.0
2011-01-19 10:30:00,56.47,56.52,56.36,56.47,14400.0,41.184,41.2205,41.1038,41.184,14400.0
2011-01-19 11:00:00,56.47,56.5,56.32,56.4,7100.0,41.184,41.2059,41.0746,41.1329,7100.0
2011-01-19 11:30:00,56.4,56.44,56.35,56.39,6000.0,41.1329,41.1621,41.0965,41.1257,6000.0
2011-01-19 12:00:00,56.39,56.44,56.32,56.35,5600.0,41.1257,41.1621,41.0746,41.0965,5600.0
2011-01-19 12:30:00,56.35,56.35,56.14,56.16,6500.0,41.0965,41.0965,40.9433,40.9579,6500.0
2011-01-19 13:00:00,56.18,56.3,56.15,56.26,10800.0,40.9725,41.06,40.9506,41.0308,10800.0
2011-01-19 13:30:00,56.26,56.33,56.15,56.17,3500.0,41.0308,41.0819,40.9506,40.9652,3500.0
2011-01-19 14:00:00,56.16,56.16,55.72,55.95,32700.0,40.9579,40.9579,40.637,40.8048,32700.0
2011-01-19 14:30:00,55.97,55.99,55.74,55.86,13200.0,40.8193,40.8339,40.6516,40.7391,13200.0
2011-01-19 15:00:00,55.86,55.92,55.73,55.92,16600.0,40.7391,40.7829,40.6443,40.7829,16600.0
2011-01-19 15:30:00,55.91,55.92,55.74,55.91,37700.0,40.7756,40.7829,40.6516,40.7756,37700.0
2011-01-20 09:30:00,55.65,55.85,55.42,55.74,20600.0,40.586,40.7318,40.4182,40.6516,20600.0
2011-01-20 10:00:00,55.71,55.81,55.55,55.69,7800.0,40.6297,40.7027,40.513,40.6151,7800.0
2011-01-20 10:30:00,55.65,55.73,55.32,55.33,10100.0,40.586,40.6443,40.3453,40.3526,10100.0
2011-01-20 11:00:00,55.31,55.41,55.26,55.26,9800.0,40.338,40.4109,40.3015,40.3015,9800.0
2011-01-20 11:30:00,55.28,55.42,55.26,55.4,9600.0,40.3161,40.4182,40.3015,40.4036,9600.0
2011-01-20 12:00:00,55.4,55.45,55.33,55.4,14800.0,40.4036,40.4401,40.3526,40.4036,14800.0
2011-01-20 12:30:00,55.41,55.5,55.39,55.46,9100.0,40.4109,40.4766,40.3963,40.4474,9100.0
2011-01-20 13:00:00,55.48,55.48,55.37,55.4,5500.0,40.462,40.462,40.3818,40.4036,5500.0
2011-01-20 13:30:00,55.39,55.61,55.37,55.61,7700.0,40.3963,40.5568,40.3818,40.5568,7700.0
2011-01-20 14:00:00,55.56,55.64,55.49,55.63,11400.0,40.5203,40.5787,40.4693,40.5714,11400.0
2011-01-20 14:30:00,55.62,55.71,55.56,55.6,7300.0,40.5641,40.6297,40.5203,40.5495,7300.0
2011-01-20 15:00:00,55.6,55.62,55.46,55.51,18500.0,40.5495,40.5641,40.4474,40.4839,18500.0
2011-01-20 15:30:00,55.48,55.69,55.47,55.66,90800.0,40.462,40.6151,40.4547,40.5933,90800.0
2011-01-21 09:30:00,56.01,56.26,56.01,56.2,39700.0,40.8485,41.0308,40.8485,40.9871,39700.0
2011-01-21 10:00:00,56.19,56.31,56.12,56.18,12700.0,40.9798,41.0673,40.9287,40.9725,12700.0
2011-01-21 10:30:00,56.15,56.18,56.03,56.09,12600.0,40.9506,40.9725,40.8631,40.9069,12600.0
2011-01-21 11:00:00,56.08,56.08,55.87,55.92,5500.0,40.8996,40.8996,40.7464,40.7829,5500.0
2011-01-21 11:30:00,55.93,55.95,55.72,55.83,4900.0,40.7902,40.8048,40.637,40.7172,4900.0
2011-01-21 12:00:00,55.78,55.86,55.77,55.82,4300.0,40.6808,40.7391,40.6735,40.7099,4300.0
2011-01-21 12:30:00,55.84,55.84,55.58,55.7,3500.0,40.7245,40.7245,40.5349,40.6224,3500.0
2011-01-21 13:00:00,55.67,55.74,55.62,55.69,5300.0,40.6006,40.6516,40.5641,40.6151,5300.0
2011-01-21 13:30:00,55.7,55.78,55.66,55.76,3800.0,40.6224,40.6808,40.5933,40.6662,3800.0
2011-01-21 14:00:00,55.77,55.79,55.68,55.7,4700.0,40.6735,40.6881,40.6078,40.6224,4700.0
2011-01-21 14:30:00,55.7,55.8,55.69,55.69,5700.0,40.6224,40.6954,40.6151,40.6151,5700.0
2011-01-21 15:00:00,55.72,55.8,55.71,55.73,9900.0,40.637,40.6954,40.6297,40.6443,9900.0
2011-01-21 15:30:00,55.73,55.79,55.64,55.77,51500.0,40.6443,40.6881,40.5787,40.6735,51500.0
2011-01-24 09:30:00,55.76,56.08,55.64,55.76,15500.0,40.6662,40.8996,40.5787,40.6662,15500.0
2011-01-24 10:00:00,55.75,56.04,55.69,56.04,12600.0,40.6589,40.8704,40.6151,40.8704,12600.0
2011-01-24 10:30:00,56.04,56.17,55.97,56.16,9100.0,40.8704,40.9652,40.8193,40.9579,9100.0
2011-01-24 11:00:00,56.16,56.39,56.16,56.36,9400.0,40.9579,41.1257,40.9579,41.1038,9400.0
2011-01-24 11:30:00,56.35,56.57,56.35,56.55,8100.0,41.0965,41.2569,41.0965,41.2423,8100.0
2011-01-24 12:00:00,56.56,56.63,56.5,56.57,16600.0,41.2496,41.3007,41.2059,41.2569,16600.0
2011-01-24 12:30:00,56.55,56.63,56.5,56.53,8200.0,41.2423,41.3007,41.2059,41.2278,8200.0
2011-01-24 13:00:00,56.5,56.67,56.5,56.66,8400.0,41.2059,41.3299,41.2059,41.3226,8400.0
2011-01-24 13:30:00,56.65,56.76,56.65,56.69,9100.0,41.3153,41.3955,41.3153,41.3444,9100.0
2011-01-24 14:00:00,56.69,56.78,56.68,56.74,9700.0,41.3444,41.4101,41.3372,41.3809,9700.0
2011-01-24 14:30:00,56.76,56.79,56.7,56.76,9300.0,41.3955,41.4174,41.3517,41.3955,9300.0
2011-01-24 15:00:00,56.75,56.78,56.66,56.71,13800.0,41.3882,41.4101,41.3226,41.359,13800.0
2011-01-24 15:30:00,56.73,56.88,56.72,56.88,33600.0,41.3736,41.483,41.3663,41.483,33600.0
2011-01-25 09:30:00,56.56,56.69,56.1,56.25,17900.0,41.2496,41.3444,40.9142,41.0236,17900.0
2011-01-25 10:00:00,56.35,56.46,56.1,56.14,16100.0,41.0965,41.1767,40.9142,40.9433,16100.0
2011-01-25 10:30:00,56.16,56.38,56.16,56.38,9500.0,40.9579,41.1184,40.9579,41.1184,9500.0
2011-01-25 11:00:00,56.39,56.4,56.04,56.08,15800.0,41.1257,41.1329,40.8704,40.8996,15800.0
2011-01-25 11:30:00,56.11,56.26,56.06,56.25,8700.0,40.9214,41.0308,40.885,41.0236,8700.0
2011-01-25 12:00:00,56.25,56.42,56.24,56.42,9800.0,41.0236,41.1475,41.0163,41.1475,9800.0
2011-01-25 12:30:00,56.4,56.47,56.35,56.47,6800.0,41.1329,41.184,41.0965,41.184,6800.0
2011-01-25 13:00:00,56.47,56.49,56.35,56.39,4700.0,41.184,41.1986,41.0965,41.1257,4700.0
2011-01-25 13:30:00,56.42,56.54,56.35,56.51,7600.0,41.1475,41.2351,41.0965,41.2132,7600.0
2011-01-25 14:00:00,56.48,56.48,56.13,56.19,10500.0,41.1913,41.1913,40.936,40.9798,10500.0
2011-01-25 14:30:00,56.19,56.3,56.04,56.18,15200.0,40.9798,41.06,40.8704,40.9725,15200.0
2011-01-25 15:00:00,56.2,56.54,56.18,56.54,24500.0,40.9871,41.2351,40.9725,41.2351,24500.0
2011-01-25 15:30:00,56.55,56.73,56.42,56.69,36900.0,41.2423,41.3736,41.1475,41.3444,36900.0
2011-01-26 09:30:00,56.93,56.97,56.54,56.67,11100.0,41.5195,41.5487,41.2351,41.3299,11100.0
2011-01-26 10:00:00,56.75,57.25,56.75,57.24,13000.0,41.3882,41.7529,41.3882,41.7456,13000.0
2011-01-26 10:30:00,57.23,57.39,57.12,57.12,7700.0,41.7383,41.855,41.658,41.658,7700.0
2011-01-26 11:00:00,57.12,57.29,57.11,57.14,9100.0,41.658,41.782,41.6508,41.6726,9100.0
2011-01-26 11:30:00,57.14,57.23,57.14,57.19,15700.0,41.6726,41.7383,41.6726,41.7091,15700.0
2011-01-26 12:00:00,57.19,57.3,57.16,57.17,5900.0,41.7091,41.7893,41.6872,41.6945,5900.0
2011-01-26 12:30:00,57.17,57.23,57.16,57.19,10700.0,41.6945,41.7383,41.6872,41.7091,10700.0
2011-01-26 13:00:00,57.19,57.2,57.12,57.15,6800.0,41.7091,41.7164,41.658,41.6799,6800.0
2011-01-26 13:30:00,57.13,57.2,57.1,57.13,8200.0,41.6653,41.7164,41.6435,41.6653,8200.0
2011-01-26 14:00:00,57.17,57.32,57.08,57.16,23500.0,41.6945,41.8039,41.6289,41.6872,23500.0
2011-01-26 14:30:00,57.14,57.38,57.12,57.25,10600.0,41.6726,41.8477,41.658,41.7529,10600.0
2011-01-26 15:00:00,57.28,57.44,57.18,57.26,28300.0,41.7747,41.8914,41.7018,41.7602,28300.0
2011-01-26 15:30:00,57.25,57.25,57.05,57.14,33400.0,41.7529,41.7529,41.607,41.6726,33400.0
2011-01-27 09:30:00,57.2,57.39,56.97,57.3,11700.0,41.7164,41.855,41.5487,41.7893,11700.0
2011-01-27 10:00:00,57.4,57.58,57.19,57.52,32500.0,41.8623,41.9935,41.7091,41.9498,32500.0
2011-01-27 10:30:00,57.52,57.6,57.42,57.56,21300.0,41.9498,42.0081,41.8768,41.9789,21300.0
2011-01-27 11:00:00,57.53,57.54,57.34,57.42,32800.0,41.9571,41.9644,41.8185,41.8768,32800.0
2011-01-27 11:30:00,57.4,57.61,57.31,57.6,18200.0,41.8623,42.0154,41.7966,42.0081,18200.0
2011-01-27 12:00:00,57.6,57.8,57.6,57.8,21000.0,42.0081,42.154,42.0081,42.154,21000.0
2011-01-27 12:30:00,57.74,57.83,57.69,57.69,13700.0,42.1102,42.1759,42.0738,42.0738,13700.0
2011-01-27 13:00:00,57.71,57.9,57.71,57.8,13300.0,42.0883,42.2269,42.0883,42.154,13300.0
2011-01-27 13:30:00,57.8,57.81,57.62,57.7,12200.0,42.154,42.1613,42.0227,42.081,12200.0
2011-01-27 14:00:00,57.71,57.75,57.6,57.65,22200.0,42.0883,42.1175,42.0081,42.0446,22200.0
2011-01-27 14:30:00,57.65,57.72,57.59,57.64,55500.0,42.0446,42.0956,42.0008,42.0373,55500.0
2011-01-27 15:00:00,57.65,57.65,57.56,57.58,40700.0,42.0446,42.0446,41.9789,41.9935,40700.0
2011-01-27 15:30:00,57.59,57.65,57.49,57.53,76800.0,42.0008,42.0446,41.9279,41.9571,76800.0
2011-01-28 09:30:00,57.66,57.75,57.52,57.54,22900.0,42.0519,42.1175,41.9498,41.9644,22900.0
2011-01-28 10:00:00,57.55,57.55,57.13,57.13,8800.0,41.9717,41.9717,41.6653,41.6653,8800.0
2011-01-28 10:30:00,57.06,57.13,56.93,57.02,19100.0,41.6143,41.6653,41.5195,41.5851,19100.0
2011-01-28 11:00:00,56.96,57.02,56.8,56.83,14800.0,41.5414,41.5851,41.4247,41.4465,14800.0
2011-01-28 11:30:00,56.82,56.82,56.4,56.43,29600.0,41.4393,41.4393,41.1329,41.1548,29600.0
2011-01-28 12:00:00,56.42,56.57,56.25,56.47,23800.0,41.1475,41.2569,41.0236,41.184,23800.0
2011-01-28 12:30:00,56.43,56.7,56.43,56.67,11700.0,41.1548,41.3517,41.1548,41.3299,11700.0
2011-01-28 13:00:00,56.66,56.68,56.28,56.37,14400.0,41.3226,41.3372,41.0454,41.1111,14400.0
2011-01-28 13:30:00,56.35,56.45,56.22,56.43,11800.0,41.0965,41.1694,41.0017,41.1548,11800.0
2011-01-28 14:00:00,56.45,56.52,56.37,56.45,24500.0,41.1694,41.2205,41.1111,41.1694,24500.0
2011-01-28 14:30:00,56.46,56.52,56.31,56.44,14100.0,41.1767,41.2205,41.0673,41.1621,14100.0
2011-01-28 15:00:00,56.45,56.46,56.17,56.21,22600.0,41.1694,41.1767,40.9652,40.9944,22600.0
2011-01-28 15:30:00,56.21,56.25,56.07,56.19,61400.0,40.9944,41.0236,40.8923,40.9798,61400.0
2011-01-31 09:30:00,56.46,56.98,56.45,56.74,17500.0,41.1767,41.5559,41.1694,41.3809,17500.0
2011-01-31 10:00:00,56.72,56.85,56.67,56.73,9000.0,41.3663,41.4611,41.3299,41.3736,9000.0
2011-01-31 10:30:00,56.72,56.83,56.68,56.82,13700.0,41.3663,41.4465,41.3372,41.4393,13700.0
2011-01-31 11:00:00,56.8,56.85,56.68,56.78,8900.0,41.4247,41.4611,41.3372,41.4101,8900.0
2011-01-31 11:30:00,56.77,56.77,56.64,56.75,8700.0,41.4028,41.4028,41.308,41.3882,8700.0
2011-01-31 12:00:00,56.75,56.86,56.69,56.86,21500.0,41.3882,41.4684,41.3444,41.4684,21500.0
2011-01-31 12:30:00,56.87,56.9,56.7,56.76,15300.0,41.4757,41.4976,41.3517,41.3955,15300.0
2011-01-31 13:00:00,56.74,56.82,56.68,56.75,19000.0,41.3809,41.4393,41.3372,41.3882,19000.0
2011-01-31 13:30:00,56.76,56.97,56.72,56.94,17900.0,41.3955,41.5487,41.3663,41.5268,17900.0
2011-01-31 14:00:00,56.95,56.96,56.82,56.85,17500.0,41.5341,41.5414,41.4393,41.4611,17500.0
2011-01-31 14:30:00,56.85,56.86,56.7,56.75,22700.0,41.4611,41.4684,41.3517,41.3882,22700.0
2011-01-31 15:00:00,56.73,56.82,56.65,56.65,16500.0,41.3736,41.4393,41.3153,41.3153,16500.0
2011-01-31 15:30:00,56.65,56.73,56.56,56.64,68300.0,41.3153,41.3736,41.2496,41.308,68300.0
2011-02-01 09:30:00,57.0,57.28,56.91,57.25,15600.0,41.5705,41.7747,41.5049,41.7529,15600.0
2011-02-01 10:00:00,57.27,57.45,57.08,57.44,13600.0,41.7674,41.8987,41.6289,41.8914,13600.0
2011-02-01 10:30:00,57.43,57.76,57.38,57.74,21400.0,41.8841,42.1248,41.8477,42.1102,21400.0
2011-02-01 11:00:00,57.74,57.87,57.68,57.72,17900.0,42.1102,42.205,42.0665,42.0956,17900.0
2011-02-01 11:30:00,57.74,57.98,57.74,57.95,9400.0,42.1102,42.2853,42.1102,42.2634,9400.0
2011-02-01 12:00:00,57.95,58.06,57.94,58.01,11400.0,42.2634,42.3436,42.2561,42.3071,11400.0
2011-02-01 12:30:00,58.03,58.06,57.93,58.04,5400.0,42.3217,42.3436,42.2488,42.329,5400.0
2011-02-01 13:00:00,58.08,58.08,57.97,58.0,6300.0,42.3582,42.3582,42.278,42.2998,6300.0
2011-02-01 13:30:00,57.98,58.02,57.87,57.87,18000.0,42.2853,42.3144,42.205,42.205,18000.0
2011-02-01 14:00:00,57.88,57.88,57.76,57.77,7200.0,42.2123,42.2123,42.1248,42.1321,7200.0
2011-02-01 14:30:00,57.79,57.87,57.66,57.74,14100.0,42.1467,42.205,42.0519,42.1102,14100.0
2011-02-01 15:00:00,57.75,57.78,57.68,57.78,9700.0,42.1175,42.1394,42.0665,42.1394,9700.0
2011-02-01 15:30:00,57.78,57.85,57.67,57.71,45100.0,42.1394,42.1904,42.0592,42.0883,45100.0
2011-02-02 09:30:00,57.69,57.69,57.16,57.6,20500.0,42.0738,42.0738,41.6872,42.0081,20500.0
2011-02-02 10:00:00,57.6,57.78,57.36,57.76,14400.0,42.0081,42.1394,41.8331,42.1248,14400.0
2011-02-02 10:30:00,57.79,57.92,57.54,57.56,14800.0,42.1467,42.2415,41.9644,41.9789,14800.0
2011-02-02 11:00:00,57.56,57.57,57.41,57.45,10000.0,41.9789,41.9862,41.8695,41.8987,10000.0
2011-02-02 11:30:00,57.43,57.43,57.28,57.4,11300.0,41.8841,41.8841,41.7747,41.8623,11300.0
2011-02-02 12:00:00,57.4,57.4,57.1,57.13,9700.0,41.8623,41.8623,41.6435,41.6653,9700.0
2011-02-02 12:30:00,57.16,57.22,57.09,57.1,7400.0,41.6872,41.731,41.6362,41.6435,7400.0
2011-02-02 13:00:00,57.1,57.17,57.09,57.14,6000.0,41.6435,41.6945,41.6362,41.6726,6000.0
2011-02-02 13:30:00,57.12,57.21,57.07,57.16,16300.0,41.658,41.7237,41.6216,41.6872,16300.0
2011-02-02 14:00:00,57.16,57.34,57.12,57.34,23200.0,41.6872,41.8185,41.658,41.8185,23200.0
2011-02-02 14:30:00,57.34,57.43,57.25,57.4,25800.0,41.8185,41.8841,41.7529,41.8623,25800.0
2011-02-02 15:00:00,57.39,57.65,57.39,57.56,40900.0,41.855,42.0446,41.855,41.9789,40900.0
2011-02-02 15:30:00,57.54,57.56,57.34,57.5,74700.0,41.9644,41.9789,41.8185,41.9352,74700.0
2011-02-03 09:30:00,57.32,57.32,56.28,56.84,37800.0,41.8039,41.8039,41.0454,41.4538,37800.0
2011-02-03 10:00:00,56.86,56.91,56.62,56.82,12300.0,41.4684,41.5049,41.2934,41.4393,12300.0
2011-02-03 10:30:00,56.77,56.82,56.53,56.71,13800.0,41.4028,41.4393,41.2278,41.359,13800.0
2011-02-03 11:00:00,56.71,56.73,56.62,56.71,12900.0,41.359,41.3736,41.2934,41.359,12900.0
2011-02-03 11:30:00,56.71,56.95,56.71,56.91,6300.0,41.359,41.5341,41.359,41.5049,6300.0
2011-02-03 12:00:00,56.94,56.96,56.8,56.83,4500.0,41.5268,41.5414,41.4247,41.4465,4500.0
2011-02-03 12:30:00,56.85,56.86,56.68,56.83,17900.0,41.4611,41.4684,41.3372,41.4465,17900.0
2011-02-03 13:00:00,56.82,56.91,56.75,56.86,27800.0,41.4393,41.5049,41.3882,41.4684,27800.0
2011-02-03 13:30:00,56.86,56.9,56.83,56.85,8400.0,41.4684,41.4976,41.4465,41.4611,8400.0
2011-02-03 14:00:00,56.85,56.92,56.83,56.87,13500.0,41.4611,41.5122,41.4465,41.4757,13500.0
2011-02-03 14:30:00,56.87,57.06,56.85,57.06,12800.0,41.4757,41.6143,41.4611,41.6143,12800.0
2011-02-03 15:00:00,57.05,57.2,56.96,57.04,37900.0,41.607,41.7164,41.5414,41.5997,37900.0
2011-02-03 15:30:00,57.04,57.17,56.97,57.09,81900.0,41.5997,41.6945,41.5487,41.6362,81900.0
2011-02-04 09:30:00,57.19,57.47,57.0,57.43,48100.0,41.7091,41.9133,41.5705,41.8841,48100.0
2011-02-04 10:00:00,57.39,57.63,57.37,57.63,16100.0,41.855,42.03,41.8404,42.03,16100.0
2011-02-04 10:30:00,57.62,57.78,57.52,57.56,23300.0,42.0227,42.1394,41.9498,41.9789,23300.0
2011-02-04 11:00:00,57.56,57.64,57.45,57.62,13600.0,41.9789,42.0373,41.8987,42.0227,13600.0
2011-02-04 11:30:00,57.58,57.68,57.53,57.57,6900.0,41.9935,42.0665,41.9571,41.9862,6900.0
2011-02-04 12:00:00,57.55,57.57,57.48,57.51,13600.0,41.9717,41.9862,41.9206,41.9425,13600.0
2011-02-04 12:30:00,57.52,57.76,57.52,57.74,7900.0,41.9498,42.1248,41.9498,42.1102,7900.0
2011-02-04 13:00:00,57.74,57.87,57.72,57.78,6700.0,42.1102,42.205,42.0956,42.1394,6700.0
2011-02-04 13:30:00,57.8,57.84,57.73,57.84,7300.0,42.154,42.1832,42.1029,42.1832,7300.0
2011-02-04 14:00:00,57.86,58.0,57.8,57.99,25600.0,42.1977,42.2998,42.154,42.2925,25600.0
2011-02-04 14:30:00,57.98,58.13,57.94,58.12,20000.0,42.2853,42.3946,42.2561,42.3874,20000.0
2011-02-04 15:00:00,58.12,58.29,58.09,58.23,26200.0,42.3874,42.5113,42.3655,42.4676,26200.0
2011-02-04 15:30:00,58.23,58.39,58.21,58.35,62000.0,42.4676,42.5843,42.453,42.5551,62000.0
2011-02-07 09:30:00,58.4,58.48,58.08,58.13,80100.0,42.5916,42.6499,42.3582,42.3946,80100.0
2011-02-07 10:00:00,58.14,58.47,58.14,58.4,77300.0,42.4019,42.6426,42.4019,42.5916,77300.0
2011-02-07 10:30:00,58.4,58.69,58.39,58.68,24500.0,42.5916,42.8031,42.5843,42.7958,24500.0
2011-02-07 11:00:00,58.68,58.75,58.52,58.71,37900.0,42.7958,42.8468,42.6791,42.8176,37900.0
2011-02-07 11:30:00,58.72,58.76,58.64,58.7,35500.0,42.8249,42.8541,42.7666,42.8104,35500.0
2011-02-07 12:00:00,58.73,58.81,58.72,58.74,21900.0,42.8322,42.8906,42.8249,42.8395,21900.0
2011-02-07 12:30:00,58.73,58.81,58.72,58.73,21000.0,42.8322,42.8906,42.8249,42.8322,21000.0
2011-02-07 13:00:00,58.73,58.81,58.71,58.81,14500.0,42.8322,42.8906,42.8176,42.8906,14500.0
2011-02-07 13:30:00,58.81,58.96,58.77,58.96,18100.0,42.8906,43.0,42.8614,43.0,18100.0
2011-02-07 14:00:00,58.96,58.97,58.88,58.92,24600.0,43.0,43.0073,42.9416,42.9708,24600.0
2011-02-07 14:30:00,58.91,58.94,58.79,58.84,46800.0,42.9635,42.9854,42.876,42.9125,46800.0
2011-02-07 15:00:00,58.86,58.91,58.79,58.85,52900.0,42.927,42.9635,42.876,42.9198,52900.0
2011-02-07 15:30:00,58.85,58.92,58.78,58.85,113700.0,42.9198,42.9708,42.8687,42.9198,113700.0
2011-02-08 09:30:00,58.93,58.93,58.59,58.76,50100.0,42.9781,42.9781,42.7301,42.8541,50100.0
2011-02-08 10:00:00,58.79,58.87,58.64,58.68,39900.0,42.876,42.9343,42.7666,42.7958,39900.0
2011-02-08 10:30:00,58.66,58.69,58.56,58.64,16200.0,42.7812,42.8031,42.7083,42.7666,16200.0
2011-02-08 11:00:00,58.63,58.7,58.5,58.66,10200.0,42.7593,42.8104,42.6645,42.7812,10200.0
2011-02-08 11:30:00,58.69,58.78,58.69,58.74,19200.0,42.8031,42.8687,42.8031,42.8395,19200.0
2011-02-08 12:00:00,58.74,58.77,58.7,58.75,22900.0,42.8395,42.8614,42.8104,42.8468,22900.0
2011-02-08 12:30:00,58.78,58.82,58.71,58.74,17400.0,42.8687,42.8979,42.8176,42.8395,17400.0
2011-02-08 13:00:00,58.71,58.74,58.69,58.71,9100.0,42.8176,42.8395,42.8031,42.8176,9100.0
2011-02-08 13:30:00,58.71,58.8,58.69,58.79,18400.0,42.8176,42.8833,42.8031,42.876,18400.0
2011-02-08 14:00:00,58.76,58.8,58.73,58.77,27100.0,42.8541,42.8833,42.8322,42.8614,27100.0
2011-02-08 14:30:00,58.8,58.84,58.7,58.71,36200.0,42.8833,42.9125,42.8104,42.8176,36200.0
2011-02-08 15:00:00,58.71,58.79,58.7,58.77,49300.0,42.8176,42.876,42.8104,42.8614,49300.0
2011-02-08 15:30:00,58.75,58.95,58.74,58.89,58500.0,42.8468,42.9927,42.8395,42.9489,58500.0
2011-02-09 09:30:00,58.81,58.88,58.41,58.52,8700.0,42.8906,42.9416,42.5989,42.6791,8700.0
2011-02-09 10:00:00,58.58,58.79,58.58,58.71,20700.0,42.7228,42.876,42.7228,42.8176,20700.0
2011-02-09 10:30:00,58.71,59.04,58.68,59.03,35000.0,42.8176,43.0583,42.7958,43.051,35000.0
2011-02-09 11:00:00,59.03,59.1,58.77,58.77,14800.0,43.051,43.1021,42.8614,42.8614,14800.0
2011-02-09 11:30:00,58.78,58.87,58.73,58.73,15800.0,42.8687,42.9343,42.8322,42.8322,15800.0
2011-02-09 12:00:00,58.72,58.86,58.72,58.8,19300.0,42.8249,42.927,42.8249,42.8833,19300.0
2011-02-09 12:30:00,58.8,58.91,58.79,58.8,21300.0,42.8833,42.9635,42.876,42.8833,21300.0
2011-02-09 13:00:00,58.81,58.85,58.8,58.81,22300.0,42.8906,42.9198,42.8833,42.8906,22300.0
2011-02-09 13:30:00,58.85,58.91,58.85,58.87,8600.0,42.9198,42.9635,42.9198,42.9343,8600.0
2011-02-09 14:00:00,58.87,58.87,58.7,58.75,20200.0,42.9343,42.9343,42.8104,42.8468,20200.0
2011-02-09 14:30:00,58.77,58.77,58.66,58.7,24100.0,42.8614,42.8614,42.7812,42.8104,24100.0
2011-02-09 15:00:00,58.7,58.87,58.7,58.86,24800.0,42.8104,42.9343,42.8104,42.927,24800.0
2011-02-09 15:30:00,58.86,58.94,58.76,58.93,58600.0,42.927,42.9854,42.8541,42.9781,58600.0
2011-02-10 09:30:00,58.63,58.91,58.63,58.85,16500.0,42.7593,42.9635,42.7593,42.9198,16500.0
2011-02-10 10:00:00,58.87,59.26,58.76,59.2,42500.0,42.9343,43.2188,42.8541,43.175,42500.0
2011-02-10 10:30:00,59.2,59.29,59.11,59.11,21200.0,43.175,43.2406,43.1094,43.1094,21200.0
2011-02-10 11:00:00,59.09,59.24,59.07,59.2,25400.0,43.0948,43.2042,43.0802,43.175,25400.0
2011-02-10 11:30:00,59.19,59.29,59.17,59.2,19600.0,43.1677,43.2406,43.1531,43.175,19600.0
2011-02-10 12:00:00,59.19,59.22,59.13,59.18,25800.0,43.1677,43.1896,43.124,43.1604,25800.0
2011-02-10 12:30:00,59.18,59.22,59.11,59.11,10300.0,43.1604,43.1896,43.1094,43.1094,10300.0
2011-02-10 13:00:00,59.1,59.14,59.02,59.03,18300.0,43.1021,43.1313,43.0437,43.051,18300.0
2011-02-10 13:30:00,59.04,59.11,58.99,59.04,19600.0,43.0583,43.1094,43.0219,43.0583,19600.0
2011-02-10 14:00:00,59.04,59.11,58.98,59.09,19500.0,43.0583,43.1094,43.0146,43.0948,19500.0
2011-02-10 14:30:00,59.09,59.1,58.98,59.0,18900.0,43.0948,43.1021,43.0146,43.0291,18900.0
2011-02-10 15:00:00,58.98,59.0,58.97,59.0,30300.0,43.0146,43.0291,43.0073,43.0291,30300.0
2011-02-10 15:30:00,59.0,59.18,58.89,59.16,128900.0,43.0291,43.1604,42.9489,43.1458,128900.0
2011-02-11 09:30:00,58.77,59.08,58.69,58.72,33600.0,42.8614,43.0875,42.8031,42.8249,33600.0
2011-02-11 10:00:00,58.74,58.87,58.73,58.85,27300.0,42.8395,42.9343,42.8322,42.9198,27300.0
2011-02-11 10:30:00,58.82,59.19,58.8,59.17,25700.0,42.8979,43.1677,42.8833,43.1531,25700.0
2011-02-11 11:00:00,59.15,59.35,59.01,59.14,26900.0,43.1385,43.2844,43.0364,43.1313,26900.0
2011-02-11 11:30:00,59.12,59.14,59.0,59.02,18100.0,43.1167,43.1313,43.0291,43.0437,18100.0
2011-02-11 12:00:00,59.02,59.03,58.93,59.02,15100.0,43.0437,43.051,42.9781,43.0437,15100.0
2011-02-11 12:30:00,59.0,59.15,59.0,59.13,20000.0,43.0291,43.1385,43.0291,43.124,20000.0
2011-02-11 13:00:00,59.15,59.2,59.12,59.15,26800.0,43.1385,43.175,43.1167,43.1385,26800.0
2011-02-11 13:30:00,59.16,59.18,59.09,59.1,22700.0,43.1458,43.1604,43.0948,43.1021,22700.0
2011-02-11 14:00:00,59.1,59.17,59.07,59.12,54200.0,43.1021,43.1531,43.0802,43.1167,54200.0
2011-02-11 14:30:00,59.12,59.24,59.08,59.21,51700.0,43.1167,43.2042,43.0875,43.1823,51700.0
2011-02-11 15:00:00,59.21,59.26,59.14,59.15,58000.0,43.1823,43.2188,43.1313,43.1385,58000.0
2011-02-11 15:30:00,59.15,59.15,58.89,59.01,99500.0,43.1385,43.1385,42.9489,43.0364,99500.0
2011-02-14 09:30:00,58.79,58.88,58.64,58.81,22600.0,42.876,42.9416,42.7666,42.8906,22600.0
2011-02-14 10:00:00,58.75,59.0,58.75,58.94,33600.0,42.8468,43.0291,42.8468,42.9854,33600.0
2011-02-14 10:30:00,58.95,58.99,58.79,58.9,23400.0,42.9927,43.0219,42.876,42.9562,23400.0
2011-02-14 11:00:00,58.92,58.92,58.77,58.86,24300.0,42.9708,42.9708,42.8614,42.927,24300.0
2011-02-14 11:30:00,58.86,58.88,58.79,58.79,16000.0,42.927,42.9416,42.876,42.876,16000.0
2011-02-14 12:00:00,58.83,58.88,58.79,58.83,28000.0,42.9052,42.9416,42.876,42.9052,28000.0
2011-02-14 12:30:00,58.83,58.84,58.71,58.8,20000.0,42.9052,42.9125,42.8176,42.8833,20000.0
2011-02-14 13:00:00,58.8,58.83,58.76,58.83,18500.0,42.8833,42.9052,42.8541,42.9052,18500.0
2011-02-14 13:30:00,58.83,58.83,58.79,58.82,14500.0,42.9052,42.9052,42.876,42.8979,14500.0
2011-02-14 14:00:00,58.82,58.85,58.81,58.83,23700.0,42.8979,42.9198,42.8906,42.9052,23700.0
2011-02-14 14:30:00,58.84,58.92,58.83,58.92,31100.0,42.9125,42.9708,42.9052,42.9708,31100.0
2011-02-14 15:00:00,58.92,58.94,58.78,58.79,28200.0,42.9708,42.9854,42.8687,42.876,28200.0
2011-02-14 15:30:00,58.78,58.8,58.69,58.69,57800.0,42.8687,42.8833,42.8031,42.8031,57800.0
2011-02-15 09:30:00,58.5,58.5,58.24,58.4,11700.0,42.6645,42.6645,42.4749,42.5916,11700.0
2011-02-15 10:00:00,58.39,58.44,58.21,58.23,10200.0,42.5843,42.6207,42.453,42.4676,10200.0
2011-02-15 10:30:00,58.23,58.3,58.21,58.22,21400.0,42.4676,42.5186,42.453,42.4603,21400.0
2011-02-15 11:00:00,58.21,58.33,58.21,58.3,27300.0,42.453,42.5405,42.453,42.5186,27300.0
2011-02-15 11:30:00,58.3,58.31,58.2,58.25,19200.0,42.5186,42.5259,42.4457,42.4822,19200.0
2011-02-15 12:00:00,58.25,58.26,58.19,58.2,32700.0,42.4822,42.4895,42.4384,42.4457,32700.0
2011-02-15 12:30:00,58.21,58.24,58.18,58.23,17100.0,42.453,42.4749,42.4311,42.4676,17100.0
2011-02-15 13:00:00,58.21,58.26,58.14,58.18,16300.0,42.453,42.4895,42.4019,42.4311,16300.0
2011-02-15 13:30:00,58.18,58.22,58.15,58.15,11700.0,42.4311,42.4603,42.4092,42.4092,11700.0
2011-02-15 14:00:00,58.15,58.15,58.0,58.0,13100.0,42.4092,42.4092,42.2998,42.2998,13100.0
2011-02-15 14:30:00,57.99,58.28,57.99,58.28,48000.0,42.2925,42.504,42.2925,42.504,48000.0
2011-02-15 15:00:00,58.27,58.47,58.26,58.46,46100.0,42.4968,42.6426,42.4895,42.6353,46100.0
2011-02-15 15:30:00,58.46,58.59,58.44,58.55,92400.0,42.6353,42.7301,42.6207,42.701,92400.0
2011-02-16 09:30:00,58.65,59.0,58.54,58.9,11900.0,42.7739,43.0291,42.6937,42.9562,11900.0
2011-02-16 10:00:00,58.92,59.0,58.73,58.99,12900.0,42.9708,43.0291,42.8322,43.0219,12900.0
2011-02-16 10:30:00,58.98,59.29,58.98,59.2,21800.0,43.0146,43.2406,43.0146,43.175,21800.0
2011-02-16 11:00:00,59.23,59.27,59.05,59.05,17600.0,43.1969,43.2261,43.0656,43.0656,17600.0
2011-02-16 11:30:00,59.05,59.06,58.89,58.96,21400.0,43.0656,43.0729,42.9489,43.0,21400.0
2011-02-16 12:00:00,58.98,59.24,58.81,59.23,43400.0,43.0146,43.2042,42.8906,43.1969,43400.0
2011-02-16 12:30:00,59.23,59.43,59.22,59.41,23700.0,43.1969,43.3427,43.1896,43.3282,23700.0
2011-02-16 13:00:00,59.43,59.54,59.4,59.44,47100.0,43.3427,43.423,43.3209,43.35,47100.0
2011-02-16 13:30:00,59.45,59.49,59.41,59.49,17500.0,43.3573,43.3865,43.3282,43.3865,17500.0
2011-02-16 14:00:00,59.49,59.52,59.45,59.47,33000.0,43.3865,43.4084,43.3573,43.3719,33000.0
2011-02-16 14:30:00,59.49,59.7,59.48,59.66,25600.0,43.3865,43.5397,43.3792,43.5105,25600.0
2011-02-16 15:00:00,59.66,59.81,59.65,59.75,40400.0,43.5105,43.6199,43.5032,43.5761,40400.0
2011-02-16 15:30:00,59.75,59.85,59.73,59.8,95000.0,43.5761,43.6491,43.5615,43.6126,95000.0
2011-02-17 09:30:00,59.63,59.98,59.61,59.79,38000.0,43.4886,43.7439,43.474,43.6053,38000.0
2011-02-17 10:00:00,59.79,60.29,59.79,60.29,56800.0,43.6053,43.97,43.6053,43.97,56800.0
2011-02-17 10:30:00,60.28,60.49,60.25,60.3,25900.0,43.9627,44.1158,43.9408,43.9772,25900.0
2011-02-17 11:00:00,60.32,60.58,60.27,60.54,21900.0,43.9918,44.1815,43.9554,44.1523,21900.0
2011-02-17 11:30:00,60.53,60.77,60.52,60.75,32800.0,44.145,44.32,44.1377,44.3054,32800.0
2011-02-17 12:00:00,60.72,60.75,60.61,60.73,26200.0,44.2836,44.3054,44.2033,44.2908,26200.0
2011-02-17 12:30:00,60.72,60.91,60.71,60.89,29900.0,44.2836,44.4221,44.2763,44.4075,29900.0
2011-02-17 13:00:00,60.89,61.07,60.89,61.06,43500.0,44.4075,44.5388,44.4075,44.5315,43500.0
2011-02-17 13:30:00,61.07,61.07,60.92,60.99,18400.0,44.5388,44.5388,44.4294,44.4805,18400.0
2011-02-17 14:00:00,60.99,61.05,60.98,60.98,28000.0,44.4805,44.5242,44.4732,44.4732,28000.0
2011-02-17 14:30:00,60.98,61.04,60.93,61.03,36100.0,44.4732,44.5169,44.4367,44.5096,36100.0
2011-02-17 15:00:00,61.04,61.28,61.0,61.27,53300.0,44.5169,44.692,44.4878,44.6847,53300.0
2011-02-17 15:30:00,61.28,61.4,61.22,61.26,84800.0,44.692,44.7795,44.6482,44.6774,84800.0
2011-02-18 09:30:00,61.2,61.39,60.78,60.92,72100.0,44.6336,44.7722,44.3273,44.4294,72100.0
2011-02-18 10:00:00,60.93,61.17,60.83,61.14,25000.0,44.4367,44.6117,44.3638,44.5899,25000.0
2011-02-18 10:30:00,61.14,61.24,61.12,61.16,20500.0,44.5899,44.6628,44.5753,44.6045,20500.0
2011-02-18 11:00:00,61.16,61.34,61.11,61.34,17100.0,44.6045,44.7357,44.568,44.7357,17100.0
2011-02-18 11:30:00,61.34,61.43,61.34,61.4,29400.0,44.7357,44.8014,44.7357,44.7795,29400.0
2011-02-18 12:00:00,61.4,61.43,61.37,61.4,24500.0,44.7795,44.8014,44.7576,44.7795,24500.0
2011-02-18 12:30:00,61.39,61.42,61.35,61.4,19900.0,44.7722,44.7941,44.743,44.7795,19900.0
2011-02-18 13:00:00,61.4,61.4,61.32,61.38,19400.0,44.7795,44.7795,44.7211,44.7649,19400.0
2011-02-18 13:30:00,61.38,61.38,61.28,61.33,31500.0,44.7649,44.7649,44.692,44.7284,31500.0
2011-02-18 14:00:00,61.33,61.33,61.04,61.08,27600.0,44.7284,44.7284,44.5169,44.5461,27600.0
2011-02-18 14:30:00,61.08,61.28,61.06,61.23,19900.0,44.5461,44.692,44.5315,44.6555,19900.0
2011-02-18 15:00:00,61.25,61.34,61.23,61.29,34500.0,44.6701,44.7357,44.6555,44.6993,34500.0
2011-02-18 15:30:00,61.3,61.34,61.22,61.27,74400.0,44.7066,44.7357,44.6482,44.6847,74400.0
2011-02-22 09:30:00,60.37,60.37,59.63,59.95,49300.0,44.2676,44.2676,43.725,43.9596,49300.0
2011-02-22 10:00:00,59.95,59.99,59.8,59.85,39000.0,43.9596,43.9889,43.8496,43.8863,39000.0
2011-02-22 10:30:00,59.85,59.91,59.65,59.65,29900.0,43.8863,43.9303,43.7396,43.7396,29900.0
2011-02-22 11:00:00,59.63,59.63,59.21,59.32,29700.0,43.725,43.725,43.417,43.4976,29700.0
2011-02-22 11:30:00,59.31,59.33,59.03,59.07,34400.0,43.4903,43.505,43.285,43.3143,34400.0
2011-02-22 12:00:00,59.08,59.08,58.81,58.81,43300.0,43.3217,43.3217,43.1237,43.1237,43300.0
2011-02-22 12:30:00,58.81,58.81,58.5,58.7,38900.0,43.1237,43.1237,42.8964,43.043,38900.0
2011-02-22 13:00:00,58.69,58.81,58.59,58.67,52700.0,43.0357,43.1237,42.9624,43.021,52700.0
2011-02-22 13:30:00,58.68,58.76,58.63,58.73,38100.0,43.0284,43.087,42.9917,43.065,38100.0
2011-02-22 14:00:00,58.74,58.85,58.69,58.8,46400.0,43.0724,43.153,43.0357,43.1163,46400.0
2011-02-22 14:30:00,58.81,58.92,58.78,58.8,31600.0,43.1237,43.2043,43.1017,43.1163,31600.0
2011-02-22 15:00:00,58.82,58.91,58.77,58.8,44900.0,43.131,43.197,43.0943,43.1163,44900.0
2011-02-22 15:30:00,58.81,58.89,58.71,58.88,91600.0,43.1237,43.1823,43.0504,43.175,91600.0
2011-02-23 09:30:00,58.91,58.91,58.2,58.25,21300.0,43.197,43.197,42.6764,42.713,21300.0
2011-02-23 10:00:00,58.3,58.38,57.83,57.97,28100.0,42.7497,42.8084,42.4051,42.5077,28100.0
2011-02-23 10:30:00,57.9,58.02,57.61,57.72,38700.0,42.4564,42.5444,42.2438,42.3244,38700.0
2011-02-23 11:00:00,57.73,57.74,57.62,57.63,37500.0,42.3317,42.3391,42.2511,42.2584,37500.0
2011-02-23 11:30:00,57.62,57.62,57.21,57.26,59800.0,42.2511,42.2511,41.9504,41.9871,59800.0
2011-02-23 12:00:00,57.25,57.27,56.75,57.06,52900.0,41.9798,41.9944,41.6131,41.8405,52900.0
2011-02-23 12:30:00,57.05,57.08,56.81,56.85,51500.0,41.8331,41.8551,41.6571,41.6865,51500.0
2011-02-23 13:00:00,56.86,56.86,56.37,56.63,58100.0,41.6938,41.6938,41.3345,41.5251,58100.0
2011-02-23 13:30:00,56.62,56.82,56.56,56.72,95100.0,41.5178,41.6645,41.4738,41.5911,95100.0
2011-02-23 14:00:00,56.72,56.87,56.57,56.7,70900.0,41.5911,41.7011,41.4812,41.5765,70900.0
2011-02-23 14:30:00,56.7,56.8,56.5,56.61,80300.0,41.5765,41.6498,41.4298,41.5105,80300.0
2011-02-23 15:00:00,56.62,56.75,56.5,56.66,82800.0,41.5178,41.6131,41.4298,41.5471,82800.0
2011-02-23 15:30:00,56.66,56.8,56.53,56.61,130900.0,41.5471,41.6498,41.4518,41.5105,130900.0
2011-02-24 09:30:00,56.44,56.44,55.89,56.22,52300.0,41.3858,41.3858,40.9825,41.2245,52300.0
2011-02-24 10:00:00,56.2,56.26,55.98,56.08,43300.0,41.2098,41.2538,41.0485,41.1218,43300.0
2011-02-24 10:30:00,56.09,56.09,55.84,55.87,36700.0,41.1292,41.1292,40.9459,40.9679,36700.0
2011-02-24 11:00:00,55.89,55.97,55.76,55.97,40100.0,40.9825,41.0412,40.8872,41.0412,40100.0
2011-02-24 11:30:00,55.93,56.0,55.42,55.7,30300.0,41.0119,41.0632,40.6379,40.8432,30300.0
2011-02-24 12:00:00,55.69,55.77,55.43,55.49,33600.0,40.8359,40.8945,40.6452,40.6892,33600.0
2011-02-24 12:30:00,55.49,55.65,55.37,55.61,40900.0,40.6892,40.8065,40.6012,40.7772,40900.0
2011-02-24 13:00:00,55.59,55.75,55.38,55.42,34500.0,40.7625,40.8799,40.6086,40.6379,34500.0
2011-02-24 13:30:00,55.42,55.53,55.0,55.09,56000.0,40.6379,40.7186,40.3299,40.3959,56000.0
2011-02-24 14:00:00,55.11,55.66,55.11,55.56,61800.0,40.4106,40.8139,40.4106,40.7405,61800.0
2011-02-24 14:30:00,55.54,55.7,55.39,55.5,63500.0,40.7259,40.8432,40.6159,40.6966,63500.0
2011-02-24 15:00:00,55.5,55.57,55.45,55.5,77100.0,40.6966,40.7479,40.6599,40.6966,77100.0
2011-02-24 15:30:00,55.5,55.6,55.36,55.45,105200.0,40.6966,40.7699,40.5939,40.6599,105200.0
2011-02-25 09:30:00,55.82,56.33,55.73,56.05,37000.0,40.9312,41.3052,40.8652,41.0999,37000.0
2011-02-25 10:00:00,56.14,56.41,56.12,56.26,33100.0,41.1658,41.3638,41.1512,41.2538,33100.0
2011-02-25 10:30:00,56.27,56.69,56.22,56.59,42900.0,41.2612,41.5691,41.2245,41.4958,42900.0
2011-02-25 11:00:00,56.6,56.71,56.49,56.5,34300.0,41.5032,41.5838,41.4225,41.4298,34300.0
2011-02-25 11:30:00,56.48,56.6,56.33,56.48,18400.0,41.4152,41.5032,41.3052,41.4152,18400.0
2011-02-25 12:00:00,56.48,56.77,56.47,56.74,17700.0,41.4152,41.6278,41.4078,41.6058,17700.0
2011-02-25 12:30:00,56.74,56.78,56.66,56.74,20500.0,41.6058,41.6351,41.5471,41.6058,20500.0
2011-02-25 13:00:00,56.76,56.86,56.73,56.77,12000.0,41.6205,41.6938,41.5985,41.6278,12000.0
2011-02-25 13:30:00,56.75,56.81,56.72,56.74,35600.0,41.6131,41.6571,41.5911,41.6058,35600.0
2011-02-25 14:00:00,56.74,56.82,56.65,56.74,20100.0,41.6058,41.6645,41.5398,41.6058,20100.0
2011-02-25 14:30:00,56.76,56.88,56.76,56.84,31700.0,41.6205,41.7085,41.6205,41.6791,31700.0
2011-02-25 15:00:00,56.84,56.85,56.77,56.85,28000.0,41.6791,41.6865,41.6278,41.6865,28000.0
2011-02-25 15:30:00,56.84,56.91,56.78,56.85,80100.0,41.6791,41.7305,41.6351,41.6865,80100.0
2011-02-28 09:30:00,57.12,57.51,57.11,57.35,44000.0,41.8845,42.1704,41.8771,42.0531,44000.0
2011-02-28 10:00:00,57.38,57.65,57.34,57.56,27800.0,42.0751,42.2731,42.0458,42.2071,27800.0
2011-02-28 10:30:00,57.55,57.63,57.26,57.4,28100.0,42.1998,42.2584,41.9871,42.0898,28100.0
2011-02-28 11:00:00,57.42,57.43,57.24,57.26,8500.0,42.1044,42.1118,41.9724,41.9871,8500.0
2011-02-28 11:30:00,57.27,57.48,57.23,57.4,23600.0,41.9944,42.1484,41.9651,42.0898,23600.0
2011-02-28 12:00:00,57.4,57.56,57.4,57.54,21900.0,42.0898,42.2071,42.0898,42.1924,21900.0
2011-02-28 12:30:00,57.53,57.6,57.37,57.5,28900.0,42.1851,42.2364,42.0678,42.1631,28900.0
2011-02-28 13:00:00,57.49,57.51,57.29,57.31,24500.0,42.1558,42.1704,42.0091,42.0238,24500.0
2011-02-28 13:30:00,57.29,57.35,57.12,57.14,11300.0,42.0091,42.0531,41.8845,41.8991,11300.0
2011-02-28 14:00:00,57.14,57.26,57.07,57.26,11900.0,41.8991,41.9871,41.8478,41.9871,11900.0
2011-02-28 14:30:00,57.25,57.31,57.19,57.3,19100.0,41.9798,42.0238,41.9358,42.0164,19100.0
2011-02-28 15:00:00,57.3,57.35,57.25,57.35,29200.0,42.0164,42.0531,41.9798,42.0531,29200.0
2011-02-28 15:30:00,57.35,57.45,57.3,57.39,54800.0,42.0531,42.1264,42.0164,42.0824,54800.0
2011-03-01 09:30:00,57.77,57.88,57.45,57.45,9300.0,42.3611,42.4417,42.1264,42.1264,9300.0
2011-03-01 10:00:00,57.53,57.6,57.21,57.28,12900.0,42.1851,42.2364,41.9504,42.0018,12900.0
2011-03-01 10:30:00,57.19,57.61,57.14,57.61,16400.0,41.9358,42.2438,41.8991,42.2438,16400.0
2011-03-01 11:00:00,57.62,57.66,57.34,57.34,14200.0,42.2511,42.2804,42.0458,42.0458,14200.0
2011-03-01 11:30:00,57.31,57.38,56.95,56.95,19600.0,42.0238,42.0751,41.7598,41.7598,19600.0
2011-03-01 12:00:00,56.92,57.04,56.81,56.84,25000.0,41.7378,41.8258,41.6571,41.6791,25000.0
2011-03-01 12:30:00,56.82,57.03,56.82,56.95,21500.0,41.6645,41.8185,41.6645,41.7598,21500.0
2011-03-01 13:00:00,56.89,56.99,56.69,56.75,25600.0,41.7158,41.7891,41.5691,41.6131,25600.0
2011-03-01 13:30:00,56.72,56.89,56.72,56.84,24900.0,41.5911,41.7158,41.5911,41.6791,24900.0
2011-03-01 14:00:00,56.84,56.84,56.5,56.5,31100.0,41.6791,41.6791,41.4298,41.4298,31100.0
2011-03-01 14:30:00,56.48,56.52,56.35,56.36,18100.0,41.4152,41.4445,41.3198,41.3272,18100.0
2011-03-01 15:00:00,56.39,56.61,56.28,56.44,16700.0,41.3492,41.5105,41.2685,41.3858,16700.0
2011-03-01 15:30:00,56.46,56.59,56.44,56.58,57000.0,41.4005,41.4958,41.3858,41.4885,57000.0
2011-03-02 09:30:00,56.48,56.92,56.41,56.84,9200.0,41.4152,41.7378,41.3638,41.6791,9200.0
2011-03-02 10:00:00,56.89,57.01,56.74,56.78,16000.0,41.7158,41.8038,41.6058,41.6351,16000.0
2011-03-02 10:30:00,56.77,57.27,56.77,57.2,9500.0,41.6278,41.9944,41.6278,41.9431,9500.0
2011-03-02 11:00:00,57.21,57.31,56.81,56.81,15600.0,41.9504,42.0238,41.6571,41.6571,15600.0
2011-03-02 11:30:00,56.77,56.85,56.31,56.31,14300.0,41.6278,41.6865,41.2905,41.2905,14300.0
2011-03-02 12:00:00,56.3,56.9,56.3,56.87,13800.0,41.2832,41.7231,41.2832,41.7011,13800.0
2011-03-02 12:30:00,56.86,57.14,56.86,57.01,8700.0,41.6938,41.8991,41.6938,41.8038,8700.0
2011-03-02 13:00:00,57.01,57.1,56.88,56.97,16900.0,41.8038,41.8698,41.7085,41.7745,16900.0
2011-03-02 13:30:00,56.96,57.02,56.77,56.87,34500.0,41.7671,41.8111,41.6278,41.7011,34500.0
2011-03-02 14:00:00,56.87,57.16,56.74,56.94,22900.0,41.7011,41.9138,41.6058,41.7525,22900.0
2011-03-02 14:30:00,56.93,57.25,56.93,57.11,11100.0,41.7451,41.9798,41.7451,41.8771,11100.0
2011-03-02 15:00:00,57.11,57.2,56.98,56.98,13800.0,41.8771,41.9431,41.7818,41.7818,13800.0
2011-03-02 15:30:00,56.98,57.09,56.93,57.07,60200.0,41.7818,41.8625,41.7451,41.8478,60200.0
2011-03-03 09:30:00,57.73,58.31,57.66,58.31,14100.0,42.3317,42.757,42.2804,42.757,14100.0
2011-03-03 10:00:00,58.22,58.35,57.96,58.18,12500.0,42.691,42.7864,42.5004,42.6617,12500.0
2011-03-03 10:30:00,58.18,58.46,58.09,58.29,11600.0,42.6617,42.867,42.5957,42.7424,11600.0
2011-03-03 11:00:00,58.3,58.38,58.15,58.25,33700.0,42.7497,42.8084,42.6397,42.713,33700.0
2011-03-03 11:30:00,58.28,58.45,58.23,58.45,27100.0,42.735,42.8597,42.6984,42.8597,27100.0
2011-03-03 12:00:00,58.49,58.51,58.33,58.41,13200.0,42.889,42.9037,42.7717,42.8304,13200.0
2011-03-03 12:30:00,58.42,58.5,58.4,58.42,12200.0,42.8377,42.8964,42.823,42.8377,12200.0
2011-03-03 13:00:00,58.4,58.52,58.37,58.48,5700.0,42.823,42.911,42.801,42.8817,5700.0
2011-03-03 13:30:00,58.43,58.48,58.35,58.37,7800.0,42.845,42.8817,42.7864,42.801,7800.0
2011-03-03 14:00:00,58.34,58.5,58.34,58.36,22700.0,42.779,42.8964,42.779,42.7937,22700.0
2011-03-03 14:30:00,58.37,58.52,58.35,58.52,17900.0,42.801,42.911,42.7864,42.911,17900.0
2011-03-03 15:00:00,58.52,58.55,58.44,58.53,17900.0,42.911,42.933,42.8524,42.9184,17900.0
2011-03-03 15:30:00,58.55,58.72,58.5,58.69,85500.0,42.933,43.0577,42.8964,43.0357,85500.0
2011-03-04 09:30:00,58.54,58.54,58.18,58.3,14400.0,42.9257,42.9257,42.6617,42.7497,14400.0
2011-03-04 10:00:00,58.25,58.34,58.12,58.18,21500.0,42.713,42.779,42.6177,42.6617,21500.0
2011-03-04 10:30:00,58.2,58.46,58.19,58.28,7700.0,42.6764,42.867,42.6691,42.735,7700.0
2011-03-04 11:00:00,58.27,58.33,58.0,58.04,13000.0,42.7277,42.7717,42.5297,42.5591,13000.0
2011-03-04 11:30:00,58.06,58.27,57.85,57.95,32100.0,42.5737,42.7277,42.4197,42.4931,32100.0
2011-03-04 12:00:00,57.94,58.02,57.44,57.5,15700.0,42.4857,42.5444,42.1191,42.1631,15700.0
2011-03-04 12:30:00,57.54,57.64,57.48,57.53,4400.0,42.1924,42.2658,42.1484,42.1851,4400.0
2011-03-04 13:00:00,57.58,57.59,57.48,57.57,9900.0,42.2218,42.2291,42.1484,42.2144,9900.0
2011-03-04 13:30:00,57.57,57.7,57.45,57.6,13300.0,42.2144,42.3097,42.1264,42.2364,13300.0
2011-03-04 14:00:00,57.58,57.66,57.47,57.64,22500.0,42.2218,42.2804,42.1411,42.2658,22500.0
2011-03-04 14:30:00,57.64,57.65,57.53,57.59,18200.0,42.2658,42.2731,42.1851,42.2291,18200.0
2011-03-04 15:00:00,57.61,57.74,57.48,57.53,38000.0,42.2438,42.3391,42.1484,42.1851,38000.0
2011-03-04 15:30:00,57.53,57.96,57.5,57.88,88600.0,42.1851,42.5004,42.1631,42.4417,88600.0
2011-03-07 09:30:00,58.14,58.18,57.87,58.04,11200.0,42.6324,42.6617,42.4344,42.5591,11200.0
2011-03-07 10:00:00,58.06,58.16,57.7,58.03,14000.0,42.5737,42.6471,42.3097,42.5517,14000.0
2011-03-07 10:30:00,58.03,58.03,57.47,57.52,8700.0,42.5517,42.5517,42.1411,42.1778,8700.0
2011-03-07 11:00:00,57.52,57.52,57.16,57.26,10300.0,42.1778,42.1778,41.9138,41.9871,10300.0
2011-03-07 11:30:00,57.2,57.31,56.98,57.1,9600.0,41.9431,42.0238,41.7818,41.8698,9600.0
2011-03-07 12:00:00,57.12,57.28,57.05,57.11,6700.0,41.8845,42.0018,41.8331,41.8771,6700.0
2011-03-07 12:30:00,57.1,57.24,56.96,56.97,11500.0,41.8698,41.9724,41.7671,41.7745,11500.0
2011-03-07 13:00:00,56.99,57.18,56.91,57.11,15600.0,41.7891,41.9284,41.7305,41.8771,15600.0
2011-03-07 13:30:00,57.1,57.24,57.04,57.16,11500.0,41.8698,41.9724,41.8258,41.9138,11500.0
2011-03-07 14:00:00,57.11,57.43,57.11,57.33,16800.0,41.8771,42.1118,41.8771,42.0384,16800.0
2011-03-07 14:30:00,57.31,57.37,57.23,57.36,15200.0,42.0238,42.0678,41.9651,42.0604,15200.0
2011-03-07 15:00:00,57.34,57.59,57.26,57.55,23300.0,42.0458,42.2291,41.9871,42.1998,23300.0
2011-03-07 15:30:00,57.54,57.67,57.43,57.47,68100.0,42.1924,42.2878,42.1118,42.1411,68100.0
2011-03-08 09:30:00,57.59,57.85,57.27,57.7,7900.0,42.2291,42.4197,41.9944,42.3097,7900.0
2011-03-08 10:00:00,57.85,58.3,57.85,58.15,7300.0,42.4197,42.7497,42.4197,42.6397,7300.0
2011-03-08 10:30:00,58.22,58.5,58.12,58.42,9800.0,42.691,42.8964,42.6177,42.8377,9800.0
2011-03-08 11:00:00,58.38,58.71,58.35,58.71,10900.0,42.8084,43.0504,42.7864,43.0504,10900.0
2011-03-08 11:30:00,58.72,59.0,58.72,59.0,14300.0,43.0577,43.263,43.0577,43.263,14300.0
2011-03-08 12:00:00,59.0,59.1,58.97,59.03,13400.0,43.263,43.3363,43.241,43.285,13400.0
2011-03-08 12:30:00,59.05,59.06,58.9,58.9,8600.0,43.2997,43.307,43.1897,43.1897,8600.0
2011-03-08 13:00:00,58.91,59.1,58.91,59.08,10100.0,43.197,43.3363,43.197,43.3217,10100.0
2011-03-08 13:30:00,59.09,59.19,59.07,59.17,13900.0,43.329,43.4023,43.3143,43.3877,13900.0
2011-03-08 14:00:00,59.18,59.18,58.89,58.97,13600.0,43.395,43.395,43.1823,43.241,13600.0
2011-03-08 14:30:00,58.95,59.13,58.8,59.08,14300.0,43.2263,43.3583,43.1163,43.3217,14300.0
2011-03-08 15:00:00,59.09,59.14,58.96,59.04,28200.0,43.329,43.3657,43.2337,43.2923,28200.0
2011-03-08 15:30:00,59.04,59.1,58.97,58.98,55800.0,43.2923,43.3363,43.241,43.2483,55800.0
2011-03-09 09:30:00,58.93,58.93,58.44,58.6,9000.0,43.2117,43.2117,42.8524,42.9697,9000.0
2011-03-09 10:00:00,58.57,58.89,58.41,58.89,9400.0,42.9477,43.1823,42.8304,43.1823,9400.0
2011-03-09 10:30:00,58.93,58.93,58.44,58.47,12000.0,43.2117,43.2117,42.8524,42.8744,12000.0
2011-03-09 11:00:00,58.36,58.99,58.31,58.88,10400.0,42.7937,43.2557,42.757,43.175,10400.0
2011-03-09 11:30:00,58.75,59.15,58.65,59.03,7800.0,43.0797,43.373,43.0064,43.285,7800.0
2011-03-09 12:00:00,59.06,59.24,58.96,58.96,6400.0,43.307,43.439,43.2337,43.2337,6400.0
2011-03-09 12:30:00,58.97,59.25,58.97,59.11,5600.0,43.241,43.4463,43.241,43.3437,5600.0
2011-03-09 13:00:00,59.16,59.19,58.97,59.14,9700.0,43.3803,43.4023,43.241,43.3657,9700.0
2011-03-09 13:30:00,59.13,59.13,58.85,59.01,14500.0,43.3583,43.3583,43.153,43.2703,14500.0
2011-03-09 14:00:00,59.0,59.12,58.98,59.02,11400.0,43.263,43.351,43.2483,43.2777,11400.0
2011-03-09 14:30:00,58.98,59.16,58.85,59.13,12100.0,43.2483,43.3803,43.153,43.3583,12100.0
2011-03-09 15:00:00,59.09,59.19,58.98,59.0,23200.0,43.329,43.4023,43.2483,43.263,23200.0
2011-03-09 15:30:00,59.01,59.02,58.85,58.91,82300.0,43.2703,43.2777,43.153,43.197,82300.0
2011-03-10 09:30:00,58.13,58.13,57.52,57.55,17800.0,42.6251,42.6251,42.1778,42.1998,17800.0
2011-03-10 10:00:00,57.6,57.79,57.34,57.65,19000.0,42.2364,42.3757,42.0458,42.2731,19000.0
2011-03-10 10:30:00,57.58,57.77,57.37,57.66,14400.0,42.2218,42.3611,42.0678,42.2804,14400.0
2011-03-10 11:00:00,57.64,57.72,57.49,57.67,14100.0,42.2658,42.3244,42.1558,42.2878,14100.0
2011-03-10 11:30:00,57.64,57.93,57.62,57.93,8300.0,42.2658,42.4784,42.2511,42.4784,8300.0
2011-03-10 12:00:00,57.91,57.92,57.55,57.61,12100.0,42.4637,42.4711,42.1998,42.2438,12100.0
2011-03-10 12:30:00,57.64,57.93,57.57,57.9,14700.0,42.2658,42.4784,42.2144,42.4564,14700.0
2011-03-10 13:00:00,57.89,58.08,57.73,57.75,8600.0,42.4491,42.5884,42.3317,42.3464,8600.0
2011-03-10 13:30:00,57.71,57.71,57.38,57.59,21000.0,42.3171,42.3171,42.0751,42.2291,21000.0
2011-03-10 14:00:00,57.58,57.69,57.54,57.69,7300.0,42.2218,42.3024,42.1924,42.3024,7300.0
2011-03-10 14:30:00,57.58,57.82,57.54,57.63,11600.0,42.2218,42.3977,42.1924,42.2584,11600.0
2011-03-10 15:00:00,57.63,57.64,57.41,57.47,20500.0,42.2584,42.2658,42.0971,42.1411,20500.0
2011-03-10 15:30:00,57.47,57.72,57.42,57.49,36700.0,42.1411,42.3244,42.1044,42.1558,36700.0
2011-03-11 09:30:00,56.83,57.94,56.83,57.55,17300.0,41.6718,42.4857,41.6718,42.1998,17300.0
2011-03-11 10:00:00,57.54,57.62,57.24,57.52,15500.0,42.1924,42.2511,41.9724,42.1778,15500.0
2011-03-11 10:30:00,57.47,57.54,57.38,57.52,10300.0,42.1411,42.1924,42.0751,42.1778,10300.0
2011-03-11 11:00:00,57.52,57.72,57.5,57.66,17600.0,42.1778,42.3244,42.1631,42.2804,17600.0
2011-03-11 11:30:00,57.66,58.01,57.66,57.93,10000.0,42.2804,42.5371,42.2804,42.4784,10000.0
2011-03-11 12:00:00,57.98,58.16,57.94,58.1,10300.0,42.5151,42.6471,42.4857,42.6031,10300.0
2011-03-11 12:30:00,58.07,58.11,58.03,58.11,8000.0,42.5811,42.6104,42.5517,42.6104,8000.0
2011-03-11 13:00:00,58.08,58.09,57.88,57.97,16700.0,42.5884,42.5957,42.4417,42.5077,16700.0
2011-03-11 13:30:00,57.98,58.05,57.93,57.98,15700.0,42.5151,42.5664,42.4784,42.5151,15700.0
2011-03-11 14:00:00,57.98,58.2,57.96,58.18,25800.0,42.5151,42.6764,42.5004,42.6617,25800.0
2011-03-11 14:30:00,58.18,58.24,58.02,58.05,36800.0,42.6617,42.7057,42.5444,42.5664,36800.0
2011-03-11 15:00:00,58.04,58.24,58.04,58.2,35600.0,42.5591,42.7057,42.5591,42.6764,35600.0
2011-03-11 15:30:00,58.2,58.24,57.97,57.97,70600.0,42.6764,42.7057,42.5077,42.5077,70600.0
2011-03-14 09:30:00,57.37,57.77,57.28,57.72,10700.0,42.0678,42.3611,42.0018,42.3244,10700.0
2011-03-14 10:00:00,57.72,57.8,57.33,57.49,6700.0,42.3244,42.3831,42.0384,42.1558,6700.0
2011-03-14 10:30:00,57.45,57.45,57.13,57.22,9300.0,42.1264,42.1264,41.8918,41.9578,9300.0
2011-03-14 11:00:00,57.18,57.24,56.81,56.9,10400.0,41.9284,41.9724,41.6571,41.7231,10400.0
2011-03-14 11:30:00,56.9,57.0,56.76,56.85,7800.0,41.7231,41.7965,41.6205,41.6865,7800.0
2011-03-14 12:00:00,56.87,56.98,56.78,56.88,11200.0,41.7011,41.7818,41.6351,41.7085,11200.0
2011-03-14 12:30:00,56.89,57.04,56.76,57.04,11000.0,41.7158,41.8258,41.6205,41.8258,11000.0
2011-03-14 13:00:00,57.03,57.25,57.03,57.11,10100.0,41.8185,41.9798,41.8185,41.8771,10100.0
2011-03-14 13:30:00,57.13,57.26,57.03,57.16,11900.0,41.8918,41.9871,41.8185,41.9138,11900.0
2011-03-14 14:00:00,57.16,57.47,57.16,57.44,20500.0,41.9138,42.1411,41.9138,42.1191,20500.0
2011-03-14 14:30:00,57.44,57.44,57.19,57.28,15000.0,42.1191,42.1191,41.9358,42.0018,15000.0
2011-03-14 15:00:00,57.28,57.54,57.21,57.45,20700.0,42.0018,42.1924,41.9504,42.1264,20700.0
2011-03-14 15:30:00,57.41,57.65,57.37,57.56,60400.0,42.0971,42.2731,42.0678,42.2071,60400.0
2011-03-15 09:30:00,55.95,56.33,55.49,55.89,25200.0,41.0265,41.3052,40.6892,40.9825,25200.0
2011-03-15 10:00:00,55.94,56.33,55.92,56.33,12100.0,41.0192,41.3052,41.0045,41.3052,12100.0
2011-03-15 10:30:00,56.47,56.58,56.22,56.52,11600.0,41.4078,41.4885,41.2245,41.4445,11600.0
2011-03-15 11:00:00,56.51,56.63,56.33,56.6,8100.0,41.4372,41.5251,41.3052,41.5032,8100.0
2011-03-15 11:30:00,56.59,56.68,56.52,56.66,8100.0,41.4958,41.5618,41.4445,41.5471,8100.0
2011-03-15 12:00:00,56.65,56.92,56.65,56.88,6000.0,41.5398,41.7378,41.5398,41.7085,6000.0
2011-03-15 12:30:00,56.87,56.87,56.48,56.66,13200.0,41.7011,41.7011,41.4152,41.5471,13200.0
2011-03-15 13:00:00,56.65,56.68,56.5,56.56,15700.0,41.5398,41.5618,41.4298,41.4738,15700.0
2011-03-15 13:30:00,56.57,56.75,56.53,56.72,6300.0,41.4812,41.6131,41.4518,41.5911,6300.0
2011-03-15 14:00:00,56.75,57.15,56.71,57.11,29900.0,41.6131,41.9064,41.5838,41.8771,29900.0
2011-03-15 14:30:00,57.12,57.25,57.01,57.08,22800.0,41.8845,41.9798,41.8038,41.8551,22800.0
2011-03-15 15:00:00,57.05,57.54,57.05,57.41,24700.0,41.8331,42.1924,41.8331,42.0971,24700.0
2011-03-15 15:30:00,57.41,57.64,57.15,57.17,74600.0,42.0971,42.2658,41.9064,41.9211,74600.0
2011-03-16 09:30:00,56.91,57.18,56.68,57.08,16300.0,41.7305,41.9284,41.5618,41.8551,16300.0
2011-03-16 10:00:00,57.09,57.29,57.05,57.18,10500.0,41.8625,42.0091,41.8331,41.9284,10500.0
2011-03-16 10:30:00,57.2,57.23,56.79,56.79,9200.0,41.9431,41.9651,41.6425,41.6425,9200.0
2011-03-16 11:00:00,56.73,56.96,56.15,56.72,29600.0,41.5985,41.7671,41.1732,41.5911,29600.0
2011-03-16 11:30:00,56.77,56.85,56.53,56.61,14600.0,41.6278,41.6865,41.4518,41.5105,14600.0
2011-03-16 12:00:00,56.55,56.76,56.3,56.69,20000.0,41.4665,41.6205,41.2832,41.5691,20000.0
2011-03-16 12:30:00,56.7,56.77,56.43,56.74,17900.0,41.5765,41.6278,41.3785,41.6058,17900.0
2011-03-16 13:00:00,56.77,56.85,56.54,56.69,16700.0,41.6278,41.6865,41.4592,41.5691,16700.0
2011-03-16 13:30:00,56.69,56.78,56.52,56.58,26900.0,41.5691,41.6351,41.4445,41.4885,26900.0
2011-03-16 14:00:00,56.54,56.56,55.95,56.36,45500.0,41.4592,41.4738,41.0265,41.3272,45500.0
2011-03-16 14:30:00,56.38,56.98,56.32,56.75,27300.0,41.3418,41.7818,41.2978,41.6131,27300.0
2011-03-16 15:00:00,56.75,56.99,56.58,56.72,40000.0,41.6131,41.7891,41.4885,41.5911,40000.0
2011-03-16 15:30:00,56.68,56.83,56.46,56.52,71400.0,41.5618,41.6718,41.4005,41.4445,71400.0
2011-03-17 09:30:00,57.42,57.64,56.8,56.99,18000.0,42.1044,42.2658,41.6498,41.7891,18000.0
2011-03-17 10:00:00,57.05,57.44,56.96,57.32,20600.0,41.8331,42.1191,41.7671,42.0311,20600.0
2011-03-17 10:30:00,57.3,57.33,57.01,57.15,8500.0,42.0164,42.0384,41.8038,41.9064,8500.0
2011-03-17 11:00:00,57.12,57.22,56.84,56.9,5600.0,41.8845,41.9578,41.6791,41.7231,5600.0
2011-03-17 11:30:00,56.9,57.05,56.81,56.81,9500.0,41.7231,41.8331,41.6571,41.6571,9500.0
2011-03-17 12:00:00,56.83,57.11,56.8,57.07,9200.0,41.6718,41.8771,41.6498,41.8478,9200.0
2011-03-17 12:30:00,57.07,57.15,56.99,57.04,5300.0,41.8478,41.9064,41.7891,41.8258,5300.0
2011-03-17 13:00:00,57.03,57.16,56.76,56.78,20900.0,41.8185,41.9138,41.6205,41.6351,20900.0
2011-03-17 13:30:00,56.71,57.0,56.55,56.7,20800.0,41.5838,41.7965,41.4665,41.5765,20800.0
2011-03-17 14:00:00,56.71,56.76,56.51,56.74,14200.0,41.5838,41.6205,41.4372,41.6058,14200.0
2011-03-17 14:30:00,56.71,56.89,56.69,56.8,12700.0,41.5838,41.7158,41.5691,41.6498,12700.0
2011-03-17 15:00:00,56.81,56.85,56.67,56.71,15800.0,41.6571,41.6865,41.5545,41.5838,15800.0
2011-03-17 15:30:00,56.7,56.98,56.66,56.78,39500.0,41.5765,41.7818,41.5471,41.6351,39500.0
2011-03-18 09:30:00,57.72,57.86,57.46,57.72,55300.0,42.3244,42.4271,42.1338,42.3244,55300.0
2011-03-18 10:00:00,57.73,57.79,57.54,57.56,6400.0,42.3317,42.3757,42.1924,42.2071,6400.0
2011-03-18 10:30:00,57.57,57.87,57.56,57.87,10300.0,42.2144,42.4344,42.2071,42.4344,10300.0
2011-03-18 11:00:00,57.87,58.0,57.75,57.78,17400.0,42.4344,42.5297,42.3464,42.3684,17400.0
2011-03-18 11:30:00,57.8,57.94,57.66,57.83,15000.0,42.3831,42.4857,42.2804,42.4051,15000.0
2011-03-18 12:00:00,57.83,57.99,57.78,57.95,10200.0,42.4051,42.5224,42.3684,42.4931,10200.0
2011-03-18 12:30:00,57.94,57.94,57.83,57.88,6300.0,42.4857,42.4857,42.4051,42.4417,6300.0
2011-03-18 13:00:00,57.87,58.0,57.86,57.92,9400.0,42.4344,42.5297,42.4271,42.4711,9400.0
2011-03-18 13:30:00,57.95,58.06,57.93,58.01,10600.0,42.4931,42.5737,42.4784,42.5371,10600.0
2011-03-18 14:00:00,57.97,57.97,57.73,57.86,18200.0,42.5077,42.5077,42.3317,42.4271,18200.0
2011-03-18 14:30:00,57.88,57.88,57.55,57.6,23300.0,42.4417,42.4417,42.1998,42.2364,23300.0
2011-03-18 15:00:00,57.58,57.62,57.44,57.44,25800.0,42.2218,42.2511,42.1191,42.1191,25800.0
2011-03-18 15:30:00,57.45,57.69,57.45,57.65,45200.0,42.1264,42.3024,42.1264,42.2731,45200.0
2011-03-21 09:30:00,58.5,58.74,58.36,58.66,15100.0,42.8964,43.0724,42.7937,43.0137,15100.0
2011-03-21 10:00:00,58.67,58.73,58.52,58.61,33600.0,43.021,43.065,42.911,42.977,33600.0
2011-03-21 10:30:00,58.63,58.75,58.55,58.66,31800.0,42.9917,43.0797,42.933,43.0137,31800.0
2011-03-21 11:00:00,58.67,58.74,58.59,58.59,31600.0,43.021,43.0724,42.9624,42.9624,31600.0
2011-03-21 11:30:00,58.6,58.65,58.54,58.55,12900.0,42.9697,43.0064,42.9257,42.933,12900.0
2011-03-21 12:00:00,58.6,58.63,58.53,58.57,23200.0,42.9697,42.9917,42.9184,42.9477,23200.0
2011-03-21 12:30:00,58.58,58.58,58.48,58.55,17500.0,42.955,42.955,42.8817,42.933,17500.0
2011-03-21 13:00:00,58.55,58.55,58.37,58.38,11400.0,42.933,42.933,42.801,42.8084,11400.0
2011-03-21 13:30:00,58.37,58.53,58.37,58.52,12300.0,42.801,42.9184,42.801,42.911,12300.0
2011-03-21 14:00:00,58.53,58.56,58.42,58.53,21800.0,42.9184,42.9404,42.8377,42.9184,21800.0
2011-03-21 14:30:00,58.55,58.64,58.53,58.57,33800.0,42.933,42.999,42.9184,42.9477,33800.0
2011-03-21 15:00:00,58.56,58.68,58.54,58.64,23500.0,42.9404,43.0284,42.9257,42.999,23500.0
2011-03-21 15:30:00,58.64,58.87,58.64,58.83,70800.0,42.999,43.1677,42.999,43.1383,70800.0
2011-03-22 09:30:00,58.91,58.91,58.45,58.45,10500.0,43.197,43.197,42.8597,42.8597,10500.0
2011-03-22 10:00:00,58.47,58.68,58.29,58.63,14000.0,42.8744,43.0284,42.7424,42.9917,14000.0
2011-03-22 10:30:00,58.6,58.6,58.28,58.28,4300.0,42.9697,42.9697,42.735,42.735,4300.0
2011-03-22 11:00:00,58.31,58.42,58.27,58.4,2400.0,42.757,42.8377,42.7277,42.823,2400.0
2011-03-22 11:30:00,58.38,58.47,58.31,58.44,4700.0,42.8084,42.8744,42.757,42.8524,4700.0
2011-03-22 12:00:00,58.43,58.57,58.38,58.48,6300.0,42.845,42.9477,42.8084,42.8817,6300.0
2011-03-22 12:30:00,58.46,58.46,58.26,58.26,8000.0,42.867,42.867,42.7204,42.7204,8000.0
2011-03-22 13:00:00,58.29,58.29,58.16,58.16,7300.0,42.7424,42.7424,42.6471,42.6471,7300.0
2011-03-22 13:30:00,58.14,58.35,58.14,58.31,5300.0,42.6324,42.7864,42.6324,42.757,5300.0
2011-03-22 14:00:00,58.33,58.35,58.14,58.15,10400.0,42.7717,42.7864,42.6324,42.6397,10400.0
2011-03-22 14:30:00,58.21,58.39,58.21,58.32,12900.0,42.6837,42.8157,42.6837,42.7644,12900.0
2011-03-22 15:00:00,58.35,58.42,58.25,58.36,16600.0,42.7864,42.8377,42.713,42.7937,16600.0
2011-03-22 15:30:00,58.36,58.39,58.27,58.32,42700.0,42.7937,42.8157,42.7277,42.7644,42700.0
2011-03-23 09:30:00,58.5,58.5,57.85,57.94,16500.0,42.8964,42.8964,42.4197,42.4857,16500.0
2011-03-23 10:00:00,57.92,57.92,57.53,57.61,16600.0,42.4711,42.4711,42.1851,42.2438,16600.0
2011-03-23 10:30:00,57.63,57.71,57.43,57.52,15200.0,42.2584,42.3171,42.1118,42.1778,15200.0
2011-03-23 11:00:00,57.57,57.77,57.56,57.73,22400.0,42.2144,42.3611,42.2071,42.3317,22400.0
2011-03-23 11:30:00,57.77,57.87,57.69,57.71,12300.0,42.3611,42.4344,42.3024,42.3171,12300.0
2011-03-23 12:00:00,57.71,58.01,57.69,58.01,11200.0,42.3171,42.5371,42.3024,42.5371,11200.0
2011-03-23 12:30:00,58.01,58.08,57.88,57.88,10200.0,42.5371,42.5884,42.4417,42.4417,10200.0
2011-03-23 13:00:00,57.88,57.96,57.8,57.9,14300.0,42.4417,42.5004,42.3831,42.4564,14300.0
2011-03-23 13:30:00,57.91,58.03,57.89,57.98,17900.0,42.4637,42.5517,42.4491,42.5151,17900.0
2011-03-23 14:00:00,57.94,58.01,57.88,57.97,16000.0,42.4857,42.5371,42.4417,42.5077,16000.0
2011-03-23 14:30:00,57.98,58.25,57.95,58.18,19100.0,42.5151,42.713,42.4931,42.6617,19100.0
2011-03-23 15:00:00,58.17,58.33,58.12,58.28,17900.0,42.6544,42.7717,42.6177,42.735,17900.0
2011-03-23 15:30:00,58.28,58.28,58.13,58.13,42500.0,42.735,42.735,42.6251,42.6251,42500.0
2011-03-24 09:30:00,58.52,58.53,57.93,58.03,8600.0,42.911,42.9184,42.4784,42.5517,8600.0
2011-03-24 10:00:00,58.01,58.18,57.9,58.04,5800.0,42.5371,42.6617,42.4564,42.5591,5800.0
2011-03-24 10:30:00,58.09,58.37,58.05,58.34,6000.0,42.5957,42.801,42.5664,42.779,6000.0
2011-03-24 11:00:00,58.31,58.43,58.19,58.23,8200.0,42.757,42.845,42.6691,42.6984,8200.0
2011-03-24 11:30:00,58.22,58.3,58.19,58.3,4900.0,42.691,42.7497,42.6691,42.7497,4900.0
2011-03-24 12:00:00,58.32,58.44,58.32,58.44,6200.0,42.7644,42.8524,42.7644,42.8524,6200.0
2011-03-24 12:30:00,58.42,58.45,58.24,58.27,8100.0,42.8377,42.8597,42.7057,42.7277,8100.0
2011-03-24 13:00:00,58.24,58.32,58.24,58.3,4300.0,42.7057,42.7644,42.7057,42.7497,4300.0
2011-03-24 13:30:00,58.32,58.38,58.21,58.28,4300.0,42.7644,42.8084,42.6837,42.735,4300.0
2011-03-24 14:00:00,58.32,58.37,58.29,58.37,4900.0,42.7644,42.801,42.7424,42.801,4900.0
2011-03-24 14:30:00,58.39,58.49,58.39,58.4,6200.0,42.8157,42.889,42.8157,42.823,6200.0
2011-03-24 15:00:00,58.4,58.59,58.36,58.57,13500.0,42.823,42.9624,42.7937,42.9477,13500.0
2011-03-24 15:30:00,58.59,58.61,58.49,58.53,27200.0,42.9624,42.977,42.889,42.9184,27200.0
2011-03-25 09:30:00,58.78,58.81,58.62,58.79,6500.0,43.1017,43.1237,42.9844,43.109,6500.0
2011-03-25 10:00:00,58.79,58.97,58.75,58.95,5300.0,43.109,43.241,43.0797,43.2263,5300.0
2011-03-25 10:30:00,58.96,59.26,58.96,59.26,7100.0,43.2337,43.4537,43.2337,43.4537,7100.0
2011-03-25 11:00:00,59.41,59.44,59.33,59.42,5800.0,43.5636,43.5856,43.505,43.571,5800.0
2011-03-25 11:30:00,59.42,59.54,59.38,59.49,9300.0,43.571,43.659,43.5416,43.6223,9300.0
2011-03-25 12:00:00,59.49,59.56,59.42,59.51,6100.0,43.6223,43.6736,43.571,43.637,6100.0
2011-03-25 12:30:00,59.52,59.52,59.42,59.43,8600.0,43.6443,43.6443,43.571,43.5783,8600.0
2011-03-25 13:00:00,59.42,59.44,59.35,59.41,15100.0,43.571,43.5856,43.5196,43.5636,15100.0
2011-03-25 13:30:00,59.4,59.44,59.33,59.35,12800.0,43.5563,43.5856,43.505,43.5196,12800.0
2011-03-25 14:00:00,59.35,59.44,59.31,59.39,14600.0,43.5196,43.5856,43.4903,43.549,14600.0
2011-03-25 14:30:00,59.39,59.43,59.31,59.4,10800.0,43.549,43.5783,43.4903,43.5563,10800.0
2011-03-25 15:00:00,59.39,59.46,59.31,59.33,13600.0,43.549,43.6003,43.4903,43.505,13600.0
2011-03-25 15:30:00,59.33,59.42,59.21,59.23,30100.0,43.505,43.571,43.417,43.4317,30100.0
2011-03-28 09:30:00,59.42,59.57,59.35,59.53,5200.0,43.571,43.681,43.5196,43.6516,5200.0
2011-03-28 10:00:00,59.53,59.56,59.28,59.33,6900.0,43.6516,43.6736,43.4683,43.505,6900.0
2011-03-28 10:30:00,59.31,59.34,59.14,59.2,5400.0,43.4903,43.5123,43.3657,43.4097,5400.0
2011-03-28 11:00:00,59.12,59.24,59.11,59.24,4600.0,43.351,43.439,43.3437,43.439,4600.0
2011-03-28 11:30:00,59.24,59.24,58.98,59.04,7300.0,43.439,43.439,43.2483,43.2923,7300.0
2011-03-28 12:00:00,59.06,59.07,59.01,59.04,3800.0,43.307,43.3143,43.2703,43.2923,3800.0
2011-03-28 12:30:00,59.06,59.15,59.05,59.06,2300.0,43.307,43.373,43.2997,43.307,2300.0
2011-03-28 13:00:00,59.09,59.12,59.06,59.08,4300.0,43.329,43.351,43.307,43.3217,4300.0
2011-03-28 13:30:00,59.08,59.08,58.99,59.01,6200.0,43.3217,43.3217,43.2557,43.2703,6200.0
2011-03-28 14:00:00,59.01,59.1,58.98,59.1,11800.0,43.2703,43.3363,43.2483,43.3363,11800.0
2011-03-28 14:30:00,59.11,59.19,59.05,59.13,7500.0,43.3437,43.4023,43.2997,43.3583,7500.0
2011-03-28 15:00:00,59.13,59.23,59.13,59.16,17700.0,43.3583,43.4317,43.3583,43.3803,17700.0
2011-03-28 15:30:00,59.13,59.17,58.92,58.96,25200.0,43.3583,43.3877,43.2043,43.2337,25200.0
2011-03-29 09:30:00,58.83,59.05,58.52,58.57,3300.0,43.1383,43.2997,42.911,42.9477,3300.0
2011-03-29 10:00:00,58.66,59.03,58.59,58.91,4000.0,43.0137,43.285,42.9624,43.197,4000.0
2011-03-29 10:30:00,58.89,59.02,58.8,58.89,4400.0,43.1823,43.2777,43.1163,43.1823,4400.0
2011-03-29 11:00:00,58.9,59.25,58.84,59.2,5300.0,43.1897,43.4463,43.1457,43.4097,5300.0
2011-03-29 11:30:00,59.2,59.25,59.07,59.12,5900.0,43.4097,43.4463,43.3143,43.351,5900.0
2011-03-29 12:00:00,59.15,59.3,59.12,59.22,16900.0,43.373,43.483,43.351,43.4243,16900.0
2011-03-29 12:30:00,59.22,59.37,59.2,59.34,10800.0,43.4243,43.5343,43.4097,43.5123,10800.0
2011-03-29 13:00:00,59.35,59.38,59.34,59.37,5100.0,43.5196,43.5416,43.5123,43.5343,5100.0
2011-03-29 13:30:00,59.36,59.48,59.36,59.43,10100.0,43.527,43.615,43.527,43.5783,10100.0
2011-03-29 14:00:00,59.44,59.68,59.44,59.6,26800.0,43.5856,43.7616,43.5856,43.703,26800.0
2011-03-29 14:30:00,59.59,59.77,59.58,59.76,8600.0,43.6956,43.8276,43.6883,43.8203,8600.0
2011-03-29 15:00:00,59.77,59.85,59.71,59.71,21100.0,43.8276,43.8863,43.7836,43.7836,21100.0
2011-03-29 15:30:00,59.73,59.76,59.65,59.73,20100.0,43.7983,43.8203,43.7396,43.7983,20100.0
2011-03-30 09:30:00,60.0,60.24,59.84,59.96,11700.0,43.9963,44.1723,43.8789,43.9669,11700.0
2011-03-30 10:00:00,59.93,60.0,59.76,59.88,8600.0,43.9449,43.9963,43.8203,43.9083,8600.0
2011-03-30 10:30:00,59.86,60.02,59.85,59.99,6000.0,43.8936,44.0109,43.8863,43.9889,6000.0
2011-03-30 11:00:00,59.99,60.0,59.86,59.9,7600.0,43.9889,43.9963,43.8936,43.9229,7600.0
2011-03-30 11:30:00,59.91,60.05,59.9,60.02,4100.0,43.9303,44.0329,43.9229,44.0109,4100.0
2011-03-30 12:00:00,60.03,60.22,60.0,60.17,4300.0,44.0183,44.1576,43.9963,44.1209,4300.0
2011-03-30 12:30:00,60.17,60.21,60.1,60.15,8200.0,44.1209,44.1503,44.0696,44.1063,8200.0
2011-03-30 13:00:00,60.18,60.22,60.15,60.19,5000.0,44.1283,44.1576,44.1063,44.1356,5000.0
2011-03-30 13:30:00,60.17,60.23,60.1,60.13,8300.0,44.1209,44.1649,44.0696,44.0916,8300.0
2011-03-30 14:00:00,60.15,60.22,60.13,60.22,5700.0,44.1063,44.1576,44.0916,44.1576,5700.0
2011-03-30 14:30:00,60.23,60.25,60.09,60.12,9800.0,44.1649,44.1796,44.0623,44.0843,9800.0
2011-03-30 15:00:00,60.15,60.23,60.12,60.16,14400.0,44.1063,44.1649,44.0843,44.1136,14400.0
2011-03-30 15:30:00,60.16,60.28,60.12,60.16,43000.0,44.1136,44.2016,44.0843,44.1136,43000.0
2011-03-31 09:30:00,60.13,60.59,60.13,60.39,12400.0,44.0916,44.4289,44.0916,44.2822,12400.0
2011-03-31 10:00:00,60.38,60.48,60.25,60.32,15500.0,44.2749,44.3482,44.1796,44.2309,15500.0
2011-03-31 10:30:00,60.29,60.35,60.18,60.23,14300.0,44.2089,44.2529,44.1283,44.1649,14300.0
2011-03-31 11:00:00,60.29,60.29,60.13,60.14,4600.0,44.2089,44.2089,44.0916,44.0989,4600.0
2011-03-31 11:30:00,60.1,60.24,60.05,60.2,2400.0,44.0696,44.1723,44.0329,44.1429,2400.0
2011-03-31 12:00:00,60.22,60.34,60.22,60.31,5600.0,44.1576,44.2456,44.1576,44.2236,5600.0
2011-03-31 12:30:00,60.33,60.35,60.19,60.26,19200.0,44.2383,44.2529,44.1356,44.1869,19200.0
2011-03-31 13:00:00,60.26,60.29,60.15,60.19,8700.0,44.1869,44.2089,44.1063,44.1356,8700.0
2011-03-31 13:30:00,60.17,60.21,60.14,60.14,8500.0,44.1209,44.1503,44.0989,44.0989,8500.0
2011-03-31 14:00:00,60.15,60.2,59.98,59.98,17200.0,44.1063,44.1429,43.9816,43.9816,17200.0
2011-03-31 14:30:00,60.02,60.07,59.97,60.05,14800.0,44.0109,44.0476,43.9743,44.0329,14800.0
2011-03-31 15:00:00,60.04,60.13,60.0,60.08,19900.0,44.0256,44.0916,43.9963,44.0549,19900.0
2011-03-31 15:30:00,60.09,60.12,59.93,60.08,52300.0,44.0623,44.0843,43.9449,44.0549,52300.0
2011-04-01 09:30:00,60.42,60.49,60.04,60.22,22000.0,44.3042,44.3556,44.0256,44.1576,22000.0
2011-04-01 10:00:00,60.22,60.68,60.22,60.59,16300.0,44.1576,44.4949,44.1576,44.4289,16300.0
2011-04-01 10:30:00,60.56,60.7,60.56,60.7,17800.0,44.4069,44.5096,44.4069,44.5096,17800.0
2011-04-01 11:00:00,60.7,60.93,60.69,60.93,22200.0,44.5096,44.6782,44.5022,44.6782,22200.0
2011-04-01 11:30:00,60.96,60.99,60.89,60.96,10400.0,44.7002,44.7222,44.6489,44.7002,10400.0
2011-04-01 12:00:00,60.95,61.04,60.93,61.03,12100.0,44.6929,44.7589,44.6782,44.7515,12100.0
2011-04-01 12:30:00,61.02,61.02,60.87,60.98,25600.0,44.7442,44.7442,44.6342,44.7149,25600.0
2011-04-01 13:00:00,60.95,61.0,60.88,60.96,12900.0,44.6929,44.7295,44.6416,44.7002,12900.0
2011-04-01 13:30:00,60.97,61.05,60.97,61.02,8300.0,44.7075,44.7662,44.7075,44.7442,8300.0
2011-04-01 14:00:00,61.04,61.06,61.01,61.06,13800.0,44.7589,44.7735,44.7369,44.7735,13800.0
2011-04-01 14:30:00,61.06,61.07,60.97,61.03,50300.0,44.7735,44.7809,44.7075,44.7515,50300.0
2011-04-01 15:00:00,61.0,61.0,60.79,60.97,33500.0,44.7295,44.7295,44.5756,44.7075,33500.0
2011-04-01 15:30:00,60.96,61.13,60.96,61.04,39700.0,44.7002,44.8249,44.7002,44.7589,39700.0
2011-04-04 09:30:00,61.13,61.18,60.8,60.85,17500.0,44.8249,44.8615,44.5829,44.6196,17500.0
2011-04-04 10:00:00,60.91,61.08,60.77,60.92,10700.0,44.6635,44.7882,44.5609,44.6709,10700.0
2011-04-04 10:30:00,60.96,61.13,60.94,61.04,4500.0,44.7002,44.8249,44.6855,44.7589,4500.0
2011-04-04 11:00:00,61.03,61.14,60.95,61.07,46100.0,44.7515,44.8322,44.6929,44.7809,46100.0
2011-04-04 11:30:00,61.06,61.12,61.0,61.02,6600.0,44.7735,44.8175,44.7295,44.7442,6600.0
2011-04-04 12:00:00,61.02,61.09,60.99,61.04,8600.0,44.7442,44.7955,44.7222,44.7589,8600.0
2011-04-04 12:30:00,61.02,61.04,60.93,61.02,5800.0,44.7442,44.7589,44.6782,44.7442,5800.0
2011-04-04 13:00:00,61.02,61.02,60.96,60.99,10100.0,44.7442,44.7442,44.7002,44.7222,10100.0
2011-04-04 13:30:00,60.99,60.99,60.81,60.91,9500.0,44.7222,44.7222,44.5902,44.6635,9500.0
2011-04-04 14:00:00,60.88,60.98,60.84,60.93,9900.0,44.6416,44.7149,44.6122,44.6782,9900.0
2011-04-04 14:30:00,60.93,61.01,60.92,60.97,34100.0,44.6782,44.7369,44.6709,44.7075,34100.0
2011-04-04 15:00:00,60.96,61.18,60.96,61.17,38700.0,44.7002,44.8615,44.7002,44.8542,38700.0
2011-04-04 15:30:00,61.16,61.23,61.07,61.23,66700.0,44.8469,44.8982,44.7809,44.8982,66700.0
2011-04-05 09:30:00,61.11,61.15,60.95,61.05,9400.0,44.8102,44.8395,44.6929,44.7662,9400.0
2011-04-05 10:00:00,60.99,61.22,60.78,61.22,13700.0,44.7222,44.8909,44.5682,44.8909,13700.0
2011-04-05 10:30:00,61.23,61.38,61.12,61.23,7400.0,44.8982,45.0082,44.8175,44.8982,7400.0
2011-04-05 11:00:00,61.26,61.45,61.23,61.44,15400.0,44.9202,45.0595,44.8982,45.0522,15400.0
2011-04-05 11:30:00,61.4,61.67,61.38,61.64,7400.0,45.0229,45.2208,45.0082,45.1988,7400.0
2011-04-05 12:00:00,61.65,61.73,61.62,61.73,14800.0,45.2062,45.2648,45.1842,45.2648,14800.0
2011-04-05 12:30:00,61.73,61.84,61.7,61.81,11100.0,45.2648,45.3455,45.2428,45.3235,11100.0
2011-04-05 13:00:00,61.84,61.93,61.81,61.81,8700.0,45.3455,45.4115,45.3235,45.3235,8700.0
2011-04-05 13:30:00,61.79,61.87,61.72,61.73,11500.0,45.3088,45.3675,45.2575,45.2648,11500.0
2011-04-05 14:00:00,61.7,61.76,61.66,61.68,39700.0,45.2428,45.2868,45.2135,45.2282,39700.0
2011-04-05 14:30:00,61.69,61.74,61.57,61.72,33100.0,45.2355,45.2722,45.1475,45.2575,33100.0
2011-04-05 15:00:00,61.69,61.71,61.51,61.57,33500.0,45.2355,45.2502,45.1035,45.1475,33500.0
2011-04-05 15:30:00,61.57,61.6,61.46,61.56,95800.0,45.1475,45.1695,45.0668,45.1402,95800.0
2011-04-06 09:30:00,61.85,61.95,61.61,61.69,11700.0,45.3528,45.4262,45.1768,45.2355,11700.0
2011-04-06 10:00:00,61.69,61.73,61.35,61.41,9400.0,45.2355,45.2648,44.9862,45.0302,9400.0
2011-04-06 10:30:00,61.4,61.51,61.29,61.32,14200.0,45.0229,45.1035,44.9422,44.9642,14200.0
2011-04-06 11:00:00,61.28,61.4,61.04,61.33,35300.0,44.9349,45.0229,44.7589,44.9715,35300.0
2011-04-06 11:30:00,61.31,61.31,61.09,61.15,13800.0,44.9569,44.9569,44.7955,44.8395,13800.0
2011-04-06 12:00:00,61.15,61.35,61.15,61.34,22000.0,44.8395,44.9862,44.8395,44.9789,22000.0
2011-04-06 12:30:00,61.33,61.34,61.28,61.33,9100.0,44.9715,44.9789,44.9349,44.9715,9100.0
2011-04-06 13:00:00,61.3,61.47,61.3,61.41,11200.0,44.9495,45.0742,44.9495,45.0302,11200.0
2011-04-06 13:30:00,61.43,61.53,61.39,61.48,13700.0,45.0449,45.1182,45.0155,45.0815,13700.0
2011-04-06 14:00:00,61.49,61.6,61.46,61.48,38800.0,45.0888,45.1695,45.0668,45.0815,38800.0
2011-04-06 14:30:00,61.49,61.52,61.48,61.48,12600.0,45.0888,45.1108,45.0815,45.0815,12600.0
2011-04-06 15:00:00,61.47,61.47,61.32,61.32,16900.0,45.0742,45.0742,44.9642,44.9642,16900.0
2011-04-06 15:30:00,61.33,61.47,61.32,61.42,38400.0,44.9715,45.0742,44.9642,45.0375,38400.0
2011-04-07 09:30:00,61.23,61.51,61.23,61.5,11300.0,44.8982,45.1035,44.8982,45.0962,11300.0
2011-04-07 10:00:00,61.5,61.51,61.17,61.17,8600.0,45.0962,45.1035,44.8542,44.8542,8600.0
2011-04-07 10:30:00,61.14,61.17,60.75,61.01,8800.0,44.8322,44.8542,44.5462,44.7369,8800.0
2011-04-07 11:00:00,61.02,61.22,61.01,61.03,6700.0,44.7442,44.8909,44.7369,44.7515,6700.0
2011-04-07 11:30:00,61.01,61.01,60.7,60.98,7500.0,44.7369,44.7369,44.5096,44.7149,7500.0
2011-04-07 12:00:00,61.0,61.17,61.0,61.08,4000.0,44.7295,44.8542,44.7295,44.7882,4000.0
2011-04-07 12:30:00,61.06,61.29,61.06,61.28,5100.0,44.7735,44.9422,44.7735,44.9349,5100.0
2011-04-07 13:00:00,61.26,61.31,61.1,61.11,9700.0,44.9202,44.9569,44.8029,44.8102,9700.0
2011-04-07 13:30:00,61.09,61.17,61.01,61.1,12000.0,44.7955,44.8542,44.7369,44.8029,12000.0
2011-04-07 14:00:00,61.11,61.12,60.97,60.99,12300.0,44.8102,44.8175,44.7075,44.7222,12300.0
2011-04-07 14:30:00,60.99,61.09,60.99,61.05,13400.0,44.7222,44.7955,44.7222,44.7662,13400.0
2011-04-07 15:00:00,61.05,61.1,60.95,61.0,16900.0,44.7662,44.8029,44.6929,44.7295,16900.0
2011-04-07 15:30:00,61.02,61.12,60.89,61.02,60500.0,44.7442,44.8175,44.6489,44.7442,60500.0
2011-04-08 09:30:00,61.4,61.54,61.07,61.25,8100.0,45.0229,45.1255,44.7809,44.9129,8100.0
2011-04-08 10:00:00,61.22,61.28,60.92,61.11,17200.0,44.8909,44.9349,44.6709,44.8102,17200.0
2011-04-08 10:30:00,61.06,61.1,60.89,60.89,10200.0,44.7735,44.8029,44.6489,44.6489,10200.0
2011-04-08 11:00:00,60.86,60.88,60.71,60.76,10200.0,44.6269,44.6416,44.5169,44.5536,10200.0
2011-04-08 11:30:00,60.76,60.94,60.73,60.84,13700.0,44.5536,44.6855,44.5316,44.6122,13700.0
2011-04-08 12:00:00,60.81,60.88,60.73,60.82,9900.0,44.5902,44.6416,44.5316,44.5976,9900.0
2011-04-08 12:30:00,60.82,60.86,60.54,60.6,10100.0,44.5976,44.6269,44.3922,44.4362,10100.0
2011-04-08 13:00:00,60.58,60.65,60.58,60.62,7100.0,44.4216,44.4729,44.4216,44.4509,7100.0
2011-04-08 13:30:00,60.62,60.62,60.47,60.47,19000.0,44.4509,44.4509,44.3409,44.3409,19000.0
2011-04-08 14:00:00,60.49,60.49,60.08,60.11,26400.0,44.3556,44.3556,44.0549,44.0769,26400.0
2011-04-08 14:30:00,60.1,60.11,59.61,59.67,61700.0,44.0696,44.0769,43.7103,43.7543,61700.0
2011-04-08 15:00:00,59.66,59.88,59.64,59.85,32900.0,43.747,43.9083,43.7323,43.8863,32900.0
2011-04-08 15:30:00,59.84,60.07,59.84,60.02,51000.0,43.8789,44.0476,43.8789,44.0109,51000.0
2011-04-11 09:30:00,60.24,60.24,59.92,59.96,13900.0,44.1723,44.1723,43.9376,43.9669,13900.0
2011-04-11 10:00:00,59.98,60.02,59.8,59.82,8400.0,43.9816,44.0109,43.8496,43.8643,8400.0
2011-04-11 10:30:00,59.84,60.19,59.83,60.11,3800.0,43.8789,44.1356,43.8716,44.0769,3800.0
2011-04-11 11:00:00,60.1,60.28,60.09,60.17,3700.0,44.0696,44.2016,44.0623,44.1209,3700.0
2011-04-11 11:30:00,60.18,60.26,60.16,60.17,9700.0,44.1283,44.1869,44.1136,44.1209,9700.0
2011-04-11 12:00:00,60.18,60.25,60.12,60.25,9500.0,44.1283,44.1796,44.0843,44.1796,9500.0
2011-04-11 12:30:00,60.24,60.24,59.92,59.92,7600.0,44.1723,44.1723,43.9376,43.9376,7600.0
2011-04-11 13:00:00,59.92,60.0,59.89,59.98,7200.0,43.9376,43.9963,43.9156,43.9816,7200.0
2011-04-11 13:30:00,59.98,60.01,59.88,59.96,6500.0,43.9816,44.0036,43.9083,43.9669,6500.0
2011-04-11 14:00:00,59.97,60.04,59.93,59.99,4700.0,43.9743,44.0256,43.9449,43.9889,4700.0
2011-04-11 14:30:00,60.03,60.03,59.88,59.88,15400.0,44.0183,44.0183,43.9083,43.9083,15400.0
2011-04-11 15:00:00,59.9,59.9,59.75,59.78,7100.0,43.9229,43.9229,43.813,43.835,7100.0
2011-04-11 15:30:00,59.78,60.0,59.74,60.0,24700.0,43.835,43.9963,43.8056,43.9963,24700.0
2011-04-12 09:30:00,59.63,59.95,59.5,59.53,16600.0,43.725,43.9596,43.6296,43.6516,16600.0
2011-04-12 10:00:00,59.46,59.54,59.19,59.43,8100.0,43.6003,43.659,43.4023,43.5783,8100.0
2011-04-12 10:30:00,59.43,59.45,59.09,59.13,7100.0,43.5783,43.593,43.329,43.3583,7100.0
2011-04-12 11:00:00,59.18,59.4,59.16,59.36,12000.0,43.395,43.5563,43.3803,43.527,12000.0
2011-04-12 11:30:00,59.41,59.59,59.4,59.41,14500.0,43.5636,43.6956,43.5563,43.5636,14500.0
2011-04-12 12:00:00,59.44,59.57,59.44,59.53,5100.0,43.5856,43.681,43.5856,43.6516,5100.0
2011-04-12 12:30:00,59.54,59.67,59.44,59.61,9200.0,43.659,43.7543,43.5856,43.7103,9200.0
2011-04-12 13:00:00,59.63,59.63,59.53,59.62,10700.0,43.725,43.725,43.6516,43.7176,10700.0
2011-04-12 13:30:00,59.63,59.73,59.51,59.69,12500.0,43.725,43.7983,43.637,43.769,12500.0
2011-04-12 14:00:00,59.7,59.86,59.68,59.81,16800.0,43.7763,43.8936,43.7616,43.857,16800.0
2011-04-12 14:30:00,59.81,59.85,59.68,59.7,11100.0,43.857,43.8863,43.7616,43.7763,11100.0
2011-04-12 15:00:00,59.71,59.73,59.46,59.49,14200.0,43.7836,43.7983,43.6003,43.6223,14200.0
2011-04-12 15:30:00,59.48,59.57,59.4,59.52,32700.0,43.615,43.681,43.5563,43.6443,32700.0
2011-04-13 09:30:00,59.84,60.1,59.78,59.81,6000.0,43.8789,44.0696,43.835,43.857,6000.0
2011-04-13 10:00:00,59.8,59.89,59.58,59.89,9400.0,43.8496,43.9156,43.6883,43.9156,9400.0
2011-04-13 10:30:00,59.82,60.07,59.78,59.99,7200.0,43.8643,44.0476,43.835,43.9889,7200.0
2011-04-13 11:00:00,59.94,59.95,59.79,59.81,6900.0,43.9523,43.9596,43.8423,43.857,6900.0
2011-04-13 11:30:00,59.8,59.82,59.58,59.59,6600.0,43.8496,43.8643,43.6883,43.6956,6600.0
2011-04-13 12:00:00,59.62,59.79,59.62,59.69,6300.0,43.7176,43.8423,43.7176,43.769,6300.0
2011-04-13 12:30:00,59.69,59.69,59.44,59.55,7400.0,43.769,43.769,43.5856,43.6663,7400.0
2011-04-13 13:00:00,59.55,59.7,59.53,59.56,4800.0,43.6663,43.7763,43.6516,43.6736,4800.0
2011-04-13 13:30:00,59.54,59.63,59.48,59.53,16900.0,43.659,43.725,43.615,43.6516,16900.0
2011-04-13 14:00:00,59.55,59.81,59.55,59.8,41900.0,43.6663,43.857,43.6663,43.8496,41900.0
2011-04-13 14:30:00,59.75,59.94,59.69,59.83,11100.0,43.813,43.9523,43.769,43.8716,11100.0
2011-04-13 15:00:00,59.85,60.04,59.85,59.97,16800.0,43.8863,44.0256,43.8863,43.9743,16800.0
2011-04-13 15:30:00,59.98,59.98,59.8,59.84,29800.0,43.9816,43.9816,43.8496,43.8789,29800.0
2011-04-14 09:30:00,59.44,59.6,58.9,59.17,15300.0,43.5856,43.703,43.1897,43.3877,15300.0
2011-04-14 10:00:00,59.28,59.4,59.13,59.31,10700.0,43.4683,43.5563,43.3583,43.4903,10700.0
2011-04-14 10:30:00,59.33,59.45,59.15,59.15,9300.0,43.505,43.593,43.373,43.373,9300.0
2011-04-14 11:00:00,59.17,59.28,59.12,59.17,5300.0,43.3877,43.4683,43.351,43.3877,5300.0
2011-04-14 11:30:00,59.2,59.26,59.07,59.15,10100.0,43.4097,43.4537,43.3143,43.373,10100.0
2011-04-14 12:00:00,59.16,59.38,59.16,59.38,7200.0,43.3803,43.5416,43.3803,43.5416,7200.0
2011-04-14 12:30:00,59.4,59.5,59.38,59.5,4400.0,43.5563,43.6296,43.5416,43.6296,4400.0
2011-04-14 13:00:00,59.51,59.56,59.39,59.47,5800.0,43.637,43.6736,43.549,43.6076,5800.0
2011-04-14 13:30:00,59.44,59.48,59.29,59.32,4700.0,43.5856,43.615,43.4756,43.4976,4700.0
2011-04-14 14:00:00,59.28,59.5,59.28,59.42,5800.0,43.4683,43.6296,43.4683,43.571,5800.0
2011-04-14 14:30:00,59.46,59.55,59.4,59.46,8200.0,43.6003,43.6663,43.5563,43.6003,8200.0
2011-04-14 15:00:00,59.5,59.77,59.48,59.67,12900.0,43.6296,43.8276,43.615,43.7543,12900.0
2011-04-14 15:30:00,59.68,59.71,59.6,59.65,25500.0,43.7616,43.7836,43.703,43.7396,25500.0
2011-04-15 09:30:00,59.93,60.2,59.67,60.16,43000.0,43.9449,44.1429,43.7543,44.1136,43000.0
2011-04-15 10:00:00,60.21,60.47,60.21,60.32,10400.0,44.1503,44.3409,44.1503,44.2309,10400.0
2011-04-15 10:30:00,60.34,60.48,60.15,60.41,13000.0,44.2456,44.3482,44.1063,44.2969,13000.0
2011-04-15 11:00:00,60.4,60.6,60.32,60.58,9500.0,44.2896,44.4362,44.2309,44.4216,9500.0
2011-04-15 11:30:00,60.63,60.66,60.51,60.58,12500.0,44.4582,44.4802,44.3702,44.4216,12500.0
2011-04-15 12:00:00,60.6,60.76,60.57,60.74,10600.0,44.4362,44.5536,44.4142,44.5389,10600.0
2011-04-15 12:30:00,60.73,60.75,60.68,60.69,13600.0,44.5316,44.5462,44.4949,44.5022,13600.0
2011-04-15 13:00:00,60.71,60.71,60.49,60.49,9400.0,44.5169,44.5169,44.3556,44.3556,9400.0
2011-04-15 13:30:00,60.5,60.6,60.49,60.58,7400.0,44.3629,44.4362,44.3556,44.4216,7400.0
2011-04-15 14:00:00,60.58,60.63,60.56,60.57,10700.0,44.4216,44.4582,44.4069,44.4142,10700.0
2011-04-15 14:30:00,60.56,60.62,60.54,60.54,12900.0,44.4069,44.4509,44.3922,44.3922,12900.0
2011-04-15 15:00:00,60.56,60.6,60.41,60.53,18000.0,44.4069,44.4362,44.2969,44.3849,18000.0
2011-04-15 15:30:00,60.51,60.54,60.34,60.38,71200.0,44.3702,44.3922,44.2456,44.2749,71200.0
2011-04-18 09:30:00,59.64,59.81,59.47,59.54,23300.0,43.7323,43.857,43.6076,43.659,23300.0
2011-04-18 10:00:00,59.44,59.62,59.2,59.44,14000.0,43.5856,43.7176,43.4097,43.5856,14000.0
2011-04-18 10:30:00,59.41,59.59,59.04,59.06,10200.0,43.5636,43.6956,43.2923,43.307,10200.0
2011-04-18 11:00:00,59.1,59.12,58.94,59.08,8800.0,43.3363,43.351,43.219,43.3217,8800.0
2011-04-18 11:30:00,59.09,59.13,58.99,59.04,6400.0,43.329,43.3583,43.2557,43.2923,6400.0
2011-04-18 12:00:00,59.07,59.13,58.97,58.98,4800.0,43.3143,43.3583,43.241,43.2483,4800.0
2011-04-18 12:30:00,59.03,59.03,58.95,58.95,5700.0,43.285,43.285,43.2263,43.2263,5700.0
2011-04-18 13:00:00,58.95,58.98,58.78,58.78,9200.0,43.2263,43.2483,43.1017,43.1017,9200.0
2011-04-18 13:30:00,58.8,58.92,58.75,58.92,6900.0,43.1163,43.2043,43.0797,43.2043,6900.0
2011-04-18 14:00:00,58.91,58.99,58.84,58.96,9800.0,43.197,43.2557,43.1457,43.2337,9800.0
2011-04-18 14:30:00,58.99,59.23,58.99,59.13,20400.0,43.2557,43.4317,43.2557,43.3583,20400.0
2011-04-18 15:00:00,59.14,59.3,59.03,59.27,17500.0,43.3657,43.483,43.285,43.461,17500.0
2011-04-18 15:30:00,59.27,59.32,59.05,59.18,35700.0,43.461,43.4976,43.2997,43.395,35700.0
2011-04-19 09:30:00,59.37,59.89,59.29,59.63,14300.0,43.5343,43.9156,43.4756,43.725,14300.0
2011-04-19 10:00:00,59.64,59.7,59.47,59.57,8700.0,43.7323,43.7763,43.6076,43.681,8700.0
2011-04-19 10:30:00,59.55,59.6,59.39,59.44,16200.0,43.6663,43.703,43.549,43.5856,16200.0
2011-04-19 11:00:00,59.45,59.46,59.34,59.37,19900.0,43.593,43.6003,43.5123,43.5343,19900.0
2011-04-19 11:30:00,59.4,59.5,59.38,59.46,10900.0,43.5563,43.6296,43.5416,43.6003,10900.0
2011-04-19 12:00:00,59.5,59.53,59.44,59.47,10400.0,43.6296,43.6516,43.5856,43.6076,10400.0
2011-04-19 12:30:00,59.47,59.55,59.45,59.54,6700.0,43.6076,43.6663,43.593,43.659,6700.0
2011-04-19 13:00:00,59.52,59.61,59.5,59.6,7100.0,43.6443,43.7103,43.6296,43.703,7100.0
2011-04-19 13:30:00,59.61,59.73,59.59,59.68,7900.0,43.7103,43.7983,43.6956,43.7616,7900.0
2011-04-19 14:00:00,59.67,59.69,59.59,59.63,11500.0,43.7543,43.769,43.6956,43.725,11500.0
2011-04-19 14:30:00,59.62,59.71,59.6,59.66,10900.0,43.7176,43.7836,43.703,43.747,10900.0
2011-04-19 15:00:00,59.66,59.81,59.66,59.7,15500.0,43.747,43.857,43.747,43.7763,15500.0
2011-04-19 15:30:00,59.7,59.76,59.66,59.75,45600.0,43.7763,43.8203,43.747,43.813,45600.0
2011-04-20 09:30:00,60.75,60.94,60.57,60.6,24800.0,44.5462,44.6855,44.4142,44.4362,24800.0
2011-04-20 10:00:00,60.6,60.93,60.58,60.86,31500.0,44.4362,44.6782,44.4216,44.6269,31500.0
2011-04-20 10:30:00,60.9,60.96,60.74,60.96,12400.0,44.6562,44.7002,44.5389,44.7002,12400.0
2011-04-20 11:00:00,60.95,60.95,60.82,60.9,12600.0,44.6929,44.6929,44.5976,44.6562,12600.0
2011-04-20 11:30:00,60.93,60.95,60.83,60.91,17700.0,44.6782,44.6929,44.6049,44.6635,17700.0
2011-04-20 12:00:00,60.86,60.91,60.81,60.82,40200.0,44.6269,44.6635,44.5902,44.5976,40200.0
2011-04-20 12:30:00,60.82,60.87,60.71,60.72,7500.0,44.5976,44.6342,44.5169,44.5242,7500.0
2011-04-20 13:00:00,60.72,60.77,60.62,60.76,26700.0,44.5242,44.5609,44.4509,44.5536,26700.0
2011-04-20 13:30:00,60.8,60.88,60.73,60.85,14300.0,44.5829,44.6416,44.5316,44.6196,14300.0
2011-04-20 14:00:00,60.85,60.96,60.73,60.94,13800.0,44.6196,44.7002,44.5316,44.6855,13800.0
2011-04-20 14:30:00,60.93,61.06,60.93,60.98,13400.0,44.6782,44.7735,44.6782,44.7149,13400.0
2011-04-20 15:00:00,60.98,61.07,60.78,61.04,20800.0,44.7149,44.7809,44.5682,44.7589,20800.0
2011-04-20 15:30:00,61.03,61.12,60.94,61.04,50000.0,44.7515,44.8175,44.6855,44.7589,50000.0
2011-04-21 09:30:00,61.52,61.68,61.22,61.43,81800.0,45.1108,45.2282,44.8909,45.0449,81800.0
2011-04-21 10:00:00,61.4,61.44,61.25,61.3,26400.0,45.0229,45.0522,44.9129,44.9495,26400.0
2011-04-21 10:30:00,61.3,61.44,61.23,61.4,23100.0,44.9495,45.0522,44.8982,45.0229,23100.0
2011-04-21 11:00:00,61.41,61.42,61.11,61.24,16100.0,45.0302,45.0375,44.8102,44.9055,16100.0
2011-04-21 11:30:00,61.24,61.35,61.22,61.34,19800.0,44.9055,44.9862,44.8909,44.9789,19800.0
2011-04-21 12:00:00,61.32,61.47,61.32,61.43,24300.0,44.9642,45.0742,44.9642,45.0449,24300.0
2011-04-21 12:30:00,61.38,61.47,61.34,61.41,39700.0,45.0082,45.0742,44.9789,45.0302,39700.0
2011-04-21 13:00:00,61.42,61.42,61.33,61.38,32400.0,45.0375,45.0375,44.9715,45.0082,32400.0
2011-04-21 13:30:00,61.39,61.42,61.36,61.4,6500.0,45.0155,45.0375,44.9935,45.0229,6500.0
2011-04-21 14:00:00,61.37,61.44,61.33,61.39,24700.0,45.0009,45.0522,44.9715,45.0155,24700.0
2011-04-21 14:30:00,61.38,61.42,61.29,61.39,45900.0,45.0082,45.0375,44.9422,45.0155,45900.0
2011-04-21 15:00:00,61.39,61.53,61.38,61.49,23900.0,45.0155,45.1182,45.0082,45.0888,23900.0
2011-04-21 15:30:00,61.5,61.78,61.49,61.71,46900.0,45.0962,45.3015,45.0888,45.2502,46900.0
2011-04-25 09:30:00,61.33,61.84,61.33,61.57,42000.0,44.9715,45.3455,44.9715,45.1475,42000.0
2011-04-25 10:00:00,61.57,61.65,61.44,61.64,48200.0,45.1475,45.2062,45.0522,45.1988,48200.0
2011-04-25 10:30:00,61.63,61.63,61.34,61.37,13200.0,45.1915,45.1915,44.9789,45.0009,13200.0
2011-04-25 11:00:00,61.37,61.41,61.26,61.38,16600.0,45.0009,45.0302,44.9202,45.0082,16600.0
2011-04-25 11:30:00,61.4,61.54,61.4,61.5,13300.0,45.0229,45.1255,45.0229,45.0962,13300.0
2011-04-25 12:00:00,61.5,61.57,61.48,61.53,15900.0,45.0962,45.1475,45.0815,45.1182,15900.0
2011-04-25 12:30:00,61.53,61.54,61.45,61.5,7200.0,45.1182,45.1255,45.0595,45.0962,7200.0
2011-04-25 13:00:00,61.47,61.52,61.46,61.46,7100.0,45.0742,45.1108,45.0668,45.0668,7100.0
2011-04-25 13:30:00,61.5,61.58,61.48,61.58,21600.0,45.0962,45.1548,45.0815,45.1548,21600.0
2011-04-25 14:00:00,61.56,61.64,61.51,61.57,14600.0,45.1402,45.1988,45.1035,45.1475,14600.0
2011-04-25 14:30:00,61.59,61.62,61.51,61.6,27800.0,45.1622,45.1842,45.1035,45.1695,27800.0
2011-04-25 15:00:00,61.6,61.7,61.57,61.61,33800.0,45.1695,45.2428,45.1475,45.1768,33800.0
2011-04-25 15:30:00,61.61,61.63,61.56,61.6,65300.0,45.1768,45.1915,45.1402,45.1695,65300.0
2011-04-26 09:30:00,61.87,62.34,61.73,62.31,20900.0,45.3675,45.7121,45.2648,45.6901,20900.0
2011-04-26 10:00:00,62.33,62.45,62.24,62.35,34300.0,45.7048,45.7928,45.6388,45.7195,34300.0
2011-04-26 10:30:00,62.36,62.51,62.22,62.34,56700.0,45.7268,45.8368,45.6241,45.7121,56700.0
2011-04-26 11:00:00,62.36,62.38,62.25,62.28,39400.0,45.7268,45.7415,45.6461,45.6681,39400.0
2011-04-26 11:30:00,62.3,62.43,62.2,62.43,267800.0,45.6828,45.7781,45.6095,45.7781,267800.0
2011-04-26 12:00:00,62.41,62.49,62.34,62.37,33100.0,45.7635,45.8221,45.7121,45.7341,33100.0
2011-04-26 12:30:00,62.38,62.45,62.35,62.4,8800.0,45.7415,45.7928,45.7195,45.7561,8800.0
2011-04-26 13:00:00,62.4,62.4,62.32,62.4,12100.0,45.7561,45.7561,45.6975,45.7561,12100.0
2011-04-26 13:30:00,62.38,62.42,62.33,62.35,18900.0,45.7415,45.7708,45.7048,45.7195,18900.0
2011-04-26 14:00:00,62.35,62.36,62.26,62.29,17700.0,45.7195,45.7268,45.6535,45.6755,17700.0
2011-04-26 14:30:00,62.3,62.32,62.28,62.3,18300.0,45.6828,45.6975,45.6681,45.6828,18300.0
2011-04-26 15:00:00,62.31,62.42,62.3,62.33,42200.0,45.6901,45.7708,45.6828,45.7048,42200.0
2011-04-26 15:30:00,62.32,62.33,62.2,62.21,80200.0,45.6975,45.7048,45.6095,45.6168,80200.0
2011-04-27 09:30:00,62.3,62.47,62.02,62.06,19900.0,45.6828,45.8075,45.4775,45.5068,19900.0
2011-04-27 10:00:00,62.04,62.06,61.62,61.69,18900.0,45.4921,45.5068,45.1842,45.2355,18900.0
2011-04-27 10:30:00,61.67,61.9,61.61,61.68,18900.0,45.2208,45.3895,45.1768,45.2282,18900.0
2011-04-27 11:00:00,61.71,61.9,61.68,61.87,13300.0,45.2502,45.3895,45.2282,45.3675,13300.0
2011-04-27 11:30:00,61.92,62.09,61.91,62.05,26500.0,45.4042,45.5288,45.3968,45.4995,26500.0
2011-04-27 12:00:00,62.06,62.1,61.96,61.97,10300.0,45.5068,45.5361,45.4335,45.4408,10300.0
2011-04-27 12:30:00,61.98,62.15,61.94,62.1,25800.0,45.4481,45.5728,45.4188,45.5361,25800.0
2011-04-27 13:00:00,62.09,62.15,62.05,62.07,9800.0,45.5288,45.5728,45.4995,45.5141,9800.0
2011-04-27 13:30:00,62.06,62.21,62.03,62.21,10400.0,45.5068,45.6168,45.4848,45.6168,10400.0
2011-04-27 14:00:00,62.2,62.26,62.03,62.03,24500.0,45.6095,45.6535,45.4848,45.4848,24500.0
2011-04-27 14:30:00,62.03,62.29,62.03,62.29,32100.0,45.4848,45.6755,45.4848,45.6755,32100.0
2011-04-27 15:00:00,62.24,62.43,62.23,62.35,31000.0,45.6388,45.7781,45.6315,45.7195,31000.0
2011-04-27 15:30:00,62.35,62.44,62.18,62.25,94100.0,45.7195,45.7855,45.5948,45.6461,94100.0
2011-04-28 09:30:00,62.26,62.28,62.01,62.2,38500.0,45.6535,45.6681,45.4701,45.6095,38500.0
2011-04-28 10:00:00,62.2,62.28,62.14,62.2,18200.0,45.6095,45.6681,45.5655,45.6095,18200.0
2011-04-28 10:30:00,62.24,62.25,62.15,62.21,88700.0,45.6388,45.6461,45.5728,45.6168,88700.0
2011-04-28 11:00:00,62.23,62.25,62.16,62.21,12400.0,45.6315,45.6461,45.5801,45.6168,12400.0
2011-04-28 11:30:00,62.2,62.22,61.95,62.0,90200.0,45.6095,45.6241,45.4262,45.4628,90200.0
2011-04-28 12:00:00,62.0,62.19,62.0,62.16,11000.0,45.4628,45.6021,45.4628,45.5801,11000.0
2011-04-28 12:30:00,62.16,62.19,62.05,62.12,14100.0,45.5801,45.6021,45.4995,45.5508,14100.0
2011-04-28 13:00:00,62.11,62.13,61.97,62.0,47100.0,45.5435,45.5581,45.4408,45.4628,47100.0
2011-04-28 13:30:00,62.01,62.01,61.9,61.9,47900.0,45.4701,45.4701,45.3895,45.3895,47900.0
2011-04-28 14:00:00,61.91,61.93,61.88,61.9,15200.0,45.3968,45.4115,45.3748,45.3895,15200.0
2011-04-28 14:30:00,61.9,61.93,61.88,61.91,67600.0,45.3895,45.4115,45.3748,45.3968,67600.0
2011-04-28 15:00:00,61.92,62.0,61.88,61.99,118100.0,45.4042,45.4628,45.3748,45.4555,118100.0
2011-04-28 15:30:00,61.97,62.1,61.84,61.88,82700.0,45.4408,45.5361,45.3455,45.3748,82700.0
2011-04-29 09:30:00,62.07,62.14,61.8,61.98,24200.0,45.5141,45.5655,45.3162,45.4481,24200.0
2011-04-29 10:00:00,61.93,61.97,61.82,61.84,20800.0,45.4115,45.4408,45.3308,45.3455,20800.0
2011-04-29 10:30:00,61.87,61.89,61.77,61.82,12500.0,45.3675,45.3822,45.2942,45.3308,12500.0
2011-04-29 11:00:00,61.8,61.82,61.63,61.66,10500.0,45.3162,45.3308,45.1915,45.2135,10500.0
2011-04-29 11:30:00,61.61,61.79,61.61,61.75,12300.0,45.1768,45.3088,45.1768,45.2795,12300.0
2011-04-29 12:00:00,61.75,61.89,61.74,61.8,14900.0,45.2795,45.3822,45.2722,45.3162,14900.0
2011-04-29 12:30:00,61.82,61.88,61.75,61.79,12400.0,45.3308,45.3748,45.2795,45.3088,12400.0
2011-04-29 13:00:00,61.8,61.9,61.8,61.89,13300.0,45.3162,45.3895,45.3162,45.3822,13300.0
2011-04-29 13:30:00,61.88,61.89,61.79,61.82,16200.0,45.3748,45.3822,45.3088,45.3308,16200.0
2011-04-29 14:00:00,61.82,61.85,61.79,61.83,17300.0,45.3308,45.3528,45.3088,45.3382,17300.0
2011-04-29 14:30:00,61.83,61.9,61.8,61.82,33900.0,45.3382,45.3895,45.3162,45.3308,33900.0
2011-04-29 15:00:00,61.8,61.86,61.75,61.78,23800.0,45.3162,45.3602,45.2795,45.3015,23800.0
2011-04-29 15:30:00,61.79,61.83,61.73,61.76,87400.0,45.3088,45.3382,45.2648,45.2868,87400.0
2011-05-02 09:30:00,62.22,62.22,61.75,61.75,21900.0,45.6241,45.6241,45.2795,45.2795,21900.0
2011-05-02 10:00:00,61.73,61.85,61.66,61.84,16400.0,45.2648,45.3528,45.2135,45.3455,16400.0
2011-05-02 10:30:00,61.85,61.85,61.68,61.7,8500.0,45.3528,45.3528,45.2282,45.2428,8500.0
2011-05-02 11:00:00,61.7,61.73,61.43,61.44,13900.0,45.2428,45.2648,45.0449,45.0522,13900.0
2011-05-02 11:30:00,61.4,61.41,61.29,61.34,20300.0,45.0229,45.0302,44.9422,44.9789,20300.0
2011-05-02 12:00:00,61.32,61.43,61.09,61.11,11300.0,44.9642,45.0449,44.7955,44.8102,11300.0
2011-05-02 12:30:00,61.05,61.21,61.03,61.15,8000.0,44.7662,44.8835,44.7515,44.8395,8000.0
2011-05-02 13:00:00,61.16,61.32,61.16,61.32,4400.0,44.8469,44.9642,44.8469,44.9642,4400.0
2011-05-02 13:30:00,61.39,61.5,61.35,61.39,20300.0,45.0155,45.0962,44.9862,45.0155,20300.0
2011-05-02 14:00:00,61.39,61.53,61.39,61.43,8500.0,45.0155,45.1182,45.0155,45.0449,8500.0
2011-05-02 14:30:00,61.43,61.53,61.36,61.39,14600.0,45.0449,45.1182,44.9935,45.0155,14600.0
2011-05-02 15:00:00,61.39,61.54,61.37,61.43,16100.0,45.0155,45.1255,45.0009,45.0449,16100.0
2011-05-02 15:30:00,61.43,61.51,61.38,61.44,44800.0,45.0449,45.1035,45.0082,45.0522,44800.0
2011-05-03 09:30:00,61.2,61.5,61.0,61.2,14600.0,44.8762,45.0962,44.7295,44.8762,14600.0
2011-05-03 10:00:00,61.21,61.32,60.93,60.93,29100.0,44.8835,44.9642,44.6782,44.6782,29100.0
2011-05-03 10:30:00,60.97,60.98,60.58,60.6,10000.0,44.7075,44.7149,44.4216,44.4362,10000.0
2011-05-03 11:00:00,60.63,60.88,60.51,60.72,11200.0,44.4582,44.6416,44.3702,44.5242,11200.0
2011-05-03 11:30:00,60.74,60.89,60.73,60.79,7700.0,44.5389,44.6489,44.5316,44.5756,7700.0
2011-05-03 12:00:00,60.79,60.91,60.77,60.8,7600.0,44.5756,44.6635,44.5609,44.5829,7600.0
2011-05-03 12:30:00,60.79,60.81,60.68,60.74,7000.0,44.5756,44.5902,44.4949,44.5389,7000.0
2011-05-03 13:00:00,60.75,60.85,60.7,60.7,7300.0,44.5462,44.6196,44.5096,44.5096,7300.0
2011-05-03 13:30:00,60.67,60.78,60.65,60.69,12300.0,44.4876,44.5682,44.4729,44.5022,12300.0
2011-05-03 14:00:00,60.73,60.76,60.6,60.74,19600.0,44.5316,44.5536,44.4362,44.5389,19600.0
2011-05-03 14:30:00,60.79,60.8,60.59,60.67,9600.0,44.5756,44.5829,44.4289,44.4876,9600.0
2011-05-03 15:00:00,60.66,60.87,60.66,60.84,13700.0,44.4802,44.6342,44.4802,44.6122,13700.0
2011-05-03 15:30:00,60.85,61.03,60.78,60.97,62500.0,44.6196,44.7515,44.5682,44.7075,62500.0
2011-05-04 09:30:00,61.0,61.02,60.57,60.59,10700.0,44.7295,44.7442,44.4142,44.4289,10700.0
2011-05-04 10:00:00,60.62,60.62,60.04,60.33,11300.0,44.4509,44.4509,44.0256,44.2383,11300.0
2011-05-04 10:30:00,60.33,60.35,60.0,60.28,7700.0,44.2383,44.2529,43.9963,44.2016,7700.0
2011-05-04 11:00:00,60.35,60.43,60.18,60.29,13700.0,44.2529,44.3116,44.1283,44.2089,13700.0
2011-05-04 11:30:00,60.25,60.32,60.14,60.32,7600.0,44.1796,44.2309,44.0989,44.2309,7600.0
2011-05-04 12:00:00,60.35,60.39,60.02,60.07,9300.0,44.2529,44.2822,44.0109,44.0476,9300.0
2011-05-04 12:30:00,60.13,60.35,60.13,60.27,15800.0,44.0916,44.2529,44.0916,44.1943,15800.0
2011-05-04 13:00:00,60.26,60.48,60.26,60.4,8400.0,44.1869,44.3482,44.1869,44.2896,8400.0
2011-05-04 13:30:00,60.42,60.61,60.42,60.61,9500.0,44.3042,44.4436,44.3042,44.4436,9500.0
2011-05-04 14:00:00,60.57,60.81,60.51,60.76,10600.0,44.4142,44.5902,44.3702,44.5536,10600.0
2011-05-04 14:30:00,60.79,60.87,60.61,60.62,14800.0,44.5756,44.6342,44.4436,44.4509,14800.0
2011-05-04 15:00:00,60.63,60.69,60.44,60.52,41100.0,44.4582,44.5022,44.3189,44.3776,41100.0
2011-05-04 15:30:00,60.54,60.61,60.44,60.46,36300.0,44.3922,44.4436,44.3189,44.3336,36300.0
2011-05-05 09:30:00,60.15,60.16,59.8,60.16,50000.0,44.1063,44.1136,43.8496,44.1136,50000.0
2011-05-05 10:00:00,60.17,60.37,59.96,60.09,8400.0,44.1209,44.2676,43.9669,44.0623,8400.0
2011-05-05 10:30:00,60.09,60.38,60.09,60.25,2800.0,44.0623,44.2749,44.0623,44.1796,2800.0
2011-05-05 11:00:00,60.21,60.28,59.9,60.06,46100.0,44.1503,44.2016,43.9229,44.0403,46100.0
2011-05-05 11:30:00,60.11,60.55,60.09,60.52,17600.0,44.0769,44.3996,44.0623,44.3776,17600.0
2011-05-05 12:00:00,60.52,60.76,60.44,60.57,28500.0,44.3776,44.5536,44.3189,44.4142,28500.0
2011-05-05 12:30:00,60.54,60.54,60.27,60.31,16000.0,44.3922,44.3922,44.1943,44.2236,16000.0
2011-05-05 13:00:00,60.31,60.36,60.28,60.3,25300.0,44.2236,44.2603,44.2016,44.2163,25300.0
2011-05-05 13:30:00,60.3,60.33,60.21,60.31,12700.0,44.2163,44.2383,44.1503,44.2236,12700.0
2011-05-05 14:00:00,60.31,60.38,60.24,60.38,26300.0,44.2236,44.2749,44.1723,44.2749,26300.0
2011-05-05 14:30:00,60.39,60.5,60.25,60.26,17800.0,44.2822,44.3629,44.1796,44.1869,17800.0
2011-05-05 15:00:00,60.29,60.34,59.55,59.59,26800.0,44.2089,44.2456,43.6663,43.6956,26800.0
2011-05-05 15:30:00,59.55,60.11,59.55,59.97,75300.0,43.6663,44.0769,43.6663,43.9743,75300.0
2011-05-06 09:30:00,60.85,61.2,60.72,60.79,13800.0,44.6196,44.8762,44.5242,44.5756,13800.0
2011-05-06 10:00:00,60.77,61.0,60.68,60.93,8500.0,44.5609,44.7295,44.4949,44.6782,8500.0
2011-05-06 10:30:00,60.9,60.98,60.77,60.89,11500.0,44.6562,44.7149,44.5609,44.6489,11500.0
2011-05-06 11:00:00,60.91,61.13,60.88,61.03,16200.0,44.6635,44.8249,44.6416,44.7515,16200.0
2011-05-06 11:30:00,61.08,61.1,60.89,60.94,15500.0,44.7882,44.8029,44.6489,44.6855,15500.0
2011-05-06 12:00:00,60.94,60.98,60.54,60.62,13100.0,44.6855,44.7149,44.3922,44.4509,13100.0
2011-05-06 12:30:00,60.57,60.69,60.29,60.4,6400.0,44.4142,44.5022,44.2089,44.2896,6400.0
2011-05-06 13:00:00,60.44,60.5,60.11,60.19,20000.0,44.3189,44.3629,44.0769,44.1356,20000.0
2011-05-06 13:30:00,60.16,60.3,60.16,60.2,11800.0,44.1136,44.2163,44.1136,44.1429,11800.0
2011-05-06 14:00:00,60.18,60.32,60.07,60.12,10800.0,44.1283,44.2309,44.0476,44.0843,10800.0
2011-05-06 14:30:00,60.09,60.13,59.88,60.02,16400.0,44.0623,44.0916,43.9083,44.0109,16400.0
2011-05-06 15:00:00,59.95,60.13,59.92,59.98,24700.0,43.9596,44.0916,43.9376,43.9816,24700.0
2011-05-06 15:30:00,59.99,60.05,59.88,59.98,83600.0,43.9889,44.0329,43.9083,43.9816,83600.0
2011-05-09 09:30:00,59.9,60.24,59.66,60.0,34000.0,43.9229,44.1723,43.747,43.9963,34000.0
2011-05-09 10:00:00,60.1,60.35,60.01,60.16,21600.0,44.0696,44.2529,44.0036,44.1136,21600.0
2011-05-09 10:30:00,60.15,60.3,60.02,60.23,14300.0,44.1063,44.2163,44.0109,44.1649,14300.0
2011-05-09 11:00:00,60.24,60.25,60.12,60.15,7500.0,44.1723,44.1796,44.0843,44.1063,7500.0
2011-05-09 11:30:00,60.16,60.36,60.14,60.27,19000.0,44.1136,44.2603,44.0989,44.1943,19000.0
2011-05-09 12:00:00,60.36,60.55,60.36,60.4,28400.0,44.2603,44.3996,44.2603,44.2896,28400.0
2011-05-09 12:30:00,60.38,60.44,60.25,60.27,32300.0,44.2749,44.3189,44.1796,44.1943,32300.0
2011-05-09 13:00:00,60.23,60.33,60.2,60.28,14800.0,44.1649,44.2383,44.1429,44.2016,14800.0
2011-05-09 13:30:00,60.28,60.32,60.2,60.22,15600.0,44.2016,44.2309,44.1429,44.1576,15600.0
2011-05-09 14:00:00,60.23,60.27,60.17,60.19,22100.0,44.1649,44.1943,44.1209,44.1356,22100.0
2011-05-09 14:30:00,60.19,60.39,60.18,60.25,24900.0,44.1356,44.2822,44.1283,44.1796,24900.0
2011-05-09 15:00:00,60.26,60.32,60.26,60.3,24200.0,44.1869,44.2309,44.1869,44.2163,24200.0
2011-05-09 15:30:00,60.29,60.42,60.26,60.35,66000.0,44.2089,44.3042,44.1869,44.2529,66000.0
2011-05-10 09:30:00,60.53,60.83,60.11,60.79,11200.0,44.3849,44.6049,44.0769,44.5756,11200.0
2011-05-10 10:00:00,60.79,61.04,60.68,60.9,10500.0,44.5756,44.7589,44.4949,44.6562,10500.0
2011-05-10 10:30:00,60.94,61.05,60.9,61.0,11800.0,44.6855,44.7662,44.6562,44.7295,11800.0
2011-05-10 11:00:00,60.99,61.03,60.85,60.89,11400.0,44.7222,44.7515,44.6196,44.6489,11400.0
2011-05-10 11:30:00,60.89,60.99,60.83,60.92,14200.0,44.6489,44.7222,44.6049,44.6709,14200.0
2011-05-10 12:00:00,60.89,61.02,60.89,60.93,9300.0,44.6489,44.7442,44.6489,44.6782,9300.0
2011-05-10 12:30:00,60.97,61.02,60.9,61.0,7600.0,44.7075,44.7442,44.6562,44.7295,7600.0
2011-05-10 13:00:00,60.98,61.05,60.94,61.02,9200.0,44.7149,44.7662,44.6855,44.7442,9200.0
2011-05-10 13:30:00,61.02,61.03,60.94,61.0,15900.0,44.7442,44.7515,44.6855,44.7295,15900.0
2011-05-10 14:00:00,61.01,61.02,60.94,61.02,13700.0,44.7369,44.7442,44.6855,44.7442,13700.0
2011-05-10 14:30:00,60.96,61.17,60.96,61.06,19900.0,44.7002,44.8542,44.7002,44.7735,19900.0
2011-05-10 15:00:00,61.06,61.1,61.01,61.01,51200.0,44.7735,44.8029,44.7369,44.7369,51200.0
2011-05-10 15:30:00,61.02,61.06,60.85,60.97,57400.0,44.7442,44.7735,44.6196,44.7075,57400.0
2011-05-11 09:30:00,60.88,61.06,60.62,60.64,10500.0,44.6416,44.7735,44.4509,44.4656,10500.0
2011-05-11 10:00:00,60.64,60.65,60.37,60.47,12200.0,44.4656,44.4729,44.2676,44.3409,12200.0
2011-05-11 10:30:00,60.44,60.48,60.27,60.45,16100.0,44.3189,44.3482,44.1943,44.3262,16100.0
2011-05-11 11:00:00,60.44,60.65,60.42,60.65,10800.0,44.3189,44.4729,44.3042,44.4729,10800.0
2011-05-11 11:30:00,60.66,60.71,60.55,60.57,26200.0,44.4802,44.5169,44.3996,44.4142,26200.0
2011-05-11 12:00:00,60.63,60.63,60.22,60.27,25800.0,44.4582,44.4582,44.1576,44.1943,25800.0
2011-05-11 12:30:00,60.26,60.51,60.22,60.46,11400.0,44.1869,44.3702,44.1576,44.3336,11400.0
2011-05-11 13:00:00,60.49,60.51,60.43,60.46,7800.0,44.3556,44.3702,44.3116,44.3336,7800.0
2011-05-11 13:30:00,60.46,60.46,60.23,60.26,11400.0,44.3336,44.3336,44.1649,44.1869,11400.0
2011-05-11 14:00:00,60.26,60.31,60.19,60.2,10200.0,44.1869,44.2236,44.1356,44.1429,10200.0
2011-05-11 14:30:00,60.26,60.4,60.19,60.32,6000.0,44.1869,44.2896,44.1356,44.2309,6000.0
2011-05-11 15:00:00,60.32,60.51,60.29,60.48,10000.0,44.2309,44.3702,44.2089,44.3482,10000.0
2011-05-11 15:30:00,60.48,60.53,60.28,60.44,40700.0,44.3482,44.3849,44.2016,44.3189,40700.0
2011-05-12 09:30:00,60.3,60.3,59.87,59.99,9200.0,44.2163,44.2163,43.9009,43.9889,9200.0
2011-05-12 10:00:00,60.04,60.5,60.01,60.36,8800.0,44.0256,44.3629,44.0036,44.2603,8800.0
2011-05-12 10:30:00,60.31,60.37,59.97,60.07,13600.0,44.2236,44.2676,43.9743,44.0476,13600.0
2011-05-12 11:00:00,60.06,60.39,60.03,60.37,8500.0,44.0403,44.2822,44.0183,44.2676,8500.0
2011-05-12 11:30:00,60.42,60.56,60.39,60.4,6600.0,44.3042,44.4069,44.2822,44.2896,6600.0
2011-05-12 12:00:00,60.42,60.44,60.36,60.41,1900.0,44.3042,44.3189,44.2603,44.2969,1900.0
2011-05-12 12:30:00,60.46,60.48,60.3,60.45,4900.0,44.3336,44.3482,44.2163,44.3262,4900.0
2011-05-12 13:00:00,60.48,60.74,60.46,60.66,7500.0,44.3482,44.5389,44.3336,44.4802,7500.0
2011-05-12 13:30:00,60.7,60.72,60.59,60.67,5800.0,44.5096,44.5242,44.4289,44.4876,5800.0
2011-05-12 14:00:00,60.66,60.8,60.64,60.66,4600.0,44.4802,44.5829,44.4656,44.4802,4600.0
2011-05-12 14:30:00,60.64,60.69,60.54,60.58,10300.0,44.4656,44.5022,44.3922,44.4216,10300.0
2011-05-12 15:00:00,60.54,60.69,60.54,60.65,14400.0,44.3922,44.5022,44.3922,44.4729,14400.0
2011-05-12 15:30:00,60.65,60.74,60.53,60.66,25900.0,44.4729,44.5389,44.3849,44.4802,25900.0
2011-05-13 09:30:00,60.71,61.0,60.4,60.49,10500.0,44.5169,44.7295,44.2896,44.3556,10500.0
2011-05-13 10:00:00,60.46,60.54,60.17,60.44,14200.0,44.3336,44.3922,44.1209,44.3189,14200.0
2011-05-13 10:30:00,60.44,60.74,60.43,60.5,22700.0,44.3189,44.5389,44.3116,44.3629,22700.0
2011-05-13 11:00:00,60.48,60.48,60.08,60.11,14000.0,44.3482,44.3482,44.0549,44.0769,14000.0
2011-05-13 11:30:00,60.12,60.19,59.93,59.94,10700.0,44.0843,44.1356,43.9449,43.9523,10700.0
2011-05-13 12:00:00,59.94,60.02,59.56,59.68,20500.0,43.9523,44.0109,43.6736,43.7616,20500.0
2011-05-13 12:30:00,59.7,59.8,59.67,59.7,9700.0,43.7763,43.8496,43.7543,43.7763,9700.0
2011-05-13 13:00:00,59.72,59.8,59.64,59.76,8300.0,43.791,43.8496,43.7323,43.8203,8300.0
2011-05-13 13:30:00,59.73,59.75,59.62,59.71,7000.0,43.7983,43.813,43.7176,43.7836,7000.0
2011-05-13 14:00:00,59.69,59.94,59.67,59.91,12800.0,43.769,43.9523,43.7543,43.9303,12800.0
2011-05-13 14:30:00,59.93,59.96,59.83,59.88,11000.0,43.9449,43.9669,43.8716,43.9083,11000.0
2011-05-13 15:00:00,59.88,59.91,59.74,59.76,12000.0,43.9083,43.9303,43.8056,43.8203,12000.0
2011-05-13 15:30:00,59.77,59.83,59.66,59.8,79200.0,43.8276,43.8716,43.747,43.8496,79200.0
2011-05-16 09:30:00,59.49,59.62,59.23,59.23,7100.0,43.6223,43.7176,43.4317,43.4317,7100.0
2011-05-16 10:00:00,59.31,59.68,59.31,59.57,15500.0,43.4903,43.7616,43.4903,43.681,15500.0
2011-05-16 10:30:00,59.59,59.8,59.57,59.8,9500.0,43.6956,43.8496,43.681,43.8496,9500.0
2011-05-16 11:00:00,59.87,60.01,59.87,59.96,7100.0,43.9009,44.0036,43.9009,43.9669,7100.0
2011-05-16 11:30:00,59.95,60.02,59.75,59.81,9600.0,43.9596,44.0109,43.813,43.857,9600.0
2011-05-16 12:00:00,59.82,59.83,59.72,59.8,5400.0,43.8643,43.8716,43.791,43.8496,5400.0
2011-05-16 12:30:00,59.81,59.91,59.68,59.7,7800.0,43.857,43.9303,43.7616,43.7763,7800.0
2011-05-16 13:00:00,59.67,59.69,59.61,59.62,4300.0,43.7543,43.769,43.7103,43.7176,4300.0
2011-05-16 13:30:00,59.63,59.76,59.63,59.7,8100.0,43.725,43.8203,43.725,43.7763,8100.0
2011-05-16 14:00:00,59.69,59.82,59.56,59.58,10300.0,43.769,43.8643,43.6736,43.6883,10300.0
2011-05-16 14:30:00,59.6,59.64,59.45,59.58,13900.0,43.703,43.7323,43.593,43.6883,13900.0
2011-05-16 15:00:00,59.58,59.67,59.49,59.49,26700.0,43.6883,43.7543,43.6223,43.6223,26700.0
2011-05-16 15:30:00,59.51,59.57,59.29,59.41,25400.0,43.637,43.681,43.4756,43.5636,25400.0
2011-05-17 09:30:00,59.29,59.29,58.81,59.02,17400.0,43.4756,43.4756,43.1237,43.2777,17400.0
2011-05-17 10:00:00,58.97,59.17,58.78,59.11,11000.0,43.241,43.3877,43.1017,43.3437,11000.0
2011-05-17 10:30:00,59.11,59.12,58.7,58.7,6800.0,43.3437,43.351,43.043,43.043,6800.0
2011-05-17 11:00:00,58.7,58.7,58.4,58.4,11800.0,43.043,43.043,42.823,42.823,11800.0
2011-05-17 11:30:00,58.44,58.45,58.18,58.41,9700.0,42.8524,42.8597,42.6617,42.8304,9700.0
2011-05-17 12:00:00,58.42,58.66,58.4,58.65,15500.0,42.8377,43.0137,42.823,43.0064,15500.0
2011-05-17 12:30:00,58.63,58.77,58.49,58.59,21600.0,42.9917,43.0943,42.889,42.9624,21600.0
2011-05-17 13:00:00,58.59,58.84,58.59,58.83,12200.0,42.9624,43.1457,42.9624,43.1383,12200.0
2011-05-17 13:30:00,58.85,58.88,58.74,58.81,13400.0,43.153,43.175,43.0724,43.1237,13400.0
2011-05-17 14:00:00,58.87,58.97,58.83,58.89,20200.0,43.1677,43.241,43.1383,43.1823,20200.0
2011-05-17 14:30:00,58.88,59.06,58.72,59.04,25600.0,43.175,43.307,43.0577,43.2923,25600.0
2011-05-17 15:00:00,59.05,59.05,58.89,58.94,30500.0,43.2997,43.2997,43.1823,43.219,30500.0
2011-05-17 15:30:00,58.94,59.07,58.85,58.96,62000.0,43.219,43.3143,43.153,43.2337,62000.0
2011-05-18 09:30:00,58.88,58.91,58.41,58.84,19600.0,43.4046,43.4267,43.0582,43.3751,19600.0
2011-05-18 10:00:00,58.84,59.29,58.83,59.25,17600.0,43.3751,43.7069,43.3678,43.6774,17600.0
2011-05-18 10:30:00,59.26,59.59,59.26,59.41,14200.0,43.6847,43.928,43.6847,43.7953,14200.0
2011-05-18 11:00:00,59.41,59.49,59.38,59.48,18200.0,43.7953,43.8543,43.7732,43.8469,18200.0
2011-05-18 11:30:00,59.49,59.58,59.49,59.56,9300.0,43.8543,43.9206,43.8543,43.9059,9300.0
2011-05-18 12:00:00,59.54,59.77,59.54,59.76,17400.0,43.8912,44.0607,43.8912,44.0533,17400.0
2011-05-18 12:30:00,59.77,59.79,59.66,59.68,9500.0,44.0607,44.0755,43.9796,43.9944,9500.0
2011-05-18 13:00:00,59.65,59.79,59.62,59.63,13300.0,43.9722,44.0755,43.9501,43.9575,13300.0
2011-05-18 13:30:00,59.63,59.74,59.56,59.73,49200.0,43.9575,44.0386,43.9059,44.0312,49200.0
2011-05-18 14:00:00,59.73,59.93,59.66,59.68,22700.0,44.0312,44.1787,43.9796,43.9944,22700.0
2011-05-18 14:30:00,59.68,59.87,59.68,59.74,24800.0,43.9944,44.1344,43.9944,44.0386,24800.0
2011-05-18 15:00:00,59.73,60.09,59.69,60.09,88900.0,44.0312,44.2966,44.0017,44.2966,88900.0
2011-05-18 15:30:00,60.11,60.23,60.06,60.16,93900.0,44.3113,44.3998,44.2745,44.3482,93900.0
2011-05-19 09:30:00,60.64,61.34,60.54,61.28,52600.0,44.702,45.2181,44.6283,45.1738,52600.0
2011-05-19 10:00:00,61.24,61.24,60.79,61.04,81800.0,45.1443,45.1443,44.8126,44.9969,81800.0
2011-05-19 10:30:00,61.06,61.06,60.76,60.81,33400.0,45.0117,45.0117,44.7905,44.8274,33400.0
2011-05-19 11:00:00,60.8,61.0,60.67,61.0,27000.0,44.82,44.9674,44.7242,44.9674,27000.0
2011-05-19 11:30:00,61.0,61.05,60.96,60.99,52000.0,44.9674,45.0043,44.9379,44.9601,52000.0
2011-05-19 12:00:00,60.99,61.15,60.96,61.13,51300.0,44.9601,45.078,44.9379,45.0633,51300.0
2011-05-19 12:30:00,61.16,61.2,61.1,61.17,13100.0,45.0854,45.1149,45.0411,45.0927,13100.0
2011-05-19 13:00:00,61.18,61.3,61.12,61.19,19400.0,45.1001,45.1886,45.0559,45.1075,19400.0
2011-05-19 13:30:00,61.18,61.22,61.15,61.22,22500.0,45.1001,45.1296,45.078,45.1296,22500.0
2011-05-19 14:00:00,61.24,61.26,60.98,61.02,23600.0,45.1443,45.1591,44.9527,44.9822,23600.0
2011-05-19 14:30:00,61.0,61.08,60.92,61.05,28300.0,44.9674,45.0264,44.9085,45.0043,28300.0
2011-05-19 15:00:00,61.05,61.1,60.98,61.03,34200.0,45.0043,45.0411,44.9527,44.9895,34200.0
2011-05-19 15:30:00,61.04,61.12,60.98,61.1,85400.0,44.9969,45.0559,44.9527,45.0411,85400.0
2011-05-20 09:30:00,61.0,61.06,60.36,60.36,34600.0,44.9674,45.0117,44.4956,44.4956,34600.0
2011-05-20 10:00:00,60.36,60.44,60.13,60.44,26100.0,44.4956,44.5546,44.3261,44.5546,26100.0
2011-05-20 10:30:00,60.42,60.46,60.14,60.3,25400.0,44.5399,44.5694,44.3335,44.4514,25400.0
2011-05-20 11:00:00,60.28,60.54,60.24,60.54,17000.0,44.4367,44.6283,44.4072,44.6283,17000.0
2011-05-20 11:30:00,60.55,60.77,60.55,60.63,22900.0,44.6357,44.7979,44.6357,44.6947,22900.0
2011-05-20 12:00:00,60.65,61.05,60.65,61.05,20900.0,44.7094,45.0043,44.7094,45.0043,20900.0
2011-05-20 12:30:00,61.05,61.09,60.88,60.88,16500.0,45.0043,45.0338,44.879,44.879,16500.0
2011-05-20 13:00:00,60.87,60.98,60.83,60.89,9200.0,44.8716,44.9527,44.8421,44.8863,9200.0
2011-05-20 13:30:00,60.93,61.08,60.93,60.99,13100.0,44.9158,45.0264,44.9158,44.9601,13100.0
2011-05-20 14:00:00,61.02,61.05,60.91,60.97,18400.0,44.9822,45.0043,44.9011,44.9453,18400.0
2011-05-20 14:30:00,60.98,61.08,60.88,60.89,20400.0,44.9527,45.0264,44.879,44.8863,20400.0
2011-05-20 15:00:00,60.88,60.91,60.78,60.85,25000.0,44.879,44.9011,44.8052,44.8569,25000.0
2011-05-20 15:30:00,60.86,60.98,60.6,60.64,75700.0,44.8642,44.9527,44.6726,44.702,75700.0
2011-05-23 09:30:00,59.73,59.84,59.55,59.55,23900.0,44.0312,44.1123,43.8985,43.8985,23900.0
2011-05-23 10:00:00,59.51,59.63,59.3,59.38,24500.0,43.869,43.9575,43.7142,43.7732,24500.0
2011-05-23 10:30:00,59.42,59.52,59.28,59.28,14700.0,43.8027,43.8764,43.6995,43.6995,14700.0
2011-05-23 11:00:00,59.3,59.39,59.2,59.36,13400.0,43.7142,43.7806,43.6405,43.7585,13400.0
2011-05-23 11:30:00,59.38,59.38,59.13,59.13,11500.0,43.7732,43.7732,43.5889,43.5889,11500.0
2011-05-23 12:00:00,59.17,59.24,59.09,59.23,14100.0,43.6184,43.67,43.5594,43.6626,14100.0
2011-05-23 12:30:00,59.24,59.34,59.22,59.31,11900.0,43.67,43.7437,43.6553,43.7216,11900.0
2011-05-23 13:00:00,59.3,59.39,59.28,59.31,9900.0,43.7142,43.7806,43.6995,43.7216,9900.0
2011-05-23 13:30:00,59.35,59.55,59.32,59.52,10500.0,43.7511,43.8985,43.729,43.8764,10500.0
2011-05-23 14:00:00,59.54,59.73,59.51,59.65,10900.0,43.8912,44.0312,43.869,43.9722,10900.0
2011-05-23 14:30:00,59.63,59.89,59.6,59.65,27000.0,43.9575,44.1492,43.9354,43.9722,27000.0
2011-05-23 15:00:00,59.63,59.74,59.56,59.61,29700.0,43.9575,44.0386,43.9059,43.9428,29700.0
2011-05-23 15:30:00,59.61,59.63,59.44,59.47,49900.0,43.9428,43.9575,43.8174,43.8396,49900.0
2011-05-24 09:30:00,59.56,59.74,59.41,59.71,22100.0,43.9059,44.0386,43.7953,44.0165,22100.0
2011-05-24 10:00:00,59.77,59.83,59.43,59.43,16200.0,44.0607,44.1049,43.8101,43.8101,16200.0
2011-05-24 10:30:00,59.45,59.49,59.15,59.21,16000.0,43.8248,43.8543,43.6037,43.6479,16000.0
2011-05-24 11:00:00,59.22,59.44,59.22,59.3,14000.0,43.6553,43.8174,43.6553,43.7142,14000.0
2011-05-24 11:30:00,59.3,59.39,59.23,59.28,15800.0,43.7142,43.7806,43.6626,43.6995,15800.0
2011-05-24 12:00:00,59.28,59.32,59.2,59.25,15800.0,43.6995,43.729,43.6405,43.6774,15800.0
2011-05-24 12:30:00,59.24,59.29,59.15,59.21,14400.0,43.67,43.7069,43.6037,43.6479,14400.0
2011-05-24 13:00:00,59.2,59.34,59.2,59.32,23800.0,43.6405,43.7437,43.6405,43.729,23800.0
2011-05-24 13:30:00,59.31,59.54,59.23,59.54,23200.0,43.7216,43.8912,43.6626,43.8912,23200.0
2011-05-24 14:00:00,59.56,59.67,59.49,59.67,20600.0,43.9059,43.987,43.8543,43.987,20600.0
2011-05-24 14:30:00,59.69,59.69,59.56,59.62,17900.0,44.0017,44.0017,43.9059,43.9501,17900.0
2011-05-24 15:00:00,59.6,59.75,59.6,59.71,29200.0,43.9354,44.046,43.9354,44.0165,29200.0
2011-05-24 15:30:00,59.71,59.71,59.58,59.64,72200.0,44.0165,44.0165,43.9206,43.9649,72200.0
2011-05-25 09:30:00,59.31,59.41,59.04,59.32,20300.0,43.7216,43.7953,43.5226,43.729,20300.0
2011-05-25 10:00:00,59.32,59.38,59.09,59.23,25400.0,43.729,43.7732,43.5594,43.6626,25400.0
2011-05-25 10:30:00,59.23,59.54,59.21,59.46,20100.0,43.6626,43.8912,43.6479,43.8322,20100.0
2011-05-25 11:00:00,59.44,59.65,59.43,59.6,15600.0,43.8174,43.9722,43.8101,43.9354,15600.0
2011-05-25 11:30:00,59.59,59.83,59.57,59.7,16000.0,43.928,44.1049,43.9133,44.0091,16000.0
2011-05-25 12:00:00,59.7,59.73,59.57,59.57,9300.0,44.0091,44.0312,43.9133,43.9133,9300.0
2011-05-25 12:30:00,59.56,59.65,59.52,59.64,9500.0,43.9059,43.9722,43.8764,43.9649,9500.0
2011-05-25 13:00:00,59.64,59.65,59.45,59.45,12300.0,43.9649,43.9722,43.8248,43.8248,12300.0
2011-05-25 13:30:00,59.45,59.61,59.44,59.54,15100.0,43.8248,43.9428,43.8174,43.8912,15100.0
2011-05-25 14:00:00,59.53,59.64,59.51,59.64,14200.0,43.8838,43.9649,43.869,43.9649,14200.0
2011-05-25 14:30:00,59.62,59.7,59.6,59.7,16200.0,43.9501,44.0091,43.9354,44.0091,16200.0
2011-05-25 15:00:00,59.69,59.99,59.69,59.89,29800.0,44.0017,44.2229,44.0017,44.1492,29800.0
2011-05-25 15:30:00,59.88,59.89,59.63,59.69,47000.0,44.1418,44.1492,43.9575,44.0017,47000.0
2011-05-26 09:30:00,59.32,59.5,59.15,59.21,17900.0,43.729,43.8617,43.6037,43.6479,17900.0
2011-05-26 10:00:00,59.2,59.43,59.13,59.36,14600.0,43.6405,43.8101,43.5889,43.7585,14600.0
2011-05-26 10:30:00,59.34,59.45,59.22,59.23,20900.0,43.7437,43.8248,43.6553,43.6626,20900.0
2011-05-26 11:00:00,59.23,59.41,59.17,59.41,45000.0,43.6626,43.7953,43.6184,43.7953,45000.0
2011-05-26 11:30:00,59.44,59.46,59.33,59.33,12100.0,43.8174,43.8322,43.7364,43.7364,12100.0
2011-05-26 12:00:00,59.33,59.34,59.23,59.29,16700.0,43.7364,43.7437,43.6626,43.7069,16700.0
2011-05-26 12:30:00,59.28,59.54,59.25,59.52,16200.0,43.6995,43.8912,43.6774,43.8764,16200.0
2011-05-26 13:00:00,59.52,59.73,59.52,59.66,12000.0,43.8764,44.0312,43.8764,43.9796,12000.0
2011-05-26 13:30:00,59.67,59.7,59.55,59.57,16500.0,43.987,44.0091,43.8985,43.9133,16500.0
2011-05-26 14:00:00,59.56,59.69,59.55,59.68,19500.0,43.9059,44.0017,43.8985,43.9944,19500.0
2011-05-26 14:30:00,59.69,59.75,59.65,59.69,26800.0,44.0017,44.046,43.9722,44.0017,26800.0
2011-05-26 15:00:00,59.71,59.75,59.58,59.74,21100.0,44.0165,44.046,43.9206,44.0386,21100.0
2011-05-26 15:30:00,59.73,59.79,59.52,59.59,85700.0,44.0312,44.0755,43.8764,43.928,85700.0
2011-05-27 09:30:00,59.83,60.09,59.09,60.09,8900.0,44.1049,44.2966,43.5594,44.2966,8900.0
2011-05-27 10:00:00,60.09,60.09,59.81,60.01,9300.0,44.2966,44.2966,44.0902,44.2376,9300.0
2011-05-27 10:30:00,60.04,60.12,59.92,60.12,7100.0,44.2597,44.3187,44.1713,44.3187,7100.0
2011-05-27 11:00:00,60.12,60.27,60.12,60.17,7700.0,44.3187,44.4293,44.3187,44.3556,7700.0
2011-05-27 11:30:00,60.17,60.23,60.15,60.17,3700.0,44.3556,44.3998,44.3408,44.3556,3700.0
2011-05-27 12:00:00,60.16,60.16,60.01,60.08,4700.0,44.3482,44.3482,44.2376,44.2892,4700.0
2011-05-27 12:30:00,60.1,60.11,60.02,60.02,4600.0,44.304,44.3113,44.245,44.245,4600.0
2011-05-27 13:00:00,60.04,60.09,59.95,59.97,7000.0,44.2597,44.2966,44.1934,44.2081,7000.0
2011-05-27 13:30:00,59.98,60.05,59.93,60.05,4500.0,44.2155,44.2671,44.1787,44.2671,4500.0
2011-05-27 14:00:00,60.05,60.09,59.96,59.97,4900.0,44.2671,44.2966,44.2008,44.2081,4900.0
2011-05-27 14:30:00,59.96,60.04,59.8,59.82,9200.0,44.2008,44.2597,44.0828,44.0976,9200.0
2011-05-27 15:00:00,59.81,59.95,59.77,59.92,15600.0,44.0902,44.1934,44.0607,44.1713,15600.0
2011-05-27 15:30:00,59.92,60.04,59.91,60.03,38400.0,44.1713,44.2597,44.1639,44.2524,38400.0
2011-05-31 09:30:00,60.63,60.63,60.06,60.06,8600.0,44.6947,44.6947,44.2745,44.2745,8600.0
2011-05-31 10:00:00,60.06,60.09,59.86,59.92,12000.0,44.2745,44.2966,44.1271,44.1713,12000.0
2011-05-31 10:30:00,59.96,60.01,59.82,59.93,9200.0,44.2008,44.2376,44.0976,44.1787,9200.0
2011-05-31 11:00:00,59.96,59.98,59.88,59.94,8000.0,44.2008,44.2155,44.1418,44.186,8000.0
2011-05-31 11:30:00,59.96,60.02,59.83,59.83,11600.0,44.2008,44.245,44.1049,44.1049,11600.0
2011-05-31 12:00:00,59.85,59.97,59.77,59.97,9100.0,44.1197,44.2081,44.0607,44.2081,9100.0
2011-05-31 12:30:00,59.94,59.94,59.8,59.9,10200.0,44.186,44.186,44.0828,44.1565,10200.0
2011-05-31 13:00:00,59.89,60.01,59.89,59.95,5300.0,44.1492,44.2376,44.1492,44.1934,5300.0
2011-05-31 13:30:00,59.96,60.12,59.93,60.06,7300.0,44.2008,44.3187,44.1787,44.2745,7300.0
2011-05-31 14:00:00,60.08,60.13,60.05,60.1,7400.0,44.2892,44.3261,44.2671,44.304,7400.0
2011-05-31 14:30:00,60.07,60.21,60.05,60.21,10300.0,44.2819,44.3851,44.2671,44.3851,10300.0
2011-05-31 15:00:00,60.19,60.19,60.04,60.12,21200.0,44.3703,44.3703,44.2597,44.3187,21200.0
2011-05-31 15:30:00,60.13,60.35,60.05,60.33,71700.0,44.3261,44.4883,44.2671,44.4735,71700.0
2011-06-01 09:30:00,60.23,60.49,60.03,60.03,24400.0,44.3998,44.5915,44.2524,44.2524,24400.0
2011-06-01 10:00:00,60.06,60.13,59.78,59.98,16500.0,44.2745,44.3261,44.0681,44.2155,16500.0
2011-06-01 10:30:00,59.97,59.99,59.45,59.57,7500.0,44.2081,44.2229,43.8248,43.9133,7500.0
2011-06-01 11:00:00,59.58,59.76,59.51,59.75,7400.0,43.9206,44.0533,43.869,44.046,7400.0
2011-06-01 11:30:00,59.74,59.74,59.55,59.63,7100.0,44.0386,44.0386,43.8985,43.9575,7100.0
2011-06-01 12:00:00,59.64,59.66,59.2,59.27,12500.0,43.9649,43.9796,43.6405,43.6921,12500.0
2011-06-01 12:30:00,59.25,59.38,59.22,59.27,13400.0,43.6774,43.7732,43.6553,43.6921,13400.0
2011-06-01 13:00:00,59.26,59.3,58.97,59.04,13100.0,43.6847,43.7142,43.471,43.5226,13100.0
2011-06-01 13:30:00,59.03,59.17,59.0,59.17,6100.0,43.5152,43.6184,43.4931,43.6184,6100.0
2011-06-01 14:00:00,59.14,59.14,58.97,58.97,12300.0,43.5963,43.5963,43.471,43.471,12300.0
2011-06-01 14:30:00,58.92,58.94,58.76,58.9,18700.0,43.4341,43.4489,43.3162,43.4194,18700.0
2011-06-01 15:00:00,58.89,58.95,58.7,58.74,18600.0,43.412,43.4562,43.2719,43.3014,18600.0
2011-06-01 15:30:00,58.75,58.79,58.42,58.46,63400.0,43.3088,43.3383,43.0655,43.095,63400.0
2011-06-02 09:30:00,58.43,58.78,58.39,58.77,9400.0,43.0729,43.3309,43.0434,43.3235,9400.0
2011-06-02 10:00:00,58.87,59.1,58.68,58.8,12200.0,43.3973,43.5668,43.2572,43.3457,12200.0
2011-06-02 10:30:00,58.75,58.82,58.53,58.53,18700.0,43.3088,43.3604,43.1466,43.1466,18700.0
2011-06-02 11:00:00,58.53,58.64,58.24,58.24,13800.0,43.1466,43.2277,42.9328,42.9328,13800.0
2011-06-02 11:30:00,58.23,58.28,57.97,58.19,23500.0,42.9255,42.9623,42.7338,42.896,23500.0
2011-06-02 12:00:00,58.2,58.3,58.11,58.23,8300.0,42.9033,42.9771,42.837,42.9255,8300.0
2011-06-02 12:30:00,58.2,58.47,58.13,58.45,10500.0,42.9033,43.1024,42.8517,43.0876,10500.0
2011-06-02 13:00:00,58.44,58.53,58.36,58.48,10000.0,43.0803,43.1466,43.0213,43.1098,10000.0
2011-06-02 13:30:00,58.46,58.46,58.08,58.33,45000.0,43.095,43.095,42.8149,42.9992,45000.0
2011-06-02 14:00:00,58.3,58.33,57.95,57.99,68200.0,42.9771,42.9992,42.7191,42.7485,68200.0
2011-06-02 14:30:00,58.0,58.27,57.97,58.27,39200.0,42.7559,42.955,42.7338,42.955,39200.0
2011-06-02 15:00:00,58.26,58.34,58.23,58.32,27900.0,42.9476,43.0066,42.9255,42.9918,27900.0
2011-06-02 15:30:00,58.32,58.35,58.05,58.14,57700.0,42.9918,43.0139,42.7928,42.8591,57700.0
2011-06-03 09:30:00,57.13,57.46,56.96,57.18,34700.0,42.1146,42.3578,41.9893,42.1514,34700.0
2011-06-03 10:00:00,57.2,57.41,57.04,57.23,48600.0,42.1662,42.321,42.0482,42.1883,48600.0
2011-06-03 10:30:00,57.24,57.55,57.24,57.45,13800.0,42.1957,42.4242,42.1957,42.3505,13800.0
2011-06-03 11:00:00,57.44,57.52,57.22,57.22,18700.0,42.3431,42.4021,42.1809,42.1809,18700.0
2011-06-03 11:30:00,57.28,57.35,57.15,57.35,10300.0,42.2252,42.2768,42.1293,42.2768,10300.0
2011-06-03 12:00:00,57.35,57.35,57.22,57.35,28100.0,42.2768,42.2768,42.1809,42.2768,28100.0
2011-06-03 12:30:00,57.35,57.5,57.29,57.41,8400.0,42.2768,42.3873,42.2325,42.321,8400.0
2011-06-03 13:00:00,57.41,57.49,57.36,57.36,7500.0,42.321,42.38,42.2841,42.2841,7500.0
2011-06-03 13:30:00,57.35,57.4,57.26,57.26,9400.0,42.2768,42.3136,42.2104,42.2104,9400.0
2011-06-03 14:00:00,57.25,57.31,57.2,57.25,14600.0,42.203,42.2473,42.1662,42.203,14600.0
2011-06-03 14:30:00,57.23,57.28,57.06,57.06,19700.0,42.1883,42.2252,42.063,42.063,19700.0
2011-06-03 15:00:00,57.03,57.07,56.93,57.05,27300.0,42.0409,42.0703,41.9671,42.0556,27300.0
2011-06-03 15:30:00,57.05,57.24,56.97,57.05,70500.0,42.0556,42.1957,41.9966,42.0556,70500.0
2011-06-06 09:30:00,56.85,57.06,56.62,56.77,10900.0,41.9082,42.063,41.7386,41.8492,10900.0
2011-06-06 10:00:00,56.74,56.74,56.39,56.7,13400.0,41.8271,41.8271,41.5691,41.7976,13400.0
2011-06-06 10:30:00,56.72,56.72,56.54,56.64,5700.0,41.8123,41.8123,41.6796,41.7534,5700.0
2011-06-06 11:00:00,56.61,57.0,56.61,57.0,8900.0,41.7312,42.0187,41.7312,42.0187,8900.0
2011-06-06 11:30:00,57.0,57.12,56.92,57.12,13700.0,42.0187,42.1072,41.9598,42.1072,13700.0
2011-06-06 12:00:00,57.11,57.2,56.98,57.17,14700.0,42.0998,42.1662,42.004,42.1441,14700.0
2011-06-06 12:30:00,57.14,57.14,57.01,57.06,10100.0,42.1219,42.1219,42.0261,42.063,10100.0
2011-06-06 13:00:00,57.03,57.09,56.94,57.0,7300.0,42.0409,42.0851,41.9745,42.0187,7300.0
2011-06-06 13:30:00,56.99,57.0,56.81,56.93,9600.0,42.0114,42.0187,41.8787,41.9671,9600.0
2011-06-06 14:00:00,56.91,57.05,56.89,57.01,16800.0,41.9524,42.0556,41.9377,42.0261,16800.0
2011-06-06 14:30:00,56.99,57.06,56.84,56.96,32500.0,42.0114,42.063,41.9008,41.9893,32500.0
2011-06-06 15:00:00,56.93,57.04,56.66,56.71,43600.0,41.9671,42.0482,41.7681,41.805,43600.0
2011-06-06 15:30:00,56.71,56.97,56.71,56.82,61900.0,41.805,41.9966,41.805,41.8861,61900.0
2011-06-07 09:30:00,57.1,57.1,56.56,56.73,23000.0,42.0925,42.0925,41.6944,41.8197,23000.0
2011-06-07 10:00:00,56.72,56.96,56.72,56.9,17700.0,41.8123,41.9893,41.8123,41.945,17700.0
2011-06-07 10:30:00,56.9,57.06,56.83,56.92,12900.0,41.945,42.063,41.8934,41.9598,12900.0
2011-06-07 11:00:00,56.91,56.92,56.8,56.84,13000.0,41.9524,41.9598,41.8713,41.9008,13000.0
2011-06-07 11:30:00,56.82,56.97,56.8,56.97,13800.0,41.8861,41.9966,41.8713,41.9966,13800.0
2011-06-07 12:00:00,56.95,57.1,56.9,57.05,5000.0,41.9819,42.0925,41.945,42.0556,5000.0
2011-06-07 12:30:00,57.08,57.2,57.05,57.19,11200.0,42.0777,42.1662,42.0556,42.1588,11200.0
2011-06-07 13:00:00,57.18,57.27,57.13,57.14,11300.0,42.1514,42.2178,42.1146,42.1219,11300.0
2011-06-07 13:30:00,57.19,57.26,57.17,57.24,10600.0,42.1588,42.2104,42.1441,42.1957,10600.0
2011-06-07 14:00:00,57.24,57.38,57.24,57.31,10400.0,42.1957,42.2989,42.1957,42.2473,10400.0
2011-06-07 14:30:00,57.3,57.31,57.16,57.25,16300.0,42.2399,42.2473,42.1367,42.203,16300.0
2011-06-07 15:00:00,57.23,57.3,57.09,57.15,21600.0,42.1883,42.2399,42.0851,42.1293,21600.0
2011-06-07 15:30:00,57.13,57.14,56.7,56.73,107400.0,42.1146,42.1219,41.7976,41.8197,107400.0
2011-06-08 09:30:00,56.51,56.81,56.3,56.31,21500.0,41.6575,41.8787,41.5027,41.5101,21500.0
2011-06-08 10:00:00,56.28,56.71,56.28,56.51,14600.0,41.488,41.805,41.488,41.6575,14600.0
2011-06-08 10:30:00,56.45,56.69,56.38,56.6,19700.0,41.6133,41.7902,41.5617,41.7239,19700.0
2011-06-08 11:00:00,56.61,56.8,56.5,56.52,16400.0,41.7312,41.8713,41.6502,41.6649,16400.0
2011-06-08 11:30:00,56.5,56.75,56.43,56.74,13200.0,41.6502,41.8345,41.5986,41.8271,13200.0
2011-06-08 12:00:00,56.71,56.74,56.52,56.55,27200.0,41.805,41.8271,41.6649,41.687,27200.0
2011-06-08 12:30:00,56.57,56.74,56.54,56.74,6300.0,41.7018,41.8271,41.6796,41.8271,6300.0
2011-06-08 13:00:00,56.73,56.79,56.67,56.68,13100.0,41.8197,41.8639,41.7755,41.7828,13100.0
2011-06-08 13:30:00,56.68,56.68,56.39,56.49,10400.0,41.7828,41.7828,41.5691,41.6428,10400.0
2011-06-08 14:00:00,56.51,56.64,56.42,56.52,15800.0,41.6575,41.7534,41.5912,41.6649,15800.0
2011-06-08 14:30:00,56.5,56.8,56.5,56.67,14300.0,41.6502,41.8713,41.6502,41.7755,14300.0
2011-06-08 15:00:00,56.7,56.7,56.48,56.54,25400.0,41.7976,41.7976,41.6354,41.6796,25400.0
2011-06-08 15:30:00,56.52,56.62,56.47,56.51,50700.0,41.6649,41.7386,41.628,41.6575,50700.0
2011-06-09 09:30:00,56.67,56.78,56.43,56.76,14500.0,41.7755,41.8566,41.5986,41.8418,14500.0
2011-06-09 10:00:00,56.74,56.92,56.67,56.68,14100.0,41.8271,41.9598,41.7755,41.7828,14100.0
2011-06-09 10:30:00,56.7,57.01,56.7,56.94,12700.0,41.7976,42.0261,41.7976,41.9745,12700.0
2011-06-09 11:00:00,56.94,57.0,56.83,56.86,9600.0,41.9745,42.0187,41.8934,41.9155,9600.0
2011-06-09 11:30:00,56.86,57.02,56.86,57.0,17400.0,41.9155,42.0335,41.9155,42.0187,17400.0
2011-06-09 12:00:00,56.98,57.12,56.97,57.05,7100.0,42.004,42.1072,41.9966,42.0556,7100.0
2011-06-09 12:30:00,57.05,57.15,57.03,57.06,9900.0,42.0556,42.1293,42.0409,42.063,9900.0
2011-06-09 13:00:00,57.07,57.13,57.06,57.11,6000.0,42.0703,42.1146,42.063,42.0998,6000.0
2011-06-09 13:30:00,57.11,57.15,57.07,57.14,5800.0,42.0998,42.1293,42.0703,42.1219,5800.0
2011-06-09 14:00:00,57.09,57.21,57.09,57.12,7100.0,42.0851,42.1735,42.0851,42.1072,7100.0
2011-06-09 14:30:00,57.13,57.22,57.06,57.22,8500.0,42.1146,42.1809,42.063,42.1809,8500.0
2011-06-09 15:00:00,57.23,57.25,57.08,57.14,16100.0,42.1883,42.203,42.0777,42.1219,16100.0
2011-06-09 15:30:00,57.16,57.17,56.91,56.97,44600.0,42.1367,42.1441,41.9524,41.9966,44600.0
2011-06-10 09:30:00,56.6,56.6,56.22,56.22,8400.0,41.7239,41.7239,41.4438,41.4438,8400.0
2011-06-10 10:00:00,56.22,56.28,56.11,56.2,5200.0,41.4438,41.488,41.3627,41.429,5200.0
2011-06-10 10:30:00,56.26,56.26,56.0,56.05,6600.0,41.4732,41.4732,41.2816,41.3184,6600.0
2011-06-10 11:00:00,56.06,56.08,55.78,55.99,19800.0,41.3258,41.3405,41.1194,41.2742,19800.0
2011-06-10 11:30:00,55.98,56.0,55.85,55.98,13900.0,41.2668,41.2816,41.171,41.2668,13900.0
2011-06-10 12:00:00,56.03,56.03,55.82,55.87,16500.0,41.3037,41.3037,41.1489,41.1857,16500.0
2011-06-10 12:30:00,55.88,55.92,55.82,55.82,6100.0,41.1931,41.2226,41.1489,41.1489,6100.0
2011-06-10 13:00:00,55.81,55.81,55.65,55.72,16700.0,41.1415,41.1415,41.0236,41.0752,16700.0
2011-06-10 13:30:00,55.72,55.73,55.46,55.47,11600.0,41.0752,41.0825,40.8835,40.8909,11600.0
2011-06-10 14:00:00,55.52,55.88,55.52,55.81,25600.0,40.9277,41.1931,40.9277,41.1415,25600.0
2011-06-10 14:30:00,55.8,56.0,55.71,56.0,31100.0,41.1341,41.2816,41.0678,41.2816,31100.0
2011-06-10 15:00:00,56.01,56.01,55.81,55.83,31300.0,41.2889,41.2889,41.1415,41.1563,31300.0
2011-06-10 15:30:00,55.82,55.89,55.48,55.53,87900.0,41.1489,41.2005,40.8982,40.9351,87900.0
2011-06-13 09:30:00,55.79,56.0,55.71,55.92,7100.0,41.1268,41.2816,41.0678,41.2226,7100.0
2011-06-13 10:00:00,55.91,55.92,55.65,55.87,5400.0,41.2152,41.2226,41.0236,41.1857,5400.0
2011-06-13 10:30:00,55.8,55.8,55.53,55.53,3200.0,41.1341,41.1341,40.9351,40.9351,3200.0
2011-06-13 11:00:00,55.56,55.65,55.45,55.62,8800.0,40.9572,41.0236,40.8761,41.0014,8800.0
2011-06-13 11:30:00,55.6,55.6,55.39,55.39,5100.0,40.9867,40.9867,40.8319,40.8319,5100.0
2011-06-13 12:00:00,55.39,55.44,55.31,55.33,7500.0,40.8319,40.8688,40.7729,40.7877,7500.0
2011-06-13 12:30:00,55.36,55.46,55.25,55.25,4500.0,40.8098,40.8835,40.7287,40.7287,4500.0
2011-06-13 13:00:00,55.26,55.38,55.14,55.35,8500.0,40.7361,40.8245,40.6476,40.8024,8500.0
2011-06-13 13:30:00,55.37,55.6,55.33,55.6,7800.0,40.8172,40.9867,40.7877,40.9867,7800.0
2011-06-13 14:00:00,55.63,55.77,55.58,55.68,8000.0,41.0088,41.112,40.972,41.0457,8000.0
2011-06-13 14:30:00,55.62,55.66,55.45,55.45,9900.0,41.0014,41.0309,40.8761,40.8761,9900.0
2011-06-13 15:00:00,55.45,55.57,55.36,55.55,17300.0,40.8761,40.9646,40.8098,40.9498,17300.0
2011-06-13 15:30:00,55.55,55.55,55.3,55.39,47400.0,40.9498,40.9498,40.7656,40.8319,47400.0
2011-06-14 09:30:00,56.09,56.61,56.03,56.57,10900.0,41.3479,41.7312,41.3037,41.7018,10900.0
2011-06-14 10:00:00,56.56,56.79,56.54,56.74,19800.0,41.6944,41.8639,41.6796,41.8271,19800.0
2011-06-14 10:30:00,56.76,56.94,56.76,56.9,21800.0,41.8418,41.9745,41.8418,41.945,21800.0
2011-06-14 11:00:00,56.89,56.92,56.77,56.81,6700.0,41.9377,41.9598,41.8492,41.8787,6700.0
2011-06-14 11:30:00,56.83,56.92,56.75,56.9,11900.0,41.8934,41.9598,41.8345,41.945,11900.0
2011-06-14 12:00:00,56.93,56.97,56.86,56.93,10100.0,41.9671,41.9966,41.9155,41.9671,10100.0
2011-06-14 12:30:00,56.94,57.02,56.92,57.0,5200.0,41.9745,42.0335,41.9598,42.0187,5200.0
2011-06-14 13:00:00,56.98,57.01,56.92,57.0,6800.0,42.004,42.0261,41.9598,42.0187,6800.0
2011-06-14 13:30:00,57.01,57.07,56.91,56.95,10400.0,42.0261,42.0703,41.9524,41.9819,10400.0
2011-06-14 14:00:00,56.94,56.98,56.87,56.94,7300.0,41.9745,42.004,41.9229,41.9745,7300.0
2011-06-14 14:30:00,56.97,57.04,56.88,57.03,12400.0,41.9966,42.0482,41.9303,42.0409,12400.0
2011-06-14 15:00:00,57.03,57.08,56.9,56.94,16300.0,42.0409,42.0777,41.945,41.9745,16300.0
2011-06-14 15:30:00,56.94,57.0,56.8,56.95,72400.0,41.9745,42.0187,41.8713,41.9819,72400.0
2011-06-15 09:30:00,56.34,56.38,56.06,56.38,25200.0,41.5322,41.5617,41.3258,41.5617,25200.0
2011-06-15 10:00:00,56.35,56.49,56.34,56.44,11200.0,41.5396,41.6428,41.5322,41.6059,11200.0
2011-06-15 10:30:00,56.44,56.59,56.3,56.54,8800.0,41.6059,41.7165,41.5027,41.6796,8800.0
2011-06-15 11:00:00,56.5,56.56,56.33,56.44,12100.0,41.6502,41.6944,41.5248,41.6059,12100.0
2011-06-15 11:30:00,56.45,56.45,56.16,56.35,23800.0,41.6133,41.6133,41.3995,41.5396,23800.0
2011-06-15 12:00:00,56.33,56.36,55.95,56.11,29400.0,41.5248,41.547,41.2447,41.3627,29400.0
2011-06-15 12:30:00,56.09,56.27,56.08,56.1,9800.0,41.3479,41.4806,41.3405,41.3553,9800.0
2011-06-15 13:00:00,56.15,56.21,56.01,56.17,7700.0,41.3921,41.4364,41.2889,41.4069,7700.0
2011-06-15 13:30:00,56.14,56.32,56.1,56.3,22800.0,41.3848,41.5175,41.3553,41.5027,22800.0
2011-06-15 14:00:00,56.3,56.38,56.14,56.14,16300.0,41.5027,41.5617,41.3848,41.3848,16300.0
2011-06-15 14:30:00,56.16,56.39,56.1,56.14,26100.0,41.3995,41.5691,41.3553,41.3848,26100.0
2011-06-15 15:00:00,56.14,56.32,56.08,56.3,23100.0,41.3848,41.5175,41.3405,41.5027,23100.0
2011-06-15 15:30:00,56.31,56.35,56.15,56.17,75300.0,41.5101,41.5396,41.3921,41.4069,75300.0
2011-06-16 09:30:00,56.21,56.63,56.18,56.28,30200.0,41.4364,41.746,41.4143,41.488,30200.0
2011-06-16 10:00:00,56.18,56.56,55.92,56.44,9400.0,41.4143,41.6944,41.2226,41.6059,9400.0
2011-06-16 10:30:00,56.47,56.85,56.43,56.8,9700.0,41.628,41.9082,41.5986,41.8713,9700.0
2011-06-16 11:00:00,56.81,56.94,56.55,56.92,16000.0,41.8787,41.9745,41.687,41.9598,16000.0
2011-06-16 11:30:00,56.91,56.96,56.79,56.86,11600.0,41.9524,41.9893,41.8639,41.9155,11600.0
2011-06-16 12:00:00,56.88,57.01,56.8,56.85,9200.0,41.9303,42.0261,41.8713,41.9082,9200.0
2011-06-16 12:30:00,56.9,56.91,56.81,56.84,6000.0,41.945,41.9524,41.8787,41.9008,6000.0
2011-06-16 13:00:00,56.8,56.84,56.73,56.77,7400.0,41.8713,41.9008,41.8197,41.8492,7400.0
2011-06-16 13:30:00,56.77,56.77,56.41,56.41,7200.0,41.8492,41.8492,41.5838,41.5838,7200.0
2011-06-16 14:00:00,56.42,56.45,56.27,56.37,15900.0,41.5912,41.6133,41.4806,41.5543,15900.0
2011-06-16 14:30:00,56.34,56.34,56.04,56.24,20900.0,41.5322,41.5322,41.3111,41.4585,20900.0
2011-06-16 15:00:00,56.23,56.44,56.22,56.38,20800.0,41.4511,41.6059,41.4438,41.5617,20800.0
2011-06-16 15:30:00,56.37,56.78,56.36,56.71,92700.0,41.5543,41.8566,41.547,41.805,92700.0
2011-06-17 09:30:00,57.58,57.66,57.3,57.46,86300.0,42.4463,42.5053,42.2399,42.3578,86300.0
2011-06-17 10:00:00,57.49,57.98,57.49,57.6,17200.0,42.38,42.7412,42.38,42.461,17200.0
2011-06-17 10:30:00,57.62,57.86,57.62,57.81,6200.0,42.4758,42.6527,42.4758,42.6159,6200.0
2011-06-17 11:00:00,57.8,57.8,57.55,57.76,15400.0,42.6085,42.6085,42.4242,42.579,15400.0
2011-06-17 11:30:00,57.76,57.76,57.59,57.7,9700.0,42.579,42.579,42.4537,42.5348,9700.0
2011-06-17 12:00:00,57.67,57.72,57.48,57.51,8700.0,42.5126,42.5495,42.3726,42.3947,8700.0
2011-06-17 12:30:00,57.53,57.55,57.24,57.38,11500.0,42.4094,42.4242,42.1957,42.2989,11500.0
2011-06-17 13:00:00,57.4,57.4,57.19,57.35,14400.0,42.3136,42.3136,42.1588,42.2768,14400.0
2011-06-17 13:30:00,57.44,57.45,57.32,57.41,9100.0,42.3431,42.3505,42.2546,42.321,9100.0
2011-06-17 14:00:00,57.39,57.57,57.33,57.56,7300.0,42.3062,42.4389,42.262,42.4316,7300.0
2011-06-17 14:30:00,57.6,57.6,57.44,57.5,15700.0,42.461,42.461,42.3431,42.3873,15700.0
2011-06-17 15:00:00,57.51,57.52,57.15,57.32,23900.0,42.3947,42.4021,42.1293,42.2546,23900.0
2011-06-17 15:30:00,57.32,57.56,57.29,57.47,71500.0,42.2546,42.4316,42.2325,42.3652,71500.0
2011-06-20 09:30:00,57.29,57.71,57.22,57.46,16200.0,42.2325,42.5421,42.1809,42.3578,16200.0
2011-06-20 10:00:00,57.48,57.6,57.27,57.44,24500.0,42.3726,42.461,42.2178,42.3431,24500.0
2011-06-20 10:30:00,57.47,57.88,57.46,57.85,9300.0,42.3652,42.6675,42.3578,42.6453,9300.0
2011-06-20 11:00:00,57.8,58.03,57.79,58.03,9400.0,42.6085,42.778,42.6011,42.778,9400.0
2011-06-20 11:30:00,58.04,58.31,57.99,58.31,9800.0,42.7854,42.9844,42.7485,42.9844,9800.0
2011-06-20 12:00:00,58.34,58.34,58.22,58.28,13100.0,43.0066,43.0066,42.9181,42.9623,13100.0
2011-06-20 12:30:00,58.28,58.28,58.16,58.16,13700.0,42.9623,42.9623,42.8739,42.8739,13700.0
2011-06-20 13:00:00,58.17,58.21,58.0,58.17,16300.0,42.8812,42.9107,42.7559,42.8812,16300.0
2011-06-20 13:30:00,58.15,58.17,57.99,57.99,8600.0,42.8665,42.8812,42.7485,42.7485,8600.0
2011-06-20 14:00:00,57.97,58.08,57.97,58.05,5100.0,42.7338,42.8149,42.7338,42.7928,5100.0
2011-06-20 14:30:00,58.04,58.25,58.04,58.15,14000.0,42.7854,42.9402,42.7854,42.8665,14000.0
2011-06-20 15:00:00,58.15,58.15,57.87,57.93,22000.0,42.8665,42.8665,42.6601,42.7043,22000.0
2011-06-20 15:30:00,57.93,58.19,57.91,58.08,64200.0,42.7043,42.896,42.6896,42.8149,64200.0
2011-06-21 09:30:00,58.36,59.14,58.36,59.09,23200.0,43.0213,43.5963,43.0213,43.5594,23200.0
2011-06-21 10:00:00,59.07,59.25,59.04,59.17,21000.0,43.5447,43.6774,43.5226,43.6184,21000.0
2011-06-21 10:30:00,59.22,59.43,59.18,59.3,14800.0,43.6553,43.8101,43.6258,43.7142,14800.0
2011-06-21 11:00:00,59.32,59.37,59.25,59.35,11000.0,43.729,43.7658,43.6774,43.7511,11000.0
2011-06-21 11:30:00,59.37,59.51,59.35,59.46,14200.0,43.7658,43.869,43.7511,43.8322,14200.0
2011-06-21 12:00:00,59.45,59.59,59.43,59.52,17200.0,43.8248,43.928,43.8101,43.8764,17200.0
2011-06-21 12:30:00,59.53,59.55,59.48,59.5,14800.0,43.8838,43.8985,43.8469,43.8617,14800.0
2011-06-21 13:00:00,59.51,59.51,59.37,59.39,24500.0,43.869,43.869,43.7658,43.7806,24500.0
2011-06-21 13:30:00,59.4,59.51,59.35,59.49,21000.0,43.788,43.869,43.7511,43.8543,21000.0
2011-06-21 14:00:00,59.51,59.62,59.45,59.53,23400.0,43.869,43.9501,43.8248,43.8838,23400.0
2011-06-21 14:30:00,59.52,59.72,59.5,59.7,46200.0,43.8764,44.0238,43.8617,44.0091,46200.0
2011-06-21 15:00:00,59.71,59.72,59.6,59.62,22200.0,44.0165,44.0238,43.9354,43.9501,22200.0
2011-06-21 15:30:00,59.61,59.82,59.57,59.74,79700.0,43.9428,44.0976,43.9133,44.0386,79700.0
2011-06-22 09:30:00,59.64,60.26,59.6,60.22,22000.0,43.9649,44.4219,43.9354,44.3924,22000.0
2011-06-22 10:00:00,60.23,60.26,59.98,60.17,28100.0,44.3998,44.4219,44.2155,44.3556,28100.0
2011-06-22 10:30:00,60.23,60.29,60.09,60.26,13100.0,44.3998,44.444,44.2966,44.4219,13100.0
2011-06-22 11:00:00,60.25,60.29,60.13,60.27,12100.0,44.4145,44.444,44.3261,44.4293,12100.0
2011-06-22 11:30:00,60.28,60.32,60.18,60.24,11400.0,44.4367,44.4662,44.3629,44.4072,11400.0
2011-06-22 12:00:00,60.22,60.24,60.04,60.08,9800.0,44.3924,44.4072,44.2597,44.2892,9800.0
2011-06-22 12:30:00,60.07,60.37,59.98,60.31,76600.0,44.2819,44.503,44.2155,44.4588,76600.0
2011-06-22 13:00:00,60.28,60.32,60.24,60.3,12700.0,44.4367,44.4662,44.4072,44.4514,12700.0
2011-06-22 13:30:00,60.33,60.39,60.31,60.33,9800.0,44.4735,44.5178,44.4588,44.4735,9800.0
2011-06-22 14:00:00,60.33,60.35,60.14,60.22,22000.0,44.4735,44.4883,44.3335,44.3924,22000.0
2011-06-22 14:30:00,60.19,60.2,59.98,60.02,26300.0,44.3703,44.3777,44.2155,44.245,26300.0
2011-06-22 15:00:00,60.01,60.12,60.01,60.1,35900.0,44.2376,44.3187,44.2376,44.304,35900.0
2011-06-22 15:30:00,60.1,60.15,59.86,59.95,94400.0,44.304,44.3408,44.1271,44.1934,94400.0
2011-06-23 09:30:00,59.08,59.1,58.7,58.86,28800.0,43.5521,43.5668,43.2719,43.3899,28800.0
2011-06-23 10:00:00,58.91,59.32,58.91,59.29,23500.0,43.4267,43.729,43.4267,43.7069,23500.0
2011-06-23 10:30:00,59.33,59.35,59.03,59.14,29300.0,43.7364,43.7511,43.5152,43.5963,29300.0
2011-06-23 11:00:00,59.13,59.27,59.1,59.27,18500.0,43.5889,43.6921,43.5668,43.6921,18500.0
2011-06-23 11:30:00,59.28,59.48,59.26,59.48,8600.0,43.6995,43.8469,43.6847,43.8469,8600.0
2011-06-23 12:00:00,59.45,59.56,59.3,59.31,8000.0,43.8248,43.9059,43.7142,43.7216,8000.0
2011-06-23 12:30:00,59.34,59.76,59.34,59.73,10300.0,43.7437,44.0533,43.7437,44.0312,10300.0
2011-06-23 13:00:00,59.71,59.89,59.67,59.78,10800.0,44.0165,44.1492,43.987,44.0681,10800.0
2011-06-23 13:30:00,59.78,60.0,59.73,59.85,9600.0,44.0681,44.2303,44.0312,44.1197,9600.0
2011-06-23 14:00:00,59.84,59.84,59.57,59.71,18600.0,44.1123,44.1123,43.9133,44.0165,18600.0
2011-06-23 14:30:00,59.73,60.22,59.52,60.22,31100.0,44.0312,44.3924,43.8764,44.3924,31100.0
2011-06-23 15:00:00,60.21,60.61,60.01,60.35,121900.0,44.3851,44.6799,44.2376,44.4883,121900.0
2011-06-23 15:30:00,60.35,60.44,60.1,60.34,129100.0,44.4883,44.5546,44.304,44.4809,129100.0
2011-06-24 09:30:00,60.41,60.77,60.14,60.31,10600.0,44.5325,44.7979,44.3335,44.4588,10600.0
2011-06-24 10:00:00,60.25,60.25,59.84,60.0,49700.0,44.4145,44.4145,44.1123,44.2303,49700.0
2011-06-24 10:30:00,60.0,60.21,59.85,60.04,17800.0,44.2303,44.3851,44.1197,44.2597,17800.0
2011-06-24 11:00:00,60.03,60.14,59.88,60.14,9800.0,44.2524,44.3335,44.1418,44.3335,9800.0
2011-06-24 11:30:00,60.2,60.22,59.93,59.98,5000.0,44.3777,44.3924,44.1787,44.2155,5000.0
2011-06-24 12:00:00,59.99,60.1,59.81,59.82,5200.0,44.2229,44.304,44.0902,44.0976,5200.0
2011-06-24 12:30:00,59.82,60.01,59.82,59.89,37000.0,44.0976,44.2376,44.0976,44.1492,37000.0
2011-06-24 13:00:00,59.88,59.98,59.79,59.94,10000.0,44.1418,44.2155,44.0755,44.186,10000.0
2011-06-24 13:30:00,59.98,60.1,59.92,59.96,11700.0,44.2155,44.304,44.1713,44.2008,11700.0
2011-06-24 14:00:00,59.95,59.99,59.84,59.98,12100.0,44.1934,44.2229,44.1123,44.2155,12100.0
2011-06-24 14:30:00,59.97,60.08,59.84,59.85,14700.0,44.2081,44.2892,44.1123,44.1197,14700.0
2011-06-24 15:00:00,59.9,60.01,59.84,60.0,49300.0,44.1565,44.2376,44.1123,44.2303,49300.0
2011-06-24 15:30:00,60.01,60.15,59.98,60.04,79700.0,44.2376,44.3408,44.2155,44.2597,79700.0
2011-06-27 09:30:00,60.12,60.33,59.86,60.19,21300.0,44.3187,44.4735,44.1271,44.3703,21300.0
2011-06-27 10:00:00,60.18,60.47,60.09,60.47,8300.0,44.3629,44.5767,44.2966,44.5767,8300.0
2011-06-27 10:30:00,60.47,60.52,60.24,60.27,12000.0,44.5767,44.6136,44.4072,44.4293,12000.0
2011-06-27 11:00:00,60.29,60.31,60.03,60.03,7000.0,44.444,44.4588,44.2524,44.2524,7000.0
2011-06-27 11:30:00,60.06,60.33,60.06,60.29,6600.0,44.2745,44.4735,44.2745,44.444,6600.0
2011-06-27 12:00:00,60.33,60.4,60.31,60.38,7900.0,44.4735,44.5251,44.4588,44.5104,7900.0
2011-06-27 12:30:00,60.38,60.38,60.26,60.29,6300.0,44.5104,44.5104,44.4219,44.444,6300.0
2011-06-27 13:00:00,60.31,60.4,60.25,60.27,4900.0,44.4588,44.5251,44.4145,44.4293,4900.0
2011-06-27 13:30:00,60.27,60.36,60.2,60.29,6700.0,44.4293,44.4956,44.3777,44.444,6700.0
2011-06-27 14:00:00,60.29,60.62,60.29,60.62,14900.0,44.444,44.6873,44.444,44.6873,14900.0
2011-06-27 14:30:00,60.62,60.63,60.41,60.41,16200.0,44.6873,44.6947,44.5325,44.5325,16200.0
2011-06-27 15:00:00,60.43,60.5,60.35,60.42,19000.0,44.5472,44.5988,44.4883,44.5399,19000.0
2011-06-27 15:30:00,60.42,60.44,60.21,60.25,50300.0,44.5399,44.5546,44.3851,44.4145,50300.0
2011-06-28 09:30:00,60.49,60.8,60.35,60.6,11000.0,44.5915,44.82,44.4883,44.6726,11000.0
2011-06-28 10:00:00,60.61,60.94,60.61,60.79,13400.0,44.6799,44.9232,44.6799,44.8126,13400.0
2011-06-28 10:30:00,60.8,60.86,60.63,60.63,9700.0,44.82,44.8642,44.6947,44.6947,9700.0
2011-06-28 11:00:00,60.65,60.73,60.54,60.68,12300.0,44.7094,44.7684,44.6283,44.7315,12300.0
2011-06-28 11:30:00,60.71,60.81,60.67,60.8,7600.0,44.7536,44.8274,44.7242,44.82,7600.0
2011-06-28 12:00:00,60.8,60.94,60.79,60.88,7300.0,44.82,44.9232,44.8126,44.879,7300.0
2011-06-28 12:30:00,60.88,60.91,60.84,60.89,6800.0,44.879,44.9011,44.8495,44.8863,6800.0
2011-06-28 13:00:00,60.87,60.95,60.86,60.95,8500.0,44.8716,44.9306,44.8642,44.9306,8500.0
2011-06-28 13:30:00,60.93,60.98,60.89,60.98,9300.0,44.9158,44.9527,44.8863,44.9527,9300.0
2011-06-28 14:00:00,60.96,61.03,60.92,61.03,10600.0,44.9379,44.9895,44.9085,44.9895,10600.0
2011-06-28 14:30:00,61.05,61.13,61.04,61.11,14500.0,45.0043,45.0633,44.9969,45.0485,14500.0
2011-06-28 15:00:00,61.11,61.13,61.01,61.01,17100.0,45.0485,45.0633,44.9748,44.9748,17100.0
2011-06-28 15:30:00,61.03,61.15,60.98,61.14,54400.0,44.9895,45.078,44.9527,45.0706,54400.0
2011-06-29 09:30:00,61.19,61.45,61.13,61.23,11600.0,45.1075,45.2992,45.0633,45.137,11600.0
2011-06-29 10:00:00,61.23,61.42,60.95,61.21,19300.0,45.137,45.277,44.9306,45.1222,19300.0
2011-06-29 10:30:00,61.25,61.45,61.21,61.45,10500.0,45.1517,45.2992,45.1222,45.2992,10500.0
2011-06-29 11:00:00,61.41,61.49,61.39,61.44,8700.0,45.2697,45.3286,45.2549,45.2918,8700.0
2011-06-29 11:30:00,61.47,61.5,61.35,61.48,23500.0,45.3139,45.336,45.2254,45.3213,23500.0
2011-06-29 12:00:00,61.47,61.55,61.43,61.52,9700.0,45.3139,45.3729,45.2844,45.3508,9700.0
2011-06-29 12:30:00,61.52,61.6,61.52,61.53,3900.0,45.3508,45.4097,45.3508,45.3581,3900.0
2011-06-29 13:00:00,61.53,61.73,61.49,61.59,10200.0,45.3581,45.5056,45.3286,45.4024,10200.0
2011-06-29 13:30:00,61.56,61.66,61.5,61.5,7900.0,45.3802,45.454,45.336,45.336,7900.0
2011-06-29 14:00:00,61.53,61.56,61.23,61.32,12300.0,45.3581,45.3802,45.137,45.2033,12300.0
2011-06-29 14:30:00,61.3,61.45,61.25,61.43,17800.0,45.1886,45.2992,45.1517,45.2844,17800.0
2011-06-29 15:00:00,61.45,61.57,61.45,61.5,37000.0,45.2992,45.3876,45.2992,45.336,37000.0
2011-06-29 15:30:00,61.5,61.6,61.44,61.58,68500.0,45.336,45.4097,45.2918,45.395,68500.0
2011-06-30 09:30:00,61.82,62.63,61.65,62.63,27500.0,45.5719,46.169,45.4466,46.169,27500.0
2011-06-30 10:00:00,62.62,62.94,62.62,62.9,28000.0,46.1616,46.3975,46.1616,46.3681,28000.0
2011-06-30 10:30:00,62.88,62.9,62.66,62.74,14300.0,46.3533,46.3681,46.1911,46.2501,14300.0
2011-06-30 11:00:00,62.7,62.71,62.52,62.54,80200.0,46.2206,46.228,46.0879,46.1027,80200.0
2011-06-30 11:30:00,62.58,62.69,62.54,62.67,69600.0,46.1322,46.2132,46.1027,46.1985,69600.0
2011-06-30 12:00:00,62.67,62.72,62.57,62.62,17300.0,46.1985,46.2354,46.1248,46.1616,17300.0
2011-06-30 12:30:00,62.62,62.63,62.53,62.62,11600.0,46.1616,46.169,46.0953,46.1616,11600.0
2011-06-30 13:00:00,62.62,62.64,62.51,62.56,11500.0,46.1616,46.1764,46.0806,46.1174,11500.0
2011-06-30 13:30:00,62.57,62.6,62.49,62.58,10900.0,46.1248,46.1469,46.0658,46.1322,10900.0
2011-06-30 14:00:00,62.59,62.61,62.51,62.54,17700.0,46.1395,46.1543,46.0806,46.1027,17700.0
2011-06-30 14:30:00,62.55,62.62,62.51,62.52,38800.0,46.11,46.1616,46.0806,46.0879,38800.0
2011-06-30 15:00:00,62.53,62.58,62.46,62.56,23600.0,46.0953,46.1322,46.0437,46.1174,23600.0
2011-06-30 15:30:00,62.55,62.65,62.47,62.49,93700.0,46.11,46.1838,46.0511,46.0658,93700.0
2011-07-01 09:30:00,62.49,62.69,62.14,62.3,27800.0,46.0658,46.2132,45.8078,45.9257,27800.0
2011-07-01 10:00:00,62.3,63.17,62.27,63.09,55700.0,45.9257,46.5671,45.9036,46.5081,55700.0
2011-07-01 10:30:00,63.11,63.12,62.97,63.0,22200.0,46.5229,46.5302,46.4197,46.4418,22200.0
2011-07-01 11:00:00,62.99,63.11,62.96,63.05,23300.0,46.4344,46.5229,46.4123,46.4786,23300.0
2011-07-01 11:30:00,63.11,63.17,62.94,63.02,60700.0,46.5229,46.5671,46.3975,46.4565,60700.0
2011-07-01 12:00:00,63.02,63.07,62.96,63.0,41800.0,46.4565,46.4934,46.4123,46.4418,41800.0
2011-07-01 12:30:00,63.02,63.04,62.97,63.01,33000.0,46.4565,46.4713,46.4197,46.4491,33000.0
2011-07-01 13:00:00,63.02,63.28,63.0,63.24,33000.0,46.4565,46.6482,46.4418,46.6187,33000.0
2011-07-01 13:30:00,63.24,63.31,63.17,63.23,25400.0,46.6187,46.6703,46.5671,46.6113,25400.0
2011-07-01 14:00:00,63.25,63.27,63.14,63.16,27700.0,46.6261,46.6408,46.545,46.5597,27700.0
2011-07-01 14:30:00,63.18,63.41,63.17,63.39,18400.0,46.5745,46.744,46.5671,46.7293,18400.0
2011-07-01 15:00:00,63.42,63.44,63.34,63.37,23600.0,46.7514,46.7661,46.6924,46.7145,23600.0
2011-07-01 15:30:00,63.37,63.68,63.37,63.63,83800.0,46.7145,46.943,46.7145,46.9062,83800.0
2011-07-05 09:30:00,63.39,63.59,63.29,63.29,21700.0,46.7293,46.8767,46.6555,46.6555,21700.0
2011-07-05 10:00:00,63.25,63.4,62.93,63.13,36500.0,46.6261,46.7366,46.3902,46.5376,36500.0
2011-07-05 10:30:00,63.18,63.35,63.13,63.24,20200.0,46.5745,46.6998,46.5376,46.6187,20200.0
2011-07-05 11:00:00,63.22,63.55,63.22,63.47,30400.0,46.6039,46.8472,46.6039,46.7882,30400.0
2011-07-05 11:30:00,63.45,63.6,63.37,63.57,18900.0,46.7735,46.8841,46.7145,46.862,18900.0
2011-07-05 12:00:00,63.59,63.66,63.59,63.59,9200.0,46.8767,46.9283,46.8767,46.8767,9200.0
2011-07-05 12:30:00,63.61,63.65,63.52,63.56,9400.0,46.8914,46.9209,46.8251,46.8546,9400.0
2011-07-05 13:00:00,63.58,63.67,63.56,63.67,8700.0,46.8693,46.9357,46.8546,46.9357,8700.0
2011-07-05 13:30:00,63.65,63.73,63.61,63.73,9000.0,46.9209,46.9799,46.8914,46.9799,9000.0
2011-07-05 14:00:00,63.74,63.74,63.37,63.39,18600.0,46.9873,46.9873,46.7145,46.7293,18600.0
2011-07-05 14:30:00,63.4,63.55,63.36,63.55,20300.0,46.7366,46.8472,46.7072,46.8472,20300.0
2011-07-05 15:00:00,63.55,63.65,63.47,63.62,26300.0,46.8472,46.9209,46.7882,46.8988,26300.0
2011-07-05 15:30:00,63.64,63.64,63.37,63.48,74100.0,46.9136,46.9136,46.7145,46.7956,74100.0
2011-07-06 09:30:00,63.03,63.42,62.95,63.24,24700.0,46.4639,46.7514,46.4049,46.6187,24700.0
2011-07-06 10:00:00,63.22,63.39,62.89,63.08,19200.0,46.6039,46.7293,46.3607,46.5007,19200.0
2011-07-06 10:30:00,63.16,63.17,62.88,63.11,14300.0,46.5597,46.5671,46.3533,46.5229,14300.0
2011-07-06 11:00:00,63.14,63.26,63.03,63.2,11700.0,46.545,46.6334,46.4639,46.5892,11700.0
2011-07-06 11:30:00,63.2,63.39,63.2,63.33,19100.0,46.5892,46.7293,46.5892,46.685,19100.0
2011-07-06 12:00:00,63.33,63.37,63.14,63.28,20200.0,46.685,46.7145,46.545,46.6482,20200.0
2011-07-06 12:30:00,63.32,63.38,63.17,63.32,43100.0,46.6777,46.7219,46.5671,46.6777,43100.0
2011-07-06 13:00:00,63.32,63.34,63.17,63.19,15500.0,46.6777,46.6924,46.5671,46.5818,15500.0
2011-07-06 13:30:00,63.18,63.3,63.14,63.28,19000.0,46.5745,46.6629,46.545,46.6482,19000.0
2011-07-06 14:00:00,63.25,63.28,63.1,63.18,16500.0,46.6261,46.6482,46.5155,46.5745,16500.0
2011-07-06 14:30:00,63.17,63.34,63.17,63.2,16300.0,46.5671,46.6924,46.5671,46.5892,16300.0
2011-07-06 15:00:00,63.2,63.32,63.17,63.28,24200.0,46.5892,46.6777,46.5671,46.6482,24200.0
2011-07-06 15:30:00,63.3,63.3,63.18,63.2,121700.0,46.6629,46.6629,46.5745,46.5892,121700.0
2011-07-07 09:30:00,63.93,64.25,63.92,64.24,25800.0,47.1273,47.3632,47.12,47.3559,25800.0
2011-07-07 10:00:00,64.24,64.36,63.96,64.1,21000.0,47.3559,47.4443,47.1495,47.2527,21000.0
2011-07-07 10:30:00,64.1,64.24,64.08,64.2,58700.0,47.2527,47.3559,47.2379,47.3264,58700.0
2011-07-07 11:00:00,64.17,64.22,64.12,64.19,19200.0,47.3043,47.3411,47.2674,47.319,19200.0
2011-07-07 11:30:00,64.18,64.2,64.11,64.12,18800.0,47.3116,47.3264,47.26,47.2674,18800.0
2011-07-07 12:00:00,64.13,64.19,64.12,64.15,15700.0,47.2748,47.319,47.2674,47.2895,15700.0
2011-07-07 12:30:00,64.17,64.18,64.01,64.04,17700.0,47.3043,47.3116,47.1863,47.2084,17700.0
2011-07-07 13:00:00,64.05,64.14,64.03,64.1,32800.0,47.2158,47.2821,47.2011,47.2527,32800.0
2011-07-07 13:30:00,64.11,64.13,64.03,64.03,17200.0,47.26,47.2748,47.2011,47.2011,17200.0
2011-07-07 14:00:00,64.04,64.14,64.04,64.08,26500.0,47.2084,47.2821,47.2084,47.2379,26500.0
2011-07-07 14:30:00,64.09,64.12,64.05,64.09,26200.0,47.2453,47.2674,47.2158,47.2453,26200.0
2011-07-07 15:00:00,64.1,64.18,64.05,64.09,26800.0,47.2527,47.3116,47.2158,47.2453,26800.0
2011-07-07 15:30:00,64.08,64.12,64.01,64.05,77900.0,47.2379,47.2674,47.1863,47.2158,77900.0
2011-07-08 09:30:00,63.13,63.39,62.98,63.32,21700.0,46.5376,46.7293,46.427,46.6777,21700.0
2011-07-08 10:00:00,63.23,63.3,63.0,63.16,11800.0,46.6113,46.6629,46.4418,46.5597,11800.0
2011-07-08 10:30:00,63.15,63.21,62.99,63.16,12600.0,46.5523,46.5966,46.4344,46.5597,12600.0
2011-07-08 11:00:00,63.11,63.25,63.02,63.21,35600.0,46.5229,46.6261,46.4565,46.5966,35600.0
2011-07-08 11:30:00,63.19,63.39,63.1,63.33,8800.0,46.5818,46.7293,46.5155,46.685,8800.0
2011-07-08 12:00:00,63.34,63.41,63.25,63.3,15600.0,46.6924,46.744,46.6261,46.6629,15600.0
2011-07-08 12:30:00,63.28,63.44,63.28,63.34,5300.0,46.6482,46.7661,46.6482,46.6924,5300.0
2011-07-08 13:00:00,63.29,63.38,63.2,63.38,16600.0,46.6555,46.7219,46.5892,46.7219,16600.0
2011-07-08 13:30:00,63.43,63.47,63.29,63.29,11000.0,46.7588,46.7882,46.6555,46.6555,11000.0
2011-07-08 14:00:00,63.28,63.36,63.19,63.22,10100.0,46.6482,46.7072,46.5818,46.6039,10100.0
2011-07-08 14:30:00,63.26,63.33,63.22,63.29,10100.0,46.6334,46.685,46.6039,46.6555,10100.0
2011-07-08 15:00:00,63.27,63.46,63.27,63.44,20200.0,46.6408,46.7809,46.6408,46.7661,20200.0
2011-07-08 15:30:00,63.41,63.66,63.4,63.62,39900.0,46.744,46.9283,46.7366,46.8988,39900.0
2011-07-11 09:30:00,62.74,62.92,62.62,62.82,14100.0,46.2501,46.3828,46.1616,46.3091,14100.0
2011-07-11 10:00:00,62.83,62.85,62.34,62.38,15900.0,46.3165,46.3312,45.9552,45.9847,15900.0
2011-07-11 10:30:00,62.37,62.37,62.13,62.13,14000.0,45.9774,45.9774,45.8004,45.8004,14000.0
2011-07-11 11:00:00,62.15,62.7,62.1,62.7,18100.0,45.8152,46.2206,45.7783,46.2206,18100.0
2011-07-11 11:30:00,62.67,62.83,62.61,62.75,12400.0,46.1985,46.3165,46.1543,46.2575,12400.0
2011-07-11 12:00:00,62.71,62.88,62.67,62.84,17000.0,46.228,46.3533,46.1985,46.3238,17000.0
2011-07-11 12:30:00,62.82,62.83,62.6,62.65,7900.0,46.3091,46.3165,46.1469,46.1838,7900.0
2011-07-11 13:00:00,62.68,62.68,62.47,62.55,13700.0,46.2059,46.2059,46.0511,46.11,13700.0
2011-07-11 13:30:00,62.55,62.75,62.55,62.75,13000.0,46.11,46.2575,46.11,46.2575,13000.0
2011-07-11 14:00:00,62.75,62.8,62.57,62.58,15200.0,46.2575,46.2943,46.1248,46.1322,15200.0
2011-07-11 14:30:00,62.56,62.65,62.48,62.63,23900.0,46.1174,46.1838,46.0584,46.169,23900.0
2011-07-11 15:00:00,62.63,62.68,62.51,62.62,30600.0,46.169,46.2059,46.0806,46.1616,30600.0
2011-07-11 15:30:00,62.69,62.82,62.61,62.74,65900.0,46.2132,46.3091,46.1543,46.2501,65900.0
2011-07-12 09:30:00,62.59,62.72,62.36,62.65,15800.0,46.1395,46.2354,45.97,46.1838,15800.0
2011-07-12 10:00:00,62.64,62.94,62.5,62.58,22300.0,46.1764,46.3975,46.0732,46.1322,22300.0
2011-07-12 10:30:00,62.58,62.64,62.27,62.34,8700.0,46.1322,46.1764,45.9036,45.9552,8700.0
2011-07-12 11:00:00,62.38,62.68,62.35,62.64,8500.0,45.9847,46.2059,45.9626,46.1764,8500.0
2011-07-12 11:30:00,62.65,62.8,62.56,62.65,9100.0,46.1838,46.2943,46.1174,46.1838,9100.0
2011-07-12 12:00:00,62.72,62.77,62.57,62.57,10900.0,46.2354,46.2722,46.1248,46.1248,10900.0
2011-07-12 12:30:00,62.56,62.58,62.48,62.58,4500.0,46.1174,46.1322,46.0584,46.1322,4500.0
2011-07-12 13:00:00,62.55,62.62,62.39,62.42,12000.0,46.11,46.1616,45.9921,46.0142,12000.0
2011-07-12 13:30:00,62.34,62.46,62.32,62.4,6600.0,45.9552,46.0437,45.9405,45.9995,6600.0
2011-07-12 14:00:00,62.35,62.83,62.34,62.66,23300.0,45.9626,46.3165,45.9552,46.1911,23300.0
2011-07-12 14:30:00,62.7,62.7,62.44,62.47,8300.0,46.2206,46.2206,46.029,46.0511,8300.0
2011-07-12 15:00:00,62.47,62.56,62.34,62.43,27500.0,46.0511,46.1174,45.9552,46.0216,27500.0
2011-07-12 15:30:00,62.45,62.49,62.26,62.4,52500.0,46.0363,46.0658,45.8963,45.9995,52500.0
2011-07-13 09:30:00,62.73,62.92,62.26,62.29,14700.0,46.2427,46.3828,45.8963,45.9184,14700.0
2011-07-13 10:00:00,62.34,62.91,62.34,62.79,29700.0,45.9552,46.3754,45.9552,46.287,29700.0
2011-07-13 10:30:00,62.8,63.02,62.8,62.88,12500.0,46.2943,46.4565,46.2943,46.3533,12500.0
2011-07-13 11:00:00,62.89,62.98,62.78,62.96,14800.0,46.3607,46.427,46.2796,46.4123,14800.0
2011-07-13 11:30:00,62.86,62.93,62.79,62.88,13900.0,46.3386,46.3902,46.287,46.3533,13900.0
2011-07-13 12:00:00,62.87,62.89,62.77,62.78,23500.0,46.3459,46.3607,46.2722,46.2796,23500.0
2011-07-13 12:30:00,62.77,62.78,62.57,62.71,19200.0,46.2722,46.2796,46.1248,46.228,19200.0
2011-07-13 13:00:00,62.68,62.73,62.51,62.54,19600.0,46.2059,46.2427,46.0806,46.1027,19600.0
2011-07-13 13:30:00,62.53,62.66,62.43,62.44,20300.0,46.0953,46.1911,46.0216,46.029,20300.0
2011-07-13 14:00:00,62.45,62.51,62.25,62.32,17700.0,46.0363,46.0806,45.8889,45.9405,17700.0
2011-07-13 14:30:00,62.33,62.44,62.3,62.38,29600.0,45.9479,46.029,45.9257,45.9847,29600.0
2011-07-13 15:00:00,62.39,62.46,61.99,62.13,51500.0,45.9921,46.0437,45.6972,45.8004,51500.0
2011-07-13 15:30:00,62.14,62.25,62.02,62.14,70900.0,45.8078,45.8889,45.7193,45.8078,70900.0
2011-07-14 09:30:00,62.48,62.7,62.08,62.7,16800.0,46.0584,46.2206,45.7636,46.2206,16800.0
2011-07-14 10:00:00,62.72,62.83,62.5,62.6,37600.0,46.2354,46.3165,46.0732,46.1469,37600.0
2011-07-14 10:30:00,62.52,62.52,61.87,61.9,9100.0,46.0879,46.0879,45.6088,45.6309,9100.0
2011-07-14 11:00:00,61.92,62.09,61.92,62.09,15500.0,45.6456,45.7709,45.6456,45.7709,15500.0
2011-07-14 11:30:00,62.06,62.11,61.91,62.06,57900.0,45.7488,45.7857,45.6383,45.7488,57900.0
2011-07-14 12:00:00,62.03,62.03,61.66,61.74,10500.0,45.7267,45.7267,45.454,45.5129,10500.0
2011-07-14 12:30:00,61.74,61.92,61.53,61.55,6400.0,45.5129,45.6456,45.3581,45.3729,6400.0
2011-07-14 13:00:00,61.57,61.62,61.31,61.54,12800.0,45.3876,45.4245,45.196,45.3655,12800.0
2011-07-14 13:30:00,61.53,61.95,61.53,61.8,15400.0,45.3581,45.6677,45.3581,45.5572,15400.0
2011-07-14 14:00:00,61.83,62.0,61.67,61.71,11700.0,45.5793,45.7046,45.4613,45.4908,11700.0
2011-07-14 14:30:00,61.74,61.76,61.53,61.64,18500.0,45.5129,45.5277,45.3581,45.4392,18500.0
2011-07-14 15:00:00,61.66,61.67,61.4,61.54,29000.0,45.454,45.4613,45.2623,45.3655,29000.0
2011-07-14 15:30:00,61.53,61.69,61.38,61.52,77600.0,45.3581,45.4761,45.2476,45.3508,77600.0
2011-07-15 09:30:00,61.82,61.9,61.17,61.37,50100.0,45.5719,45.6309,45.0927,45.2402,50100.0
2011-07-15 10:00:00,61.51,61.65,61.0,61.23,14300.0,45.3434,45.4466,44.9674,45.137,14300.0
2011-07-15 10:30:00,61.35,61.38,61.13,61.15,4900.0,45.2254,45.2476,45.0633,45.078,4900.0
2011-07-15 11:00:00,61.13,61.48,61.13,61.37,8500.0,45.0633,45.3213,45.0633,45.2402,8500.0
2011-07-15 11:30:00,61.34,61.4,61.26,61.28,5900.0,45.2181,45.2623,45.1591,45.1738,5900.0
2011-07-15 12:00:00,61.31,61.58,61.29,61.39,9600.0,45.196,45.395,45.1812,45.2549,9600.0
2011-07-15 12:30:00,61.4,61.46,61.19,61.35,7900.0,45.2623,45.3065,45.1075,45.2254,7900.0
2011-07-15 13:00:00,61.35,61.43,61.29,61.39,11200.0,45.2254,45.2844,45.1812,45.2549,11200.0
2011-07-15 13:30:00,61.38,61.38,61.2,61.2,8400.0,45.2476,45.2476,45.1149,45.1149,8400.0
2011-07-15 14:00:00,61.25,61.36,61.18,61.21,9900.0,45.1517,45.2328,45.1001,45.1222,9900.0
2011-07-15 14:30:00,61.2,61.38,61.2,61.27,19200.0,45.1149,45.2476,45.1149,45.1665,19200.0
2011-07-15 15:00:00,61.25,61.44,61.19,61.43,30500.0,45.1517,45.2918,45.1075,45.2844,30500.0
2011-07-15 15:30:00,61.43,61.6,61.38,61.59,112800.0,45.2844,45.4097,45.2476,45.4024,112800.0
2011-07-18 09:30:00,61.29,61.56,61.08,61.09,16600.0,45.1812,45.3802,45.0264,45.0338,16600.0
2011-07-18 10:00:00,61.15,61.17,60.71,61.15,26200.0,45.078,45.0927,44.7536,45.078,26200.0
2011-07-18 10:30:00,61.15,61.29,61.07,61.24,37400.0,45.078,45.1812,45.019,45.1443,37400.0
2011-07-18 11:00:00,61.24,61.35,61.1,61.29,25400.0,45.1443,45.2254,45.0411,45.1812,25400.0
2011-07-18 11:30:00,61.28,61.32,61.1,61.22,30900.0,45.1738,45.2033,45.0411,45.1296,30900.0
2011-07-18 12:00:00,61.19,61.41,61.18,61.31,28400.0,45.1075,45.2697,45.1001,45.196,28400.0
2011-07-18 12:30:00,61.33,61.36,61.21,61.27,9400.0,45.2107,45.2328,45.1222,45.1665,9400.0
2011-07-18 13:00:00,61.27,61.29,61.16,61.29,19900.0,45.1665,45.1812,45.0854,45.1812,19900.0
2011-07-18 13:30:00,61.32,61.48,61.32,61.48,12300.0,45.2033,45.3213,45.2033,45.3213,12300.0
2011-07-18 14:00:00,61.46,61.46,61.35,61.35,11500.0,45.3065,45.3065,45.2254,45.2254,11500.0
2011-07-18 14:30:00,61.32,61.41,61.23,61.41,12000.0,45.2033,45.2697,45.137,45.2697,12000.0
2011-07-18 15:00:00,61.5,61.65,61.31,61.37,21200.0,45.336,45.4466,45.196,45.2402,21200.0
2011-07-18 15:30:00,61.36,61.51,61.33,61.4,100400.0,45.2328,45.3434,45.2107,45.2623,100400.0
2011-07-19 09:30:00,61.84,62.52,61.84,61.96,29200.0,45.5867,46.0879,45.5867,45.6751,29200.0
2011-07-19 10:00:00,61.98,62.0,61.84,61.87,41000.0,45.6899,45.7046,45.5867,45.6088,41000.0
2011-07-19 10:30:00,61.89,61.97,61.71,61.75,47000.0,45.6235,45.6825,45.4908,45.5203,47000.0
2011-07-19 11:00:00,61.77,61.82,61.65,61.73,21700.0,45.535,45.5719,45.4466,45.5056,21700.0
2011-07-19 11:30:00,61.71,61.76,61.4,61.53,23100.0,45.4908,45.5277,45.2623,45.3581,23100.0
2011-07-19 12:00:00,61.54,61.72,61.49,61.55,26000.0,45.3655,45.4982,45.3286,45.3729,26000.0
2011-07-19 12:30:00,61.54,61.7,61.45,61.7,50300.0,45.3655,45.4834,45.2992,45.4834,50300.0
2011-07-19 13:00:00,61.7,61.75,61.63,61.74,75500.0,45.4834,45.5203,45.4318,45.5129,75500.0
2011-07-19 13:30:00,61.73,62.17,61.69,62.17,61200.0,45.5056,45.8299,45.4761,45.8299,61200.0
2011-07-19 14:00:00,62.17,62.2,61.99,62.05,68500.0,45.8299,45.852,45.6972,45.7415,68500.0
2011-07-19 14:30:00,62.08,62.32,62.04,62.28,132800.0,45.7636,45.9405,45.7341,45.911,132800.0
2011-07-19 15:00:00,62.29,62.34,62.05,62.09,42400.0,45.9184,45.9552,45.7415,45.7709,42400.0
2011-07-19 15:30:00,62.09,62.12,61.9,61.98,93300.0,45.7709,45.7931,45.6309,45.6899,93300.0
2011-07-20 09:30:00,62.2,62.22,61.71,61.76,25200.0,45.852,45.8668,45.4908,45.5277,25200.0
2011-07-20 10:00:00,61.75,61.86,61.56,61.75,12200.0,45.5203,45.6014,45.3802,45.5203,12200.0
2011-07-20 10:30:00,61.79,61.97,61.79,61.87,9400.0,45.5498,45.6825,45.5498,45.6088,9400.0
2011-07-20 11:00:00,61.92,61.95,61.81,61.81,11800.0,45.6456,45.6677,45.5645,45.5645,11800.0
2011-07-20 11:30:00,61.81,61.97,61.76,61.82,62400.0,45.5645,45.6825,45.5277,45.5719,62400.0
2011-07-20 12:00:00,61.86,62.01,61.79,62.01,18300.0,45.6014,45.712,45.5498,45.712,18300.0
2011-07-20 12:30:00,62.0,62.18,61.89,62.17,13600.0,45.7046,45.8373,45.6235,45.8299,13600.0
2011-07-20 13:00:00,62.15,62.35,62.15,62.34,23200.0,45.8152,45.9626,45.8152,45.9552,23200.0
2011-07-20 13:30:00,62.35,62.49,62.27,62.4,15000.0,45.9626,46.0658,45.9036,45.9995,15000.0
2011-07-20 14:00:00,62.44,62.6,62.4,62.58,18800.0,46.029,46.1469,45.9995,46.1322,18800.0
2011-07-20 14:30:00,62.58,62.58,62.26,62.29,18600.0,46.1322,46.1322,45.8963,45.9184,18600.0
2011-07-20 15:00:00,62.36,62.38,62.13,62.2,20100.0,45.97,45.9847,45.8004,45.852,20100.0
2011-07-20 15:30:00,62.21,62.39,62.2,62.35,48000.0,45.8594,45.9921,45.852,45.9626,48000.0
2011-07-21 09:30:00,62.34,62.95,61.76,61.92,51700.0,45.9552,46.4049,45.5277,45.6456,51700.0
2011-07-21 10:00:00,61.9,62.86,61.85,62.77,29300.0,45.6309,46.3386,45.594,46.2722,29300.0
2011-07-21 10:30:00,62.86,62.9,62.4,62.4,22600.0,46.3386,46.3681,45.9995,45.9995,22600.0
2011-07-21 11:00:00,62.43,62.56,62.2,62.2,20500.0,46.0216,46.1174,45.852,45.852,20500.0
2011-07-21 11:30:00,62.24,62.44,62.24,62.4,25100.0,45.8815,46.029,45.8815,45.9995,25100.0
2011-07-21 12:00:00,62.4,62.43,62.19,62.29,28400.0,45.9995,46.0216,45.8447,45.9184,28400.0
2011-07-21 12:30:00,62.28,62.85,62.28,62.64,33300.0,45.911,46.3312,45.911,46.1764,33300.0
2011-07-21 13:00:00,62.61,62.66,62.47,62.52,38500.0,46.1543,46.1911,46.0511,46.0879,38500.0
2011-07-21 13:30:00,62.5,62.54,62.25,62.4,19800.0,46.0732,46.1027,45.8889,45.9995,19800.0
2011-07-21 14:00:00,62.45,62.45,61.75,61.79,49300.0,46.0363,46.0363,45.5203,45.5498,49300.0
2011-07-21 14:30:00,61.77,62.12,61.73,62.07,37100.0,45.535,45.7931,45.5056,45.7562,37100.0
2011-07-21 15:00:00,62.08,62.15,61.92,61.92,38100.0,45.7636,45.8152,45.6456,45.6456,38100.0
2011-07-21 15:30:00,61.9,61.96,61.73,61.9,75800.0,45.6309,45.6751,45.5056,45.6309,75800.0
2011-07-22 09:30:00,61.91,62.22,61.41,61.41,28600.0,45.6383,45.8668,45.2697,45.2697,28600.0
2011-07-22 10:00:00,61.4,61.59,60.9,61.07,40200.0,45.2623,45.4024,44.8937,45.019,40200.0
2011-07-22 10:30:00,61.09,61.31,60.96,61.31,31600.0,45.0338,45.196,44.9379,45.196,31600.0
2011-07-22 11:00:00,61.29,61.33,61.12,61.25,24600.0,45.1812,45.2107,45.0559,45.1517,24600.0
2011-07-22 11:30:00,61.26,61.44,61.13,61.13,24600.0,45.1591,45.2918,45.0633,45.0633,24600.0
2011-07-22 12:00:00,61.13,61.3,61.07,61.14,22700.0,45.0633,45.1886,45.019,45.0706,22700.0
2011-07-22 12:30:00,61.11,61.14,60.92,61.01,19700.0,45.0485,45.0706,44.9085,44.9748,19700.0
2011-07-22 13:00:00,61.03,61.03,60.84,60.88,47600.0,44.9895,44.9895,44.8495,44.879,47600.0
2011-07-22 13:30:00,60.88,60.97,60.83,60.96,22400.0,44.879,44.9453,44.8421,44.9379,22400.0
2011-07-22 14:00:00,60.98,60.99,60.85,60.88,38900.0,44.9527,44.9601,44.8569,44.879,38900.0
2011-07-22 14:30:00,60.9,60.94,60.85,60.87,37500.0,44.8937,44.9232,44.8569,44.8716,37500.0
2011-07-22 15:00:00,60.87,60.93,60.71,60.71,62800.0,44.8716,44.9158,44.7536,44.7536,62800.0
2011-07-22 15:30:00,60.72,60.75,60.55,60.64,102900.0,44.761,44.7831,44.6357,44.702,102900.0
2011-07-25 09:30:00,60.12,60.49,59.96,60.49,100800.0,44.3187,44.5915,44.2008,44.5915,100800.0
2011-07-25 10:00:00,60.49,60.81,60.48,60.56,35700.0,44.5915,44.8274,44.5841,44.6431,35700.0
2011-07-25 10:30:00,60.56,60.64,60.33,60.46,39800.0,44.6431,44.702,44.4735,44.5694,39800.0
2011-07-25 11:00:00,60.5,60.57,60.39,60.46,36100.0,44.5988,44.6504,44.5178,44.5694,36100.0
2011-07-25 11:30:00,60.44,60.58,60.41,60.57,27100.0,44.5546,44.6578,44.5325,44.6504,27100.0
2011-07-25 12:00:00,60.57,60.63,60.54,60.57,13700.0,44.6504,44.6947,44.6283,44.6504,13700.0
2011-07-25 12:30:00,60.59,60.67,60.51,60.53,21600.0,44.6652,44.7242,44.6062,44.621,21600.0
2011-07-25 13:00:00,60.56,60.74,60.55,60.57,14000.0,44.6431,44.7758,44.6357,44.6504,14000.0
2011-07-25 13:30:00,60.58,60.61,60.5,60.5,12300.0,44.6578,44.6799,44.5988,44.5988,12300.0
2011-07-25 14:00:00,60.5,60.7,60.5,60.66,17100.0,44.5988,44.7463,44.5988,44.7168,17100.0
2011-07-25 14:30:00,60.69,60.69,60.46,60.55,21800.0,44.7389,44.7389,44.5694,44.6357,21800.0
2011-07-25 15:00:00,60.52,60.52,60.32,60.45,27200.0,44.6136,44.6136,44.4662,44.562,27200.0
2011-07-25 15:30:00,60.43,60.52,60.33,60.39,79400.0,44.5472,44.6136,44.4735,44.5178,79400.0
2011-07-26 09:30:00,60.23,60.25,59.44,59.51,31100.0,44.3998,44.4145,43.8174,43.869,31100.0
2011-07-26 10:00:00,59.5,59.61,59.24,59.42,26900.0,43.8617,43.9428,43.67,43.8027,26900.0
2011-07-26 10:30:00,59.36,59.49,59.3,59.43,17500.0,43.7585,43.8543,43.7142,43.8101,17500.0
2011-07-26 11:00:00,59.44,59.55,59.37,59.37,20100.0,43.8174,43.8985,43.7658,43.7658,20100.0
2011-07-26 11:30:00,59.38,59.41,59.3,59.31,17800.0,43.7732,43.7953,43.7142,43.7216,17800.0
2011-07-26 12:00:00,59.33,59.37,59.29,59.3,12900.0,43.7364,43.7658,43.7069,43.7142,12900.0
2011-07-26 12:30:00,59.3,59.33,59.17,59.23,13700.0,43.7142,43.7364,43.6184,43.6626,13700.0
2011-07-26 13:00:00,59.21,59.23,59.01,59.02,12500.0,43.6479,43.6626,43.5005,43.5078,12500.0
2011-07-26 13:30:00,59.05,59.14,59.0,59.11,13300.0,43.5299,43.5963,43.4931,43.5742,13300.0
2011-07-26 14:00:00,59.11,59.32,59.1,59.27,16000.0,43.5742,43.729,43.5668,43.6921,16000.0
2011-07-26 14:30:00,59.25,59.3,59.12,59.12,23800.0,43.6774,43.7142,43.5815,43.5815,23800.0
2011-07-26 15:00:00,59.11,59.22,59.1,59.15,28800.0,43.5742,43.6553,43.5668,43.6037,28800.0
2011-07-26 15:30:00,59.14,59.15,58.9,59.02,69100.0,43.5963,43.6037,43.4194,43.5078,69100.0
2011-07-27 09:30:00,58.94,59.16,57.92,58.08,54700.0,43.4489,43.611,42.6969,42.8149,54700.0
2011-07-27 10:00:00,58.04,58.09,57.53,57.57,27800.0,42.7854,42.8223,42.4094,42.4389,27800.0
2011-07-27 10:30:00,57.58,57.97,57.45,57.96,24800.0,42.4463,42.7338,42.3505,42.7264,24800.0
2011-07-27 11:00:00,57.93,57.97,57.78,57.97,9300.0,42.7043,42.7338,42.5937,42.7338,9300.0
2011-07-27 11:30:00,58.0,58.04,57.61,57.65,19100.0,42.7559,42.7854,42.4684,42.4979,19100.0
2011-07-27 12:00:00,57.65,57.74,57.54,57.6,12300.0,42.4979,42.5642,42.4168,42.461,12300.0
2011-07-27 12:30:00,57.6,57.64,57.46,57.46,14500.0,42.461,42.4905,42.3578,42.3578,14500.0
2011-07-27 13:00:00,57.49,57.58,57.37,57.4,16200.0,42.38,42.4463,42.2915,42.3136,16200.0
2011-07-27 13:30:00,57.38,57.54,57.35,57.54,11900.0,42.2989,42.4168,42.2768,42.4168,11900.0
2011-07-27 14:00:00,57.52,57.56,57.39,57.43,21400.0,42.4021,42.4316,42.3062,42.3357,21400.0
2011-07-27 14:30:00,57.41,57.43,57.25,57.32,47600.0,42.321,42.3357,42.203,42.2546,47600.0
2011-07-27 15:00:00,57.33,57.39,57.19,57.32,60900.0,42.262,42.3062,42.1588,42.2546,60900.0
2011-07-27 15:30:00,57.35,57.48,57.27,57.42,141100.0,42.2768,42.3726,42.2178,42.3284,141100.0
2011-07-28 09:30:00,57.42,57.82,57.28,57.72,36200.0,42.3284,42.6232,42.2252,42.5495,36200.0
2011-07-28 10:00:00,57.72,57.81,57.48,57.61,18900.0,42.5495,42.6159,42.3726,42.4684,18900.0
2011-07-28 10:30:00,57.66,57.79,57.49,57.66,27000.0,42.5053,42.6011,42.38,42.5053,27000.0
2011-07-28 11:00:00,57.61,57.98,57.57,57.94,21300.0,42.4684,42.7412,42.4389,42.7117,21300.0
2011-07-28 11:30:00,57.92,57.94,57.81,57.84,12900.0,42.6969,42.7117,42.6159,42.638,12900.0
2011-07-28 12:00:00,57.82,57.89,57.63,57.67,25300.0,42.6232,42.6748,42.4832,42.5126,25300.0
2011-07-28 12:30:00,57.66,57.71,57.52,57.64,13800.0,42.5053,42.5421,42.4021,42.4905,13800.0
2011-07-28 13:00:00,57.62,57.65,57.42,57.47,16400.0,42.4758,42.4979,42.3284,42.3652,16400.0
2011-07-28 13:30:00,57.5,57.56,57.41,57.48,18700.0,42.3873,42.4316,42.321,42.3726,18700.0
2011-07-28 14:00:00,57.47,57.47,57.23,57.25,34900.0,42.3652,42.3652,42.1883,42.203,34900.0
2011-07-28 14:30:00,57.26,57.4,57.2,57.31,22700.0,42.2104,42.3136,42.1662,42.2473,22700.0
2011-07-28 15:00:00,57.26,57.34,57.13,57.16,44300.0,42.2104,42.2694,42.1146,42.1367,44300.0
2011-07-28 15:30:00,57.18,57.22,57.04,57.1,123500.0,42.1514,42.1809,42.0482,42.0925,123500.0
2011-07-29 09:30:00,56.44,56.9,56.15,56.9,26900.0,41.6059,41.945,41.3921,41.945,26900.0
2011-07-29 10:00:00,56.95,56.98,56.7,56.85,21800.0,41.9819,42.004,41.7976,41.9082,21800.0
2011-07-29 10:30:00,56.84,57.38,56.65,57.24,28100.0,41.9008,42.2989,41.7607,42.1957,28100.0
2011-07-29 11:00:00,57.22,57.5,57.02,57.24,20300.0,42.1809,42.3873,42.0335,42.1957,20300.0
2011-07-29 11:30:00,57.25,57.32,57.13,57.17,15400.0,42.203,42.2546,42.1146,42.1441,15400.0
2011-07-29 12:00:00,57.12,57.16,56.83,56.96,15700.0,42.1072,42.1367,41.8934,41.9893,15700.0
2011-07-29 12:30:00,57.02,57.25,56.89,57.1,18900.0,42.0335,42.203,41.9377,42.0925,18900.0
2011-07-29 13:00:00,57.1,57.21,57.04,57.17,14100.0,42.0925,42.1735,42.0482,42.1441,14100.0
2011-07-29 13:30:00,57.17,57.29,57.1,57.29,22600.0,42.1441,42.2325,42.0925,42.2325,22600.0
2011-07-29 14:00:00,57.29,57.36,57.15,57.19,21400.0,42.2325,42.2841,42.1293,42.1588,21400.0
2011-07-29 14:30:00,57.2,57.31,57.11,57.13,25100.0,42.1662,42.2473,42.0998,42.1146,25100.0
2011-07-29 15:00:00,57.13,57.3,57.07,57.08,34900.0,42.1146,42.2399,42.0703,42.0777,34900.0
2011-07-29 15:30:00,57.08,57.15,56.8,56.88,107100.0,42.0777,42.1293,41.8713,41.9303,107100.0
2011-08-01 09:30:00,57.42,57.58,56.9,57.05,46600.0,42.3284,42.4463,41.945,42.0556,46600.0
2011-08-01 10:00:00,56.99,56.99,56.13,56.8,27900.0,42.0114,42.0114,41.3774,41.8713,27900.0
2011-08-01 10:30:00,56.86,56.87,56.54,56.62,16000.0,41.9155,41.9229,41.6796,41.7386,16000.0
2011-08-01 11:00:00,56.62,56.62,56.25,56.41,25900.0,41.7386,41.7386,41.4659,41.5838,25900.0
2011-08-01 11:30:00,56.42,56.46,55.93,55.98,28600.0,41.5912,41.6207,41.23,41.2668,28600.0
2011-08-01 12:00:00,56.0,56.11,55.86,56.03,21100.0,41.2816,41.3627,41.1784,41.3037,21100.0
2011-08-01 12:30:00,56.11,56.29,56.02,56.2,18300.0,41.3627,41.4954,41.2963,41.429,18300.0
2011-08-01 13:00:00,56.2,56.21,56.04,56.13,15300.0,41.429,41.4364,41.3111,41.3774,15300.0
2011-08-01 13:30:00,56.15,56.25,56.15,56.25,17400.0,41.3921,41.4659,41.3921,41.4659,17400.0
2011-08-01 14:00:00,56.26,56.26,56.11,56.24,49600.0,41.4732,41.4732,41.3627,41.4585,49600.0
2011-08-01 14:30:00,56.25,56.52,56.2,56.51,33500.0,41.4659,41.6649,41.429,41.6575,33500.0
2011-08-01 15:00:00,56.52,56.78,56.49,56.76,36900.0,41.6649,41.8566,41.6428,41.8418,36900.0
2011-08-01 15:30:00,56.77,56.99,56.6,56.78,90400.0,41.8492,42.0114,41.7239,41.8566,90400.0
2011-08-02 09:30:00,56.27,56.68,56.18,56.45,17900.0,41.4806,41.7828,41.4143,41.6133,17900.0
2011-08-02 10:00:00,56.52,56.62,55.93,55.98,24000.0,41.6649,41.7386,41.23,41.2668,24000.0
2011-08-02 10:30:00,55.95,55.98,55.59,55.64,13300.0,41.2447,41.2668,40.9793,41.0162,13300.0
2011-08-02 11:00:00,55.63,55.64,55.46,55.52,17200.0,41.0088,41.0162,40.8835,40.9277,17200.0
2011-08-02 11:30:00,55.51,55.57,55.37,55.42,16400.0,40.9204,40.9646,40.8172,40.854,16400.0
2011-08-02 12:00:00,55.43,55.56,55.29,55.47,17500.0,40.8614,40.9572,40.7582,40.8909,17500.0
2011-08-02 12:30:00,55.48,55.48,55.07,55.15,25100.0,40.8982,40.8982,40.596,40.655,25100.0
2011-08-02 13:00:00,55.15,55.48,55.15,55.44,12400.0,40.655,40.8982,40.655,40.8688,12400.0
2011-08-02 13:30:00,55.42,55.49,55.04,55.1,19700.0,40.854,40.9056,40.5739,40.6181,19700.0
2011-08-02 14:00:00,55.07,55.35,55.04,55.25,19200.0,40.596,40.8024,40.5739,40.7287,19200.0
2011-08-02 14:30:00,55.22,55.31,55.05,55.29,14300.0,40.7066,40.7729,40.5813,40.7582,14300.0
2011-08-02 15:00:00,55.27,55.31,54.93,54.95,43100.0,40.7434,40.7729,40.4928,40.5075,43100.0
2011-08-02 15:30:00,54.95,55.01,54.47,54.49,89800.0,40.5075,40.5518,40.1537,40.1684,89800.0
2011-08-03 09:30:00,54.54,54.7,53.97,54.27,28400.0,40.2053,40.3233,39.7851,40.0063,28400.0
2011-08-03 10:00:00,54.28,54.48,53.69,54.09,45900.0,40.0136,40.1611,39.5787,39.8736,45900.0
2011-08-03 10:30:00,54.05,54.18,53.32,54.18,36000.0,39.8441,39.9399,39.306,39.9399,36000.0
2011-08-03 11:00:00,54.19,54.64,54.05,54.41,29900.0,39.9473,40.279,39.8441,40.1095,29900.0
2011-08-03 11:30:00,54.45,54.72,54.37,54.37,11900.0,40.139,40.338,40.08,40.08,11900.0
2011-08-03 12:00:00,54.36,54.36,53.96,54.01,9900.0,40.0726,40.0726,39.7777,39.8146,9900.0
2011-08-03 12:30:00,54.01,54.38,53.97,54.27,9200.0,39.8146,40.0874,39.7851,40.0063,9200.0
2011-08-03 13:00:00,54.22,54.39,54.1,54.39,9600.0,39.9694,40.0947,39.8809,40.0947,9600.0
2011-08-03 13:30:00,54.4,55.09,54.4,54.74,13900.0,40.1021,40.6107,40.1021,40.3527,13900.0
2011-08-03 14:00:00,54.77,54.95,54.44,54.47,26300.0,40.3749,40.5075,40.1316,40.1537,26300.0
2011-08-03 14:30:00,54.51,54.68,54.35,54.65,24800.0,40.1832,40.3085,40.0652,40.2864,24800.0
2011-08-03 15:00:00,54.66,54.94,54.45,54.82,31700.0,40.2938,40.5002,40.139,40.4117,31700.0
2011-08-03 15:30:00,54.82,54.93,54.58,54.86,73200.0,40.4117,40.4928,40.2348,40.4412,73200.0
2011-08-04 09:30:00,54.12,54.29,53.63,53.93,31700.0,39.8957,40.021,39.5345,39.7556,31700.0
2011-08-04 10:00:00,53.95,54.13,53.62,53.98,16900.0,39.7704,39.9031,39.5271,39.7925,16900.0
2011-08-04 10:30:00,53.96,54.11,53.4,53.57,25300.0,39.7777,39.8883,39.3649,39.4902,25300.0
2011-08-04 11:00:00,53.54,53.63,53.25,53.25,18700.0,39.4681,39.5345,39.2544,39.2544,18700.0
2011-08-04 11:30:00,53.26,53.47,52.76,53.13,64300.0,39.2617,39.4165,38.8931,39.1659,64300.0
2011-08-04 12:00:00,53.16,53.56,53.06,53.45,23300.0,39.188,39.4829,39.1143,39.4018,23300.0
2011-08-04 12:30:00,53.47,53.76,53.41,53.42,21900.0,39.4165,39.6303,39.3723,39.3797,21900.0
2011-08-04 13:00:00,53.46,53.54,53.28,53.46,35400.0,39.4092,39.4681,39.2765,39.4092,35400.0
2011-08-04 13:30:00,53.48,53.63,53.4,53.52,81800.0,39.4239,39.5345,39.3649,39.4534,81800.0
2011-08-04 14:00:00,53.51,53.55,53.25,53.45,125800.0,39.446,39.4755,39.2544,39.4018,125800.0
2011-08-04 14:30:00,53.44,53.67,53.25,53.42,42700.0,39.3944,39.564,39.2544,39.3797,42700.0
2011-08-04 15:00:00,53.4,53.61,53.15,53.15,79600.0,39.3649,39.5197,39.1806,39.1806,79600.0
2011-08-04 15:30:00,53.15,53.29,52.55,52.66,132500.0,39.1806,39.2838,38.7383,38.8194,132500.0
2011-08-05 09:30:00,53.3,53.62,51.34,51.51,84900.0,39.2912,39.5271,37.8464,37.9717,84900.0
2011-08-05 10:00:00,51.44,52.63,51.34,52.49,48400.0,37.9201,38.7973,37.8464,38.6941,48400.0
2011-08-05 10:30:00,52.44,52.44,51.64,52.11,19000.0,38.6572,38.6572,38.0675,38.414,19000.0
2011-08-05 11:00:00,52.15,52.15,51.35,51.7,25800.0,38.4435,38.4435,37.8537,38.1117,25800.0
2011-08-05 11:30:00,51.68,51.95,50.79,51.06,32800.0,38.097,38.296,37.4409,37.6399,32800.0
2011-08-05 12:00:00,51.01,52.03,50.87,51.72,42900.0,37.6031,38.355,37.4999,38.1265,42900.0
2011-08-05 12:30:00,51.76,53.27,51.63,52.95,47200.0,38.156,39.2691,38.0601,39.0332,47200.0
2011-08-05 13:00:00,52.94,53.11,52.26,52.9,26700.0,39.0258,39.1511,38.5246,38.9963,26700.0
2011-08-05 13:30:00,53.02,53.14,52.57,53.01,30100.0,39.0848,39.1733,38.7531,39.0774,30100.0
2011-08-05 14:00:00,52.96,53.05,52.42,52.61,23800.0,39.0406,39.1069,38.6425,38.7826,23800.0
2011-08-05 14:30:00,52.61,52.81,52.26,52.39,25500.0,38.7826,38.93,38.5246,38.6204,25500.0
2011-08-05 15:00:00,52.46,52.51,51.76,51.85,35400.0,38.672,38.7088,38.156,38.2223,35400.0
2011-08-05 15:30:00,51.9,52.42,51.88,52.06,161100.0,38.2592,38.6425,38.2444,38.3771,161100.0
2011-08-08 09:30:00,50.51,51.22,50.16,50.73,55400.0,37.2345,37.7579,36.9765,37.3967,55400.0
2011-08-08 10:00:00,50.72,50.9,49.7,49.76,58100.0,37.3893,37.522,36.6374,36.6816,58100.0
2011-08-08 10:30:00,49.83,50.14,49.56,49.83,46300.0,36.7332,36.9618,36.5342,36.7332,46300.0
2011-08-08 11:00:00,49.83,50.72,49.8,50.16,60300.0,36.7332,37.3893,36.7111,36.9765,60300.0
2011-08-08 11:30:00,50.11,50.31,49.89,50.11,46300.0,36.9396,37.0871,36.7775,36.9396,46300.0
2011-08-08 12:00:00,50.1,50.14,49.59,49.62,60800.0,36.9323,36.9618,36.5563,36.5784,60800.0
2011-08-08 12:30:00,49.65,49.91,49.54,49.66,36800.0,36.6005,36.7922,36.5194,36.6079,36800.0
2011-08-08 13:00:00,49.63,49.8,49.36,49.52,23900.0,36.5858,36.7111,36.3868,36.5047,23900.0
2011-08-08 13:30:00,49.53,49.53,48.77,48.81,56800.0,36.5121,36.5121,35.9518,35.9813,56800.0
2011-08-08 14:00:00,48.77,49.04,47.69,48.13,74100.0,35.9518,36.1509,35.1557,35.48,74100.0
2011-08-08 14:30:00,48.2,48.71,47.99,48.18,72100.0,35.5316,35.9076,35.3768,35.5169,72100.0
2011-08-08 15:00:00,48.21,49.22,48.15,48.57,73000.0,35.539,36.2836,35.4948,35.8044,73000.0
2011-08-08 15:30:00,48.6,48.7,47.48,47.57,195000.0,35.8265,35.9002,35.0009,35.0672,195000.0
2011-08-09 09:30:00,48.55,48.56,47.47,48.5,65700.0,35.7896,35.797,34.9935,35.7528,65700.0
2011-08-09 10:00:00,48.52,48.81,48.33,48.68,83100.0,35.7675,35.9813,35.6275,35.8855,83100.0
2011-08-09 10:30:00,48.77,48.85,48.37,48.48,47800.0,35.9518,36.0108,35.657,35.738,47800.0
2011-08-09 11:00:00,48.49,48.49,48.04,48.38,46600.0,35.7454,35.7454,35.4137,35.6643,46600.0
2011-08-09 11:30:00,48.42,48.61,48.26,48.47,56800.0,35.6938,35.8339,35.5759,35.7307,56800.0
2011-08-09 12:00:00,48.46,48.65,48.37,48.39,58800.0,35.7233,35.8634,35.657,35.6717,58800.0
2011-08-09 12:30:00,48.39,48.47,48.02,48.15,53600.0,35.6717,35.7307,35.3989,35.4948,53600.0
2011-08-09 13:00:00,48.15,48.29,48.0,48.23,48500.0,35.4948,35.598,35.3842,35.5538,48500.0
2011-08-09 13:30:00,48.23,48.26,47.7,48.0,46500.0,35.5538,35.5759,35.1631,35.3842,46500.0
2011-08-09 14:00:00,47.99,48.43,47.09,47.8,82300.0,35.3768,35.7012,34.7134,35.2368,82300.0
2011-08-09 14:30:00,47.83,47.85,46.38,47.22,96200.0,35.2589,35.2736,34.19,34.8092,96200.0
2011-08-09 15:00:00,47.17,48.49,47.0,48.38,157400.0,34.7724,35.7454,34.647,35.6643,157400.0
2011-08-09 15:30:00,48.4,49.59,48.08,49.56,226500.0,35.6791,36.5563,35.4432,36.5342,226500.0
2011-08-10 09:30:00,48.51,48.69,47.62,48.11,65300.0,35.7602,35.8929,35.1041,35.4653,65300.0
2011-08-10 10:00:00,48.18,48.44,47.66,48.11,87500.0,35.5169,35.7086,35.1336,35.4653,87500.0
2011-08-10 10:30:00,48.23,48.75,47.88,48.27,84100.0,35.5538,35.9371,35.2957,35.5832,84100.0
2011-08-10 11:00:00,48.27,48.27,47.35,47.42,102100.0,35.5832,35.5832,34.905,34.9566,102100.0
2011-08-10 11:30:00,47.44,47.93,47.29,47.66,112500.0,34.9714,35.3326,34.8608,35.1336,112500.0
2011-08-10 12:00:00,47.64,47.73,47.25,47.25,134800.0,35.1188,35.1852,34.8313,34.8313,134800.0
2011-08-10 12:30:00,47.22,47.78,47.11,47.75,54800.0,34.8092,35.222,34.7281,35.1999,54800.0
2011-08-10 13:00:00,47.72,47.92,47.46,47.72,154000.0,35.1778,35.3252,34.9861,35.1778,154000.0
2011-08-10 13:30:00,47.71,48.14,47.48,48.0,127300.0,35.1704,35.4874,35.0009,35.3842,127300.0
2011-08-10 14:00:00,48.03,48.45,47.85,48.08,155500.0,35.4063,35.7159,35.2736,35.4432,155500.0
2011-08-10 14:30:00,48.13,48.31,47.75,47.75,119200.0,35.48,35.6127,35.1999,35.1999,119200.0
2011-08-10 15:00:00,47.73,47.88,47.31,47.41,103900.0,35.1852,35.2957,34.8756,34.9493,103900.0
2011-08-10 15:30:00,47.39,47.55,46.43,46.51,238600.0,34.9345,35.0525,34.2268,34.2858,238600.0
2011-08-11 09:30:00,46.79,47.68,46.67,47.06,47200.0,34.4922,35.1483,34.4038,34.6913,47200.0
2011-08-11 10:00:00,47.06,47.37,46.79,47.01,56300.0,34.6913,34.9198,34.4922,34.6544,56300.0
2011-08-11 10:30:00,47.04,47.55,46.96,47.23,57300.0,34.6765,35.0525,34.6175,34.8166,57300.0
2011-08-11 11:00:00,47.26,47.38,47.0,47.24,67400.0,34.8387,34.9272,34.647,34.824,67400.0
2011-08-11 11:30:00,47.2,47.49,47.02,47.29,41100.0,34.7945,35.0082,34.6618,34.8608,41100.0
2011-08-11 12:00:00,47.26,47.45,47.03,47.1,58700.0,34.8387,34.9788,34.6691,34.7208,58700.0
2011-08-11 12:30:00,47.11,48.06,47.11,48.0,62000.0,34.7281,35.4284,34.7281,35.3842,62000.0
2011-08-11 13:00:00,47.96,47.96,47.61,47.8,60900.0,35.3547,35.3547,35.0967,35.2368,60900.0
2011-08-11 13:30:00,47.78,47.96,47.54,47.93,49000.0,35.222,35.3547,35.0451,35.3326,49000.0
2011-08-11 14:00:00,47.96,48.46,47.81,48.42,58900.0,35.3547,35.7233,35.2441,35.6938,58900.0
2011-08-11 14:30:00,48.41,48.64,48.19,48.59,42000.0,35.6864,35.856,35.5243,35.8191,42000.0
2011-08-11 15:00:00,48.62,49.26,48.57,49.17,50600.0,35.8413,36.313,35.8044,36.2467,50600.0
2011-08-11 15:30:00,49.18,49.74,48.91,48.92,144700.0,36.2541,36.6669,36.055,36.0624,144700.0
2011-08-12 09:30:00,49.24,49.72,49.07,49.37,32100.0,36.2983,36.6521,36.173,36.3941,32100.0
2011-08-12 10:00:00,49.34,49.72,48.86,49.64,21600.0,36.372,36.6521,36.0182,36.5932,21600.0
2011-08-12 10:30:00,49.59,49.87,49.21,49.43,20000.0,36.5563,36.7627,36.2762,36.4384,20000.0
2011-08-12 11:00:00,49.45,49.49,49.05,49.44,19200.0,36.4531,36.4826,36.1582,36.4457,19200.0
2011-08-12 11:30:00,49.44,50.21,49.38,50.07,22100.0,36.4457,37.0134,36.4015,36.9101,22100.0
2011-08-12 12:00:00,50.1,50.17,49.83,50.0,36800.0,36.9323,36.9839,36.7332,36.8585,36800.0
2011-08-12 12:30:00,50.0,50.05,49.84,50.03,28100.0,36.8585,36.8954,36.7406,36.8807,28100.0
2011-08-12 13:00:00,50.02,50.07,49.87,49.93,17600.0,36.8733,36.9101,36.7627,36.8069,17600.0
2011-08-12 13:30:00,49.91,50.2,49.87,50.16,18200.0,36.7922,37.006,36.7627,36.9765,18200.0
2011-08-12 14:00:00,50.16,50.34,49.86,49.99,26400.0,36.9765,37.1092,36.7553,36.8512,26400.0
2011-08-12 14:30:00,50.0,50.0,49.69,49.94,20300.0,36.8585,36.8585,36.63,36.8143,20300.0
2011-08-12 15:00:00,49.95,50.07,49.79,49.86,26300.0,36.8217,36.9101,36.7037,36.7553,26300.0
2011-08-12 15:30:00,49.88,50.07,49.7,50.03,78100.0,36.7701,36.9101,36.6374,36.8807,78100.0
2011-08-15 09:30:00,50.47,51.13,50.47,50.66,41500.0,37.205,37.6916,37.205,37.3451,41500.0
2011-08-15 10:00:00,50.7,51.18,50.7,50.99,23500.0,37.3746,37.7284,37.3746,37.5883,23500.0
2011-08-15 10:30:00,51.09,51.16,50.69,50.69,15000.0,37.6621,37.7137,37.3672,37.3672,15000.0
2011-08-15 11:00:00,50.72,50.72,50.3,50.51,18300.0,37.3893,37.3893,37.0797,37.2345,18300.0
2011-08-15 11:30:00,50.45,50.76,50.33,50.75,18800.0,37.1903,37.4188,37.1018,37.4114,18800.0
2011-08-15 12:00:00,50.72,50.89,50.7,50.76,16900.0,37.3893,37.5146,37.3746,37.4188,16900.0
2011-08-15 12:30:00,50.83,50.88,50.67,50.88,7000.0,37.4704,37.5073,37.3525,37.5073,7000.0
2011-08-15 13:00:00,50.87,50.94,50.76,50.8,15500.0,37.4999,37.5515,37.4188,37.4483,15500.0
2011-08-15 13:30:00,50.85,50.94,50.74,50.85,5800.0,37.4851,37.5515,37.4041,37.4851,5800.0
2011-08-15 14:00:00,50.84,50.87,50.71,50.86,37800.0,37.4778,37.4999,37.3819,37.4925,37800.0
2011-08-15 14:30:00,50.83,50.86,50.63,50.82,34100.0,37.4704,37.4925,37.323,37.463,34100.0
2011-08-15 15:00:00,50.82,51.04,50.75,50.9,48400.0,37.463,37.6252,37.4114,37.522,48400.0
2011-08-15 15:30:00,50.9,51.32,50.86,51.2,78900.0,37.522,37.8316,37.4925,37.7432,78900.0
2011-08-16 09:30:00,50.43,51.03,50.31,50.48,12900.0,37.1755,37.6178,37.0871,37.2124,12900.0
2011-08-16 10:00:00,50.42,50.77,50.29,50.73,10500.0,37.1682,37.4262,37.0723,37.3967,10500.0
2011-08-16 10:30:00,50.68,50.83,50.45,50.8,10600.0,37.3598,37.4704,37.1903,37.4483,10600.0
2011-08-16 11:00:00,50.81,50.82,50.58,50.67,12400.0,37.4557,37.463,37.2861,37.3525,12400.0
2011-08-16 11:30:00,50.7,50.9,50.58,50.7,6300.0,37.3746,37.522,37.2861,37.3746,6300.0
2011-08-16 12:00:00,50.73,50.95,50.33,50.41,28200.0,37.3967,37.5589,37.1018,37.1608,28200.0
2011-08-16 12:30:00,50.34,50.51,50.19,50.2,14400.0,37.1092,37.2345,36.9986,37.006,14400.0
2011-08-16 13:00:00,50.22,50.26,49.85,50.03,14400.0,37.0207,37.0502,36.748,36.8807,14400.0
2011-08-16 13:30:00,50.04,50.42,50.04,50.28,7400.0,36.888,37.1682,36.888,37.065,7400.0
2011-08-16 14:00:00,50.29,50.65,50.29,50.39,15100.0,37.0723,37.3377,37.0723,37.146,15100.0
2011-08-16 14:30:00,50.38,50.38,50.14,50.17,13100.0,37.1387,37.1387,36.9618,36.9839,13100.0
2011-08-16 15:00:00,50.12,50.63,50.12,50.62,16600.0,36.947,37.323,36.947,37.3156,16600.0
2011-08-16 15:30:00,50.61,50.63,50.19,50.26,43000.0,37.3082,37.323,36.9986,37.0502,43000.0
2011-08-17 09:30:00,50.72,51.14,50.62,51.06,13800.0,37.3893,37.6989,37.3156,37.6399,13800.0
2011-08-17 10:00:00,51.06,51.14,50.87,51.14,15700.0,37.6399,37.6989,37.4999,37.6989,15700.0
2011-08-17 10:30:00,51.11,51.11,50.66,50.66,27300.0,37.6768,37.6768,37.3451,37.3451,27300.0
2011-08-17 11:00:00,50.6,50.74,50.43,50.5,18800.0,37.3008,37.4041,37.1755,37.2271,18800.0
2011-08-17 11:30:00,50.53,50.56,50.02,50.07,10000.0,37.2492,37.2714,36.8733,36.9101,10000.0
2011-08-17 12:00:00,50.07,50.11,49.83,50.03,11500.0,36.9101,36.9396,36.7332,36.8807,11500.0
2011-08-17 12:30:00,50.06,50.14,49.79,49.82,9600.0,36.9028,36.9618,36.7037,36.7259,9600.0
2011-08-17 13:00:00,49.8,49.91,49.64,49.71,13800.0,36.7111,36.7922,36.5932,36.6448,13800.0
2011-08-17 13:30:00,49.73,49.76,49.53,49.64,13300.0,36.6595,36.6816,36.5121,36.5932,13300.0
2011-08-17 14:00:00,49.69,50.04,49.69,49.79,25100.0,36.63,36.888,36.63,36.7037,25100.0
2011-08-17 14:30:00,49.85,49.88,49.66,49.88,13500.0,36.748,36.7701,36.6079,36.7701,13500.0
2011-08-17 15:00:00,49.85,50.01,49.79,49.92,18100.0,36.748,36.8659,36.7037,36.7996,18100.0
2011-08-17 15:30:00,49.9,50.0,49.79,49.93,49300.0,36.7848,36.8585,36.7037,36.8069,49300.0
2011-08-18 09:30:00,48.21,48.21,47.67,47.91,39200.0,35.7841,35.7841,35.3832,35.5614,39200.0
2011-08-18 10:00:00,47.87,47.87,46.81,47.41,31000.0,35.5317,35.5317,34.7449,35.1903,31000.0
2011-08-18 10:30:00,47.32,47.37,47.03,47.27,13500.0,35.1234,35.1606,34.9082,35.0863,13500.0
2011-08-18 11:00:00,47.33,47.33,46.93,47.12,13900.0,35.1309,35.1309,34.834,34.975,13900.0
2011-08-18 11:30:00,47.1,47.43,47.09,47.35,22800.0,34.9602,35.2051,34.9527,35.1457,22800.0
2011-08-18 12:00:00,47.31,47.37,47.14,47.24,115500.0,35.116,35.1606,34.9898,35.0641,115500.0
2011-08-18 12:30:00,47.21,47.24,46.91,46.92,10800.0,35.0418,35.0641,34.8191,34.8265,10800.0
2011-08-18 13:00:00,46.92,47.0,46.62,46.75,13700.0,34.8265,34.8859,34.6039,34.7004,13700.0
2011-08-18 13:30:00,46.76,46.78,46.49,46.64,23400.0,34.7078,34.7226,34.5074,34.6187,23400.0
2011-08-18 14:00:00,46.63,47.01,46.63,46.92,32700.0,34.6113,34.8934,34.6113,34.8265,32700.0
2011-08-18 14:30:00,46.89,47.01,46.52,46.52,30300.0,34.8043,34.8934,34.5296,34.5296,30300.0
2011-08-18 15:00:00,46.52,46.57,46.39,46.55,34700.0,34.5296,34.5668,34.4332,34.5519,34700.0
2011-08-18 15:30:00,46.57,46.66,46.02,46.39,179900.0,34.5668,34.6336,34.1585,34.4332,179900.0
2011-08-19 09:30:00,45.69,46.78,45.61,46.74,76300.0,33.9136,34.7226,33.8542,34.6929,76300.0
2011-08-19 10:00:00,46.89,47.38,46.73,47.3,18400.0,34.8043,35.168,34.6855,35.1086,18400.0
2011-08-19 10:30:00,47.3,47.3,46.7,46.99,40800.0,35.1086,35.1086,34.6633,34.8785,40800.0
2011-08-19 11:00:00,46.95,47.01,46.46,46.69,15500.0,34.8488,34.8934,34.4851,34.6558,15500.0
2011-08-19 11:30:00,46.72,46.97,46.5,46.96,29200.0,34.6781,34.8637,34.5148,34.8562,29200.0
2011-08-19 12:00:00,46.94,46.94,46.64,46.77,15300.0,34.8414,34.8414,34.6187,34.7152,15300.0
2011-08-19 12:30:00,46.79,46.96,46.79,46.83,13600.0,34.7301,34.8562,34.7301,34.7597,13600.0
2011-08-19 13:00:00,46.82,46.93,46.71,46.8,16600.0,34.7523,34.834,34.6707,34.7375,16600.0
2011-08-19 13:30:00,46.81,46.82,46.38,46.44,14400.0,34.7449,34.7523,34.4257,34.4703,14400.0
2011-08-19 14:00:00,46.44,46.51,45.97,46.01,23900.0,34.4703,34.5222,34.1214,34.1511,23900.0
2011-08-19 14:30:00,46.06,46.25,45.88,45.96,29700.0,34.1882,34.3292,34.0546,34.114,29700.0
2011-08-19 15:00:00,45.95,46.16,45.77,46.11,51300.0,34.1066,34.2624,33.973,34.2253,51300.0
2011-08-19 15:30:00,46.11,46.22,45.88,45.93,110300.0,34.2253,34.307,34.0546,34.0917,110300.0
2011-08-22 09:30:00,46.93,46.97,46.5,46.65,20300.0,34.834,34.8637,34.5148,34.6261,20300.0
2011-08-22 10:00:00,46.59,46.78,46.43,46.68,17800.0,34.5816,34.7226,34.4628,34.6484,17800.0
2011-08-22 10:30:00,46.74,46.76,46.19,46.2,17000.0,34.6929,34.7078,34.2847,34.2921,17000.0
2011-08-22 11:00:00,46.14,46.35,46.0,46.17,11200.0,34.2476,34.4035,34.1437,34.2699,11200.0
2011-08-22 11:30:00,46.2,46.21,45.59,45.73,20800.0,34.2921,34.2995,33.8393,33.9433,20800.0
2011-08-22 12:00:00,45.76,46.17,45.71,45.89,17800.0,33.9655,34.2699,33.9284,34.062,17800.0
2011-08-22 12:30:00,45.96,46.53,45.82,46.51,18700.0,34.114,34.5371,34.0101,34.5222,18700.0
2011-08-22 13:00:00,46.47,46.59,46.38,46.43,19400.0,34.4925,34.5816,34.4257,34.4628,19400.0
2011-08-22 13:30:00,46.46,46.51,46.12,46.38,29100.0,34.4851,34.5222,34.2327,34.4257,29100.0
2011-08-22 14:00:00,46.33,46.55,46.27,46.36,30700.0,34.3886,34.5519,34.3441,34.4109,30700.0
2011-08-22 14:30:00,46.28,46.41,46.15,46.17,27200.0,34.3515,34.448,34.255,34.2699,27200.0
2011-08-22 15:00:00,46.15,46.46,46.14,46.4,38700.0,34.255,34.4851,34.2476,34.4406,38700.0
2011-08-22 15:30:00,46.38,46.48,46.11,46.23,96600.0,34.4257,34.5,34.2253,34.3144,96600.0
2011-08-23 09:30:00,46.37,46.73,46.08,46.42,40200.0,34.4183,34.6855,34.2031,34.4554,40200.0
2011-08-23 10:00:00,46.45,47.07,46.42,46.93,16500.0,34.4777,34.9379,34.4554,34.834,16500.0
2011-08-23 10:30:00,46.89,47.14,46.74,46.82,16000.0,34.8043,34.9898,34.6929,34.7523,16000.0
2011-08-23 11:00:00,46.83,47.03,46.82,47.01,25900.0,34.7597,34.9082,34.7523,34.8934,25900.0
2011-08-23 11:30:00,47.04,47.56,46.96,47.54,14100.0,34.9156,35.3016,34.8562,35.2867,14100.0
2011-08-23 12:00:00,47.52,47.58,47.45,47.53,11300.0,35.2719,35.3164,35.2199,35.2793,11300.0
2011-08-23 12:30:00,47.54,47.77,47.54,47.7,11800.0,35.2867,35.4575,35.2867,35.4055,11800.0
2011-08-23 13:00:00,47.72,47.82,47.48,47.58,10300.0,35.4204,35.4946,35.2422,35.3164,10300.0
2011-08-23 13:30:00,47.57,47.63,47.29,47.52,32500.0,35.309,35.3535,35.1012,35.2719,32500.0
2011-08-23 14:00:00,47.47,47.69,47.36,47.65,23500.0,35.2348,35.3981,35.1531,35.3684,23500.0
2011-08-23 14:30:00,47.65,47.9,47.63,47.9,24000.0,35.3684,35.554,35.3535,35.554,24000.0
2011-08-23 15:00:00,47.93,48.37,47.92,48.16,33600.0,35.5762,35.9028,35.5688,35.7469,33600.0
2011-08-23 15:30:00,48.17,48.48,48.09,48.47,79500.0,35.7544,35.9845,35.695,35.977,79500.0
2011-08-24 09:30:00,48.29,49.27,47.8,49.21,51800.0,35.8434,36.5708,35.4797,36.5263,51800.0
2011-08-24 10:00:00,49.24,49.45,48.93,48.99,31200.0,36.5486,36.7044,36.3185,36.363,31200.0
2011-08-24 10:30:00,48.98,49.0,48.64,48.67,19200.0,36.3556,36.3704,36.1032,36.1255,19200.0
2011-08-24 11:00:00,48.62,49.0,48.49,48.97,18100.0,36.0884,36.3704,35.9919,36.3482,18100.0
2011-08-24 11:30:00,48.94,48.96,48.59,48.59,14800.0,36.3259,36.3407,36.0661,36.0661,14800.0
2011-08-24 12:00:00,48.55,48.59,48.38,48.47,29300.0,36.0364,36.0661,35.9102,35.977,29300.0
2011-08-24 12:30:00,48.49,48.77,48.42,48.76,14800.0,35.9919,36.1997,35.9399,36.1923,14800.0
2011-08-24 13:00:00,48.75,49.0,48.67,48.94,14200.0,36.1849,36.3704,36.1255,36.3259,14200.0
2011-08-24 13:30:00,48.96,49.0,48.76,48.97,15500.0,36.3407,36.3704,36.1923,36.3482,15500.0
2011-08-24 14:00:00,48.95,48.95,48.67,48.78,17500.0,36.3333,36.3333,36.1255,36.2071,17500.0
2011-08-24 14:30:00,48.78,49.04,48.73,49.04,28000.0,36.2071,36.4001,36.17,36.4001,28000.0
2011-08-24 15:00:00,49.05,49.32,48.96,49.26,27900.0,36.4075,36.608,36.3407,36.5634,27900.0
2011-08-24 15:30:00,49.26,49.62,49.26,49.51,58900.0,36.5634,36.8306,36.5634,36.749,58900.0
2011-08-25 09:30:00,49.99,50.36,48.93,49.0,16200.0,37.1053,37.3799,36.3185,36.3704,16200.0
2011-08-25 10:00:00,49.02,49.18,48.67,48.89,33300.0,36.3853,36.504,36.1255,36.2888,33300.0
2011-08-25 10:30:00,48.92,49.01,48.45,48.67,15400.0,36.3111,36.3779,35.9622,36.1255,15400.0
2011-08-25 11:00:00,48.71,49.0,48.67,48.87,15700.0,36.1552,36.3704,36.1255,36.2739,15700.0
2011-08-25 11:30:00,48.93,48.98,48.56,48.75,15200.0,36.3185,36.3556,36.0438,36.1849,15200.0
2011-08-25 12:00:00,48.76,48.76,48.43,48.44,10700.0,36.1923,36.1923,35.9474,35.9548,10700.0
2011-08-25 12:30:00,48.42,48.42,48.1,48.25,22700.0,35.9399,35.9399,35.7024,35.8137,22700.0
2011-08-25 13:00:00,48.23,48.51,48.23,48.45,45000.0,35.7989,36.0067,35.7989,35.9622,45000.0
2011-08-25 13:30:00,48.5,48.52,48.26,48.42,30000.0,35.9993,36.0142,35.8212,35.9399,30000.0
2011-08-25 14:00:00,48.42,48.51,48.29,48.38,23000.0,35.9399,36.0067,35.8434,35.9102,23000.0
2011-08-25 14:30:00,48.36,48.54,48.24,48.24,52000.0,35.8954,36.029,35.8063,35.8063,52000.0
2011-08-25 15:00:00,48.22,48.59,48.1,48.38,34800.0,35.7915,36.0661,35.7024,35.9102,34800.0
2011-08-25 15:30:00,48.35,48.4,48.02,48.16,72000.0,35.888,35.9251,35.643,35.7469,72000.0
2011-08-26 09:30:00,47.75,47.98,47.4,47.71,17500.0,35.4426,35.6133,35.1828,35.4129,17500.0
2011-08-26 10:00:00,47.7,48.29,46.99,48.04,20100.0,35.4055,35.8434,34.8785,35.6579,20100.0
2011-08-26 10:30:00,48.04,48.7,47.81,48.17,60100.0,35.6579,36.1478,35.4872,35.7544,60100.0
2011-08-26 11:00:00,48.17,48.94,48.09,48.61,17800.0,35.7544,36.3259,35.695,36.081,17800.0
2011-08-26 11:30:00,48.67,48.98,48.64,48.94,12100.0,36.1255,36.3556,36.1032,36.3259,12100.0
2011-08-26 12:00:00,48.99,49.5,48.99,49.46,15400.0,36.363,36.7416,36.363,36.7119,15400.0
2011-08-26 12:30:00,49.48,49.54,49.15,49.23,13100.0,36.7267,36.7713,36.4818,36.5412,13100.0
2011-08-26 13:00:00,49.23,49.45,49.15,49.4,11000.0,36.5412,36.7044,36.4818,36.6673,11000.0
2011-08-26 13:30:00,49.5,49.58,49.39,49.5,16800.0,36.7416,36.8009,36.6599,36.7416,16800.0
2011-08-26 14:00:00,49.53,49.59,49.17,49.18,13400.0,36.7638,36.8084,36.4966,36.504,13400.0
2011-08-26 14:30:00,49.19,49.46,49.14,49.34,34800.0,36.5115,36.7119,36.4744,36.6228,34800.0
2011-08-26 15:00:00,49.38,49.38,49.07,49.19,41600.0,36.6525,36.6525,36.4224,36.5115,41600.0
2011-08-26 15:30:00,49.18,49.63,49.18,49.59,68700.0,36.504,36.8381,36.504,36.8084,68700.0
2011-08-29 09:30:00,50.13,50.72,50.13,50.64,25800.0,37.2092,37.6471,37.2092,37.5877,25800.0
2011-08-29 10:00:00,50.67,51.06,50.63,50.9,21900.0,37.61,37.8995,37.5803,37.7807,21900.0
2011-08-29 10:30:00,50.9,50.91,50.71,50.75,16000.0,37.7807,37.7881,37.6397,37.6694,16000.0
2011-08-29 11:00:00,50.75,50.88,50.67,50.88,23700.0,37.6694,37.7659,37.61,37.7659,23700.0
2011-08-29 11:30:00,50.88,51.07,50.75,51.0,26800.0,37.7659,37.9069,37.6694,37.8549,26800.0
2011-08-29 12:00:00,50.99,51.17,50.98,51.1,11600.0,37.8475,37.9811,37.8401,37.9292,11600.0
2011-08-29 12:30:00,51.08,51.28,51.06,51.17,11200.0,37.9143,38.0628,37.8995,37.9811,11200.0
2011-08-29 13:00:00,51.18,51.39,51.18,51.29,11500.0,37.9885,38.1444,37.9885,38.0702,11500.0
2011-08-29 13:30:00,51.28,51.33,51.13,51.17,60100.0,38.0628,38.0999,37.9514,37.9811,60100.0
2011-08-29 14:00:00,51.17,51.4,51.16,51.4,12800.0,37.9811,38.1518,37.9737,38.1518,12800.0
2011-08-29 14:30:00,51.41,51.48,51.32,51.38,15700.0,38.1593,38.2112,38.0925,38.137,15700.0
2011-08-29 15:00:00,51.39,51.62,51.38,51.58,32900.0,38.1444,38.3151,38.137,38.2854,32900.0
2011-08-29 15:30:00,51.58,51.75,51.55,51.72,49500.0,38.2854,38.4116,38.2632,38.3894,49500.0
2011-08-30 09:30:00,51.39,51.69,51.19,51.53,22200.0,38.1444,38.3671,37.996,38.2483,22200.0
2011-08-30 10:00:00,51.52,51.53,51.03,51.5,26900.0,38.2409,38.2483,37.8772,38.2261,26900.0
2011-08-30 10:30:00,51.49,51.7,51.37,51.41,19300.0,38.2186,38.3745,38.1296,38.1593,19300.0
2011-08-30 11:00:00,51.42,51.77,51.37,51.72,12600.0,38.1667,38.4265,38.1296,38.3894,12600.0
2011-08-30 11:30:00,51.67,51.95,51.55,51.85,35700.0,38.3523,38.5601,38.2632,38.4859,35700.0
2011-08-30 12:00:00,51.89,51.89,51.52,51.52,10800.0,38.5155,38.5155,38.2409,38.2409,10800.0
2011-08-30 12:30:00,51.52,51.6,51.12,51.18,16700.0,38.2409,38.3003,37.944,37.9885,16700.0
2011-08-30 13:00:00,51.24,51.48,51.18,51.37,31900.0,38.0331,38.2112,37.9885,38.1296,31900.0
2011-08-30 13:30:00,51.38,51.57,51.25,51.49,26400.0,38.137,38.278,38.0405,38.2186,26400.0
2011-08-30 14:00:00,51.53,51.93,51.4,51.93,28600.0,38.2483,38.5452,38.1518,38.5452,28600.0
2011-08-30 14:30:00,51.87,51.97,51.71,51.96,42300.0,38.5007,38.5749,38.3819,38.5675,42300.0
2011-08-30 15:00:00,51.94,51.94,51.75,51.84,46200.0,38.5527,38.5527,38.4116,38.4784,46200.0
2011-08-30 15:30:00,51.87,52.22,51.85,51.86,59700.0,38.5007,38.7605,38.4859,38.4933,59700.0
2011-08-31 09:30:00,52.28,53.0,52.24,52.87,11100.0,38.805,39.3395,38.7753,39.243,11100.0
2011-08-31 10:00:00,52.85,53.02,52.74,53.01,17100.0,39.2281,39.3543,39.1465,39.3469,17100.0
2011-08-31 10:30:00,53.0,53.04,52.73,52.79,100700.0,39.3395,39.3691,39.139,39.1836,100700.0
2011-08-31 11:00:00,52.81,52.91,52.65,52.8,51900.0,39.1984,39.2726,39.0797,39.191,51900.0
2011-08-31 11:30:00,52.8,52.86,52.66,52.71,21700.0,39.191,39.2355,39.0871,39.1242,21700.0
2011-08-31 12:00:00,52.65,52.98,52.65,52.93,26700.0,39.0797,39.3246,39.0797,39.2875,26700.0
2011-08-31 12:30:00,52.95,53.07,52.87,53.01,18100.0,39.3023,39.3914,39.243,39.3469,18100.0
2011-08-31 13:00:00,53.04,53.09,52.7,52.73,11100.0,39.3691,39.4063,39.1168,39.139,11100.0
2011-08-31 13:30:00,52.73,52.9,52.51,52.57,53700.0,39.139,39.2652,38.9757,39.0203,53700.0
2011-08-31 14:00:00,52.57,52.73,52.51,52.7,50000.0,39.0203,39.139,38.9757,39.1168,50000.0
2011-08-31 14:30:00,52.7,52.73,52.5,52.69,78100.0,39.1168,39.139,38.9683,39.1094,78100.0
2011-08-31 15:00:00,52.68,52.91,52.49,52.7,40700.0,39.1019,39.2726,38.9609,39.1168,40700.0
2011-08-31 15:30:00,52.71,53.16,52.66,52.87,123000.0,39.1242,39.4582,39.0871,39.243,123000.0
2011-09-01 09:30:00,52.82,52.82,52.24,52.51,14100.0,39.2058,39.2058,38.7753,38.9757,14100.0
2011-09-01 10:00:00,52.5,53.44,52.49,52.96,38000.0,38.9683,39.666,38.9609,39.3098,38000.0
2011-09-01 10:30:00,52.89,53.14,52.62,52.87,28100.0,39.2578,39.4434,39.0574,39.243,28100.0
2011-09-01 11:00:00,52.86,52.96,52.56,52.84,41100.0,39.2355,39.3098,39.0129,39.2207,41100.0
2011-09-01 11:30:00,52.89,53.09,52.8,53.03,15200.0,39.2578,39.4063,39.191,39.3617,15200.0
2011-09-01 12:00:00,53.0,53.03,52.78,53.0,12400.0,39.3395,39.3617,39.1762,39.3395,12400.0
2011-09-01 12:30:00,53.06,53.06,52.66,52.66,14800.0,39.384,39.384,39.0871,39.0871,14800.0
2011-09-01 13:00:00,52.66,52.72,52.55,52.67,58300.0,39.0871,39.1316,39.0054,39.0945,58300.0
2011-09-01 13:30:00,52.68,52.71,52.39,52.47,44300.0,39.1019,39.1242,38.8867,38.9461,44300.0
2011-09-01 14:00:00,52.41,52.48,52.25,52.34,37200.0,38.9015,38.9535,38.7828,38.8496,37200.0
2011-09-01 14:30:00,52.37,52.59,52.35,52.43,40000.0,38.8718,39.0351,38.857,38.9164,40000.0
2011-09-01 15:00:00,52.41,52.56,52.2,52.43,63000.0,38.9015,39.0129,38.7456,38.9164,63000.0
2011-09-01 15:30:00,52.41,52.55,52.31,52.41,149700.0,38.9015,39.0054,38.8273,38.9015,149700.0
2011-09-02 09:30:00,50.92,51.47,50.83,51.11,37800.0,37.7956,38.2038,37.7288,37.9366,37800.0
2011-09-02 10:00:00,51.18,51.46,51.05,51.31,34900.0,37.9885,38.1964,37.8921,38.085,34900.0
2011-09-02 10:30:00,51.35,51.35,51.07,51.33,21800.0,38.1147,38.1147,37.9069,38.0999,21800.0
2011-09-02 11:00:00,51.35,51.42,51.15,51.39,16300.0,38.1147,38.1667,37.9663,38.1444,16300.0
2011-09-02 11:30:00,51.35,51.41,51.15,51.2,23800.0,38.1147,38.1593,37.9663,38.0034,23800.0
2011-09-02 12:00:00,51.24,51.37,51.0,51.05,31200.0,38.0331,38.1296,37.8549,37.8921,31200.0
2011-09-02 12:30:00,51.0,51.12,50.96,51.0,23100.0,37.8549,37.944,37.8253,37.8549,23100.0
2011-09-02 13:00:00,51.01,51.03,50.63,50.64,39500.0,37.8624,37.8772,37.5803,37.5877,39500.0
2011-09-02 13:30:00,50.63,50.74,50.52,50.67,16900.0,37.5803,37.662,37.4987,37.61,16900.0
2011-09-02 14:00:00,50.65,50.68,50.34,50.4,23400.0,37.5952,37.6174,37.3651,37.4096,23400.0
2011-09-02 14:30:00,50.38,50.39,50.13,50.26,22700.0,37.3947,37.4022,37.2092,37.3057,22700.0
2011-09-02 15:00:00,50.26,50.33,50.13,50.24,32200.0,37.3057,37.3576,37.2092,37.2908,32200.0
2011-09-02 15:30:00,50.24,50.63,50.21,50.34,72600.0,37.2908,37.5803,37.2686,37.3651,72600.0
2011-09-06 09:30:00,48.57,49.1,48.34,48.97,15200.0,36.0513,36.4447,35.8805,36.3482,15200.0
2011-09-06 10:00:00,49.05,49.36,48.59,48.62,16900.0,36.4075,36.6376,36.0661,36.0884,16900.0
2011-09-06 10:30:00,48.59,48.74,48.44,48.71,14800.0,36.0661,36.1774,35.9548,36.1552,14800.0
2011-09-06 11:00:00,48.7,49.05,48.56,48.9,19000.0,36.1478,36.4075,36.0438,36.2962,19000.0
2011-09-06 11:30:00,49.0,49.18,48.82,49.04,13400.0,36.3704,36.504,36.2368,36.4001,13400.0
2011-09-06 12:00:00,49.08,49.31,49.0,49.18,11300.0,36.4298,36.6005,36.3704,36.504,11300.0
2011-09-06 12:30:00,49.15,49.15,49.05,49.07,4500.0,36.4818,36.4818,36.4075,36.4224,4500.0
2011-09-06 13:00:00,49.14,49.39,49.09,49.24,8200.0,36.4744,36.6599,36.4372,36.5486,8200.0
2011-09-06 13:30:00,49.22,49.57,49.1,49.49,8000.0,36.5337,36.7935,36.4447,36.7341,8000.0
2011-09-06 14:00:00,49.45,49.83,49.37,49.81,7800.0,36.7044,36.9865,36.6451,36.9717,7800.0
2011-09-06 14:30:00,49.75,49.75,49.33,49.33,12400.0,36.9271,36.9271,36.6154,36.6154,12400.0
2011-09-06 15:00:00,49.32,49.38,49.09,49.27,20900.0,36.608,36.6525,36.4372,36.5708,20900.0
2011-09-06 15:30:00,49.22,49.85,49.16,49.77,68600.0,36.5337,37.0014,36.4892,36.942,68600.0
2011-09-07 09:30:00,50.76,50.79,50.49,50.69,12700.0,37.6768,37.6991,37.4764,37.6248,12700.0
2011-09-07 10:00:00,50.69,50.99,50.69,50.74,8800.0,37.6248,37.8475,37.6248,37.662,8800.0
2011-09-07 10:30:00,50.68,50.86,50.63,50.72,7600.0,37.6174,37.751,37.5803,37.6471,7600.0
2011-09-07 11:00:00,50.66,50.99,50.66,50.99,5600.0,37.6026,37.8475,37.6026,37.8475,5600.0
2011-09-07 11:30:00,50.97,51.03,50.92,50.96,4100.0,37.8327,37.8772,37.7956,37.8253,4100.0
2011-09-07 12:00:00,50.95,51.03,50.88,51.0,8100.0,37.8178,37.8772,37.7659,37.8549,8100.0
2011-09-07 12:30:00,50.99,51.27,50.99,51.27,21400.0,37.8475,38.0554,37.8475,38.0554,21400.0
2011-09-07 13:00:00,51.24,51.37,51.2,51.33,20500.0,38.0331,38.1296,38.0034,38.0999,20500.0
2011-09-07 13:30:00,51.32,51.45,51.24,51.37,13100.0,38.0925,38.189,38.0331,38.1296,13100.0
2011-09-07 14:00:00,51.37,51.65,51.37,51.49,15500.0,38.1296,38.3374,38.1296,38.2186,15500.0
2011-09-07 14:30:00,51.52,51.76,51.52,51.7,11400.0,38.2409,38.4191,38.2409,38.3745,11400.0
2011-09-07 15:00:00,51.71,51.75,51.44,51.5,28300.0,38.3819,38.4116,38.1815,38.2261,28300.0
2011-09-07 15:30:00,51.51,51.68,51.35,51.67,65300.0,38.2335,38.3597,38.1147,38.3523,65300.0
2011-09-08 09:30:00,51.15,51.67,51.15,51.48,47400.0,37.9663,38.3523,37.9663,38.2112,47400.0
2011-09-08 10:00:00,51.43,51.84,51.3,51.61,11900.0,38.1741,38.4784,38.0776,38.3077,11900.0
2011-09-08 10:30:00,51.59,51.92,51.56,51.91,12500.0,38.2929,38.5378,38.2706,38.5304,12500.0
2011-09-08 11:00:00,51.95,52.07,51.76,51.82,10400.0,38.5601,38.6492,38.4191,38.4636,10400.0
2011-09-08 11:30:00,51.78,51.87,51.32,51.39,24600.0,38.4339,38.5007,38.0925,38.1444,24600.0
2011-09-08 12:00:00,51.38,51.54,51.21,51.44,21200.0,38.137,38.2558,38.0108,38.1815,21200.0
2011-09-08 12:30:00,51.44,51.61,51.25,51.55,22900.0,38.1815,38.3077,38.0405,38.2632,22900.0
2011-09-08 13:00:00,51.55,51.57,51.37,51.41,13300.0,38.2632,38.278,38.1296,38.1593,13300.0
2011-09-08 13:30:00,51.4,51.55,50.93,51.05,87900.0,38.1518,38.2632,37.803,37.8921,87900.0
2011-09-08 14:00:00,50.99,51.23,50.87,50.99,29500.0,37.8475,38.0257,37.7584,37.8475,29500.0
2011-09-08 14:30:00,50.98,51.18,50.93,51.06,45100.0,37.8401,37.9885,37.803,37.8995,45100.0
2011-09-08 15:00:00,51.08,51.18,50.92,51.18,73700.0,37.9143,37.9885,37.7956,37.9885,73700.0
2011-09-08 15:30:00,51.22,51.36,51.01,51.02,61500.0,38.0182,38.1222,37.8624,37.8698,61500.0
2011-09-09 09:30:00,50.28,50.68,50.09,50.48,51700.0,37.3205,37.6174,37.1795,37.469,51700.0
2011-09-09 10:00:00,50.56,50.88,50.28,50.85,32300.0,37.5284,37.7659,37.3205,37.7436,32300.0
2011-09-09 10:30:00,50.88,51.16,50.71,51.0,52300.0,37.7659,37.9737,37.6397,37.8549,52300.0
2011-09-09 11:00:00,51.0,51.26,50.28,50.3,75700.0,37.8549,38.0479,37.3205,37.3354,75700.0
2011-09-09 11:30:00,50.23,50.45,49.81,49.87,23600.0,37.2834,37.4467,36.9717,37.0162,23600.0
2011-09-09 12:00:00,49.89,50.07,49.69,49.98,54400.0,37.031,37.1646,36.8826,37.0978,54400.0
2011-09-09 12:30:00,49.99,50.16,49.75,50.07,107600.0,37.1053,37.2314,36.9271,37.1646,107600.0
2011-09-09 13:00:00,50.06,50.51,49.95,50.33,75200.0,37.1572,37.4912,37.0756,37.3576,75200.0
2011-09-09 13:30:00,50.34,50.34,49.83,49.88,50700.0,37.3651,37.3651,36.9865,37.0236,50700.0
2011-09-09 14:00:00,49.85,49.89,49.4,49.4,52400.0,37.0014,37.031,36.6673,36.6673,52400.0
2011-09-09 14:30:00,49.42,49.64,49.27,49.32,31400.0,36.6822,36.8455,36.5708,36.608,31400.0
2011-09-09 15:00:00,49.31,49.43,49.14,49.14,53400.0,36.6005,36.6896,36.4744,36.4744,53400.0
2011-09-09 15:30:00,49.15,49.54,49.11,49.14,266800.0,36.4818,36.7713,36.4521,36.4744,266800.0
2011-09-12 09:30:00,48.32,49.03,48.04,48.93,49500.0,35.8657,36.3927,35.6579,36.3185,49500.0
2011-09-12 10:00:00,48.86,48.95,48.19,48.19,38100.0,36.2665,36.3333,35.7692,35.7692,38100.0
2011-09-12 10:30:00,48.16,48.27,47.75,47.75,16400.0,35.7469,35.8286,35.4426,35.4426,16400.0
2011-09-12 11:00:00,47.74,47.94,47.63,47.93,30500.0,35.4352,35.5836,35.3535,35.5762,30500.0
2011-09-12 11:30:00,47.93,48.08,47.77,47.8,55200.0,35.5762,35.6876,35.4575,35.4797,55200.0
2011-09-12 12:00:00,47.8,47.89,47.61,47.89,27300.0,35.4797,35.5465,35.3387,35.5465,27300.0
2011-09-12 12:30:00,47.89,47.9,47.65,47.83,29600.0,35.5465,35.554,35.3684,35.502,29600.0
2011-09-12 13:00:00,47.85,47.99,47.73,47.75,15900.0,35.5168,35.6208,35.4278,35.4426,15900.0
2011-09-12 13:30:00,47.73,47.78,47.41,47.72,13300.0,35.4278,35.4649,35.1903,35.4204,13300.0
2011-09-12 14:00:00,47.73,47.75,47.32,47.56,23800.0,35.4278,35.4426,35.1234,35.3016,23800.0
2011-09-12 14:30:00,47.58,48.19,47.51,47.59,43600.0,35.3164,35.7692,35.2645,35.3239,43600.0
2011-09-12 15:00:00,47.61,47.94,47.48,47.9,56000.0,35.3387,35.5836,35.2422,35.554,56000.0
2011-09-12 15:30:00,47.92,48.71,47.92,48.68,108500.0,35.5688,36.1552,35.5688,36.1329,108500.0
2011-09-13 09:30:00,48.91,49.46,48.69,49.35,44900.0,36.3036,36.7119,36.1403,36.6302,44900.0
2011-09-13 10:00:00,49.42,49.75,49.38,49.6,37000.0,36.6822,36.9271,36.6525,36.8158,37000.0
2011-09-13 10:30:00,49.72,49.73,49.05,49.19,16900.0,36.9049,36.9123,36.4075,36.5115,16900.0
2011-09-13 11:00:00,49.09,49.2,48.76,48.84,53800.0,36.4372,36.5189,36.1923,36.2517,53800.0
2011-09-13 11:30:00,48.85,49.13,48.77,48.97,69100.0,36.2591,36.4669,36.1997,36.3482,69100.0
2011-09-13 12:00:00,48.96,49.16,48.77,49.05,83200.0,36.3407,36.4892,36.1997,36.4075,83200.0
2011-09-13 12:30:00,49.04,49.25,48.97,49.23,44600.0,36.4001,36.556,36.3482,36.5412,44600.0
2011-09-13 13:00:00,49.25,49.41,49.25,49.31,13100.0,36.556,36.6748,36.556,36.6005,13100.0
2011-09-13 13:30:00,49.3,49.56,49.2,49.39,22200.0,36.5931,36.7861,36.5189,36.6599,22200.0
2011-09-13 14:00:00,49.37,49.6,49.35,49.6,69300.0,36.6451,36.8158,36.6302,36.8158,69300.0
2011-09-13 14:30:00,49.65,49.71,49.25,49.34,48300.0,36.8529,36.8974,36.556,36.6228,48300.0
2011-09-13 15:00:00,49.38,49.48,49.06,49.37,46100.0,36.6525,36.7267,36.415,36.6451,46100.0
2011-09-13 15:30:00,49.41,49.63,49.4,49.44,99100.0,36.6748,36.8381,36.6673,36.697,99100.0
2011-09-14 09:30:00,49.78,49.94,49.28,49.46,22600.0,36.9494,37.0682,36.5783,36.7119,22600.0
2011-09-14 10:00:00,49.43,49.49,48.7,49.13,11800.0,36.6896,36.7341,36.1478,36.4669,11800.0
2011-09-14 10:30:00,49.04,49.27,49.01,49.24,11800.0,36.4001,36.5708,36.3779,36.5486,11800.0
2011-09-14 11:00:00,49.21,49.59,49.15,49.55,31900.0,36.5263,36.8084,36.4818,36.7787,31900.0
2011-09-14 11:30:00,49.55,49.86,49.46,49.86,88400.0,36.7787,37.0088,36.7119,37.0088,88400.0
2011-09-14 12:00:00,49.86,49.95,49.8,49.87,18900.0,37.0088,37.0756,36.9642,37.0162,18900.0
2011-09-14 12:30:00,49.87,50.03,49.83,49.86,46600.0,37.0162,37.135,36.9865,37.0088,46600.0
2011-09-14 13:00:00,49.91,50.15,49.88,50.07,10600.0,37.0459,37.224,37.0236,37.1646,10600.0
2011-09-14 13:30:00,50.12,50.58,50.09,50.38,28200.0,37.2018,37.5432,37.1795,37.3947,28200.0
2011-09-14 14:00:00,50.34,50.94,50.34,50.82,19700.0,37.3651,37.8104,37.3651,37.7213,19700.0
2011-09-14 14:30:00,50.77,50.94,50.67,50.93,15400.0,37.6842,37.8104,37.61,37.803,15400.0
2011-09-14 15:00:00,50.95,51.47,50.95,51.38,29700.0,37.8178,38.2038,37.8178,38.137,29700.0
2011-09-14 15:30:00,51.39,51.55,50.76,50.78,77000.0,38.1444,38.2632,37.6768,37.6916,77000.0
2011-09-15 09:30:00,51.4,51.64,50.85,51.03,14100.0,38.1518,38.33,37.7436,37.8772,14100.0
2011-09-15 10:00:00,50.99,51.56,50.87,50.99,17400.0,37.8475,38.2706,37.7584,37.8475,17400.0
2011-09-15 10:30:00,50.9,51.09,50.74,50.85,17500.0,37.7807,37.9217,37.662,37.7436,17500.0
2011-09-15 11:00:00,50.82,51.08,50.77,50.98,19900.0,37.7213,37.9143,37.6842,37.8401,19900.0
2011-09-15 11:30:00,51.08,51.46,51.05,51.41,21500.0,37.9143,38.1964,37.8921,38.1593,21500.0
2011-09-15 12:00:00,51.44,51.49,51.33,51.38,13000.0,38.1815,38.2186,38.0999,38.137,13000.0
2011-09-15 12:30:00,51.38,51.54,51.34,51.44,11200.0,38.137,38.2558,38.1073,38.1815,11200.0
2011-09-15 13:00:00,51.49,51.7,51.45,51.51,16600.0,38.2186,38.3745,38.189,38.2335,16600.0
2011-09-15 13:30:00,51.51,51.58,51.39,51.58,13100.0,38.2335,38.2854,38.1444,38.2854,13100.0
2011-09-15 14:00:00,51.7,51.88,51.63,51.71,15900.0,38.3745,38.5081,38.3226,38.3819,15900.0
2011-09-15 14:30:00,51.69,51.93,51.69,51.83,22400.0,38.3671,38.5452,38.3671,38.471,22400.0
2011-09-15 15:00:00,51.86,51.94,51.51,51.56,34300.0,38.4933,38.5527,38.2335,38.2706,34300.0
2011-09-15 15:30:00,51.59,51.83,51.57,51.74,80600.0,38.2929,38.471,38.278,38.4042,80600.0
2011-09-16 09:30:00,52.18,52.54,51.67,52.25,100800.0,38.7308,38.998,38.3523,38.7828,100800.0
2011-09-16 10:00:00,52.19,52.37,51.69,51.71,51400.0,38.7382,38.8718,38.3671,38.3819,51400.0
2011-09-16 10:30:00,51.69,51.73,51.29,51.43,15500.0,38.3671,38.3968,38.0702,38.1741,15500.0
2011-09-16 11:00:00,51.5,51.6,51.38,51.47,16600.0,38.2261,38.3003,38.137,38.2038,16600.0
2011-09-16 11:30:00,51.47,51.7,51.34,51.67,16700.0,38.2038,38.3745,38.1073,38.3523,16700.0
2011-09-16 12:00:00,51.68,51.79,51.59,51.69,13800.0,38.3597,38.4413,38.2929,38.3671,13800.0
2011-09-16 12:30:00,51.73,51.82,51.72,51.73,15600.0,38.3968,38.4636,38.3894,38.3968,15600.0
2011-09-16 13:00:00,51.74,51.8,51.64,51.65,18900.0,38.4042,38.4487,38.33,38.3374,18900.0
2011-09-16 13:30:00,51.68,51.7,51.45,51.56,18700.0,38.3597,38.3745,38.189,38.2706,18700.0
2011-09-16 14:00:00,51.54,51.75,51.54,51.62,30700.0,38.2558,38.4116,38.2558,38.3151,30700.0
2011-09-16 14:30:00,51.62,51.8,51.62,51.78,9600.0,38.3151,38.4487,38.3151,38.4339,9600.0
2011-09-16 15:00:00,51.8,51.81,51.57,51.6,14000.0,38.4487,38.4562,38.278,38.3003,14000.0
2011-09-16 15:30:00,51.55,51.81,51.55,51.79,47700.0,38.2632,38.4562,38.2632,38.4413,47700.0
2011-09-19 09:30:00,50.78,50.78,50.19,50.23,8400.0,37.6916,37.6916,37.2537,37.2834,8400.0
2011-09-19 10:00:00,50.31,50.5,50.22,50.48,23000.0,37.3428,37.4838,37.276,37.469,23000.0
2011-09-19 10:30:00,50.48,50.55,50.38,50.5,24300.0,37.469,37.5209,37.3947,37.4838,24300.0
2011-09-19 11:00:00,50.5,50.67,50.49,50.52,36200.0,37.4838,37.61,37.4764,37.4987,36200.0
2011-09-19 11:30:00,50.51,51.12,50.46,50.83,15400.0,37.4912,37.944,37.4541,37.7288,15400.0
2011-09-19 12:00:00,50.76,50.91,50.52,50.57,8300.0,37.6768,37.7881,37.4987,37.5358,8300.0
2011-09-19 12:30:00,50.57,50.58,50.26,50.34,16700.0,37.5358,37.5432,37.3057,37.3651,16700.0
2011-09-19 13:00:00,50.33,50.49,50.21,50.43,15100.0,37.3576,37.4764,37.2686,37.4319,15100.0
2011-09-19 13:30:00,50.42,50.52,50.35,50.49,5500.0,37.4244,37.4987,37.3725,37.4764,5500.0
2011-09-19 14:00:00,50.48,50.64,50.36,50.48,26200.0,37.469,37.5877,37.3799,37.469,26200.0
2011-09-19 14:30:00,50.49,50.72,50.45,50.51,22000.0,37.4764,37.6471,37.4467,37.4912,22000.0
2011-09-19 15:00:00,50.52,51.06,50.44,50.84,65600.0,37.4987,37.8995,37.4393,37.7362,65600.0
2011-09-19 15:30:00,50.83,51.13,50.7,50.74,81400.0,37.7288,37.9514,37.6323,37.662,81400.0
2011-09-20 09:30:00,50.99,51.01,50.41,50.54,12700.0,37.8475,37.8624,37.417,37.5135,12700.0
2011-09-20 10:00:00,50.59,50.93,50.49,50.83,39000.0,37.5506,37.803,37.4764,37.7288,39000.0
2011-09-20 10:30:00,50.83,51.2,50.78,51.11,23100.0,37.7288,38.0034,37.6916,37.9366,23100.0
2011-09-20 11:00:00,51.16,51.41,51.09,51.17,28100.0,37.9737,38.1593,37.9217,37.9811,28100.0
2011-09-20 11:30:00,51.17,51.17,50.93,51.01,16200.0,37.9811,37.9811,37.803,37.8624,16200.0
2011-09-20 12:00:00,50.99,50.99,50.54,50.69,12200.0,37.8475,37.8475,37.5135,37.6248,12200.0
2011-09-20 12:30:00,50.71,50.84,50.6,50.77,13200.0,37.6397,37.7362,37.558,37.6842,13200.0
2011-09-20 13:00:00,50.81,50.93,50.8,50.82,6800.0,37.7139,37.803,37.7065,37.7213,6800.0
2011-09-20 13:30:00,50.82,50.87,50.69,50.74,8200.0,37.7213,37.7584,37.6248,37.662,8200.0
2011-09-20 14:00:00,50.75,50.96,50.68,50.89,6900.0,37.6694,37.8253,37.6174,37.7733,6900.0
2011-09-20 14:30:00,50.91,50.91,50.56,50.63,10000.0,37.7881,37.7881,37.5284,37.5803,10000.0
2011-09-20 15:00:00,50.61,50.64,50.11,50.16,13000.0,37.5655,37.5877,37.1943,37.2314,13000.0
2011-09-20 15:30:00,50.08,50.2,49.84,49.9,49500.0,37.1721,37.2611,36.9939,37.0385,49500.0
2011-09-21 09:30:00,49.73,49.8,49.45,49.65,21800.0,36.9123,36.9642,36.7044,36.8529,21800.0
2011-09-21 10:00:00,49.65,49.65,49.19,49.24,25600.0,36.8529,36.8529,36.5115,36.5486,25600.0
2011-09-21 10:30:00,49.33,49.37,48.87,48.92,12200.0,36.6154,36.6451,36.2739,36.3111,12200.0
2011-09-21 11:00:00,48.9,49.0,48.8,48.94,12500.0,36.2962,36.3704,36.222,36.3259,12500.0
2011-09-21 11:30:00,48.93,49.26,48.93,49.23,13500.0,36.3185,36.5634,36.3185,36.5412,13500.0
2011-09-21 12:00:00,49.21,49.27,48.89,48.97,9600.0,36.5263,36.5708,36.2888,36.3482,9600.0
2011-09-21 12:30:00,48.95,49.2,48.85,49.02,15700.0,36.3333,36.5189,36.2591,36.3853,15700.0
2011-09-21 13:00:00,48.99,49.2,48.92,49.13,13500.0,36.363,36.5189,36.3111,36.4669,13500.0
2011-09-21 13:30:00,49.12,49.12,48.93,49.0,3300.0,36.4595,36.4595,36.3185,36.3704,3300.0
2011-09-21 14:00:00,48.97,49.2,48.58,48.82,33500.0,36.3482,36.5189,36.0587,36.2368,33500.0
2011-09-21 14:30:00,48.86,49.07,48.34,48.56,23800.0,36.2665,36.4224,35.8805,36.0438,23800.0
2011-09-21 15:00:00,48.54,48.81,48.38,48.44,31900.0,36.029,36.2294,35.9102,35.9548,31900.0
2011-09-21 15:30:00,48.41,48.43,47.36,47.37,74800.0,35.9325,35.9474,35.1531,35.1606,74800.0
2011-09-22 09:30:00,46.0,46.1,45.55,45.55,26700.0,34.1437,34.2179,33.8097,33.8097,26700.0
2011-09-22 10:00:00,45.63,46.14,45.54,45.58,45900.0,33.869,34.2476,33.8022,33.8319,45900.0
2011-09-22 10:30:00,45.58,45.87,45.52,45.54,16800.0,33.8319,34.0472,33.7874,33.8022,16800.0
2011-09-22 11:00:00,45.55,45.67,45.49,45.53,19600.0,33.8097,33.8987,33.7651,33.7948,19600.0
2011-09-22 11:30:00,45.6,45.66,45.3,45.3,45700.0,33.8468,33.8913,33.6241,33.6241,45700.0
2011-09-22 12:00:00,45.37,45.38,45.13,45.28,30400.0,33.6761,33.6835,33.4979,33.6093,30400.0
2011-09-22 12:30:00,45.27,45.63,45.27,45.59,45000.0,33.6018,33.869,33.6018,33.8393,45000.0
2011-09-22 13:00:00,45.59,45.6,45.2,45.34,38900.0,33.8393,33.8468,33.5499,33.6538,38900.0
2011-09-22 13:30:00,45.35,45.39,44.78,44.8,62300.0,33.6612,33.6909,33.2381,33.253,62300.0
2011-09-22 14:00:00,44.81,45.45,44.69,45.25,90300.0,33.2604,33.7354,33.1713,33.587,90300.0
2011-09-22 14:30:00,45.22,45.24,44.79,44.82,38200.0,33.5647,33.5796,33.2455,33.2678,38200.0
2011-09-22 15:00:00,44.81,44.88,44.45,44.65,43000.0,33.2604,33.3123,32.9932,33.1416,43000.0
2011-09-22 15:30:00,44.65,45.05,44.48,44.8,158800.0,33.1416,33.4385,33.0154,33.253,158800.0
2011-09-23 09:30:00,44.48,45.05,44.35,44.84,43900.0,33.0154,33.4385,32.919,33.2827,43900.0
2011-09-23 10:00:00,44.83,44.97,44.49,44.7,37800.0,33.2752,33.3792,33.0229,33.1787,37800.0
2011-09-23 10:30:00,44.73,45.05,44.73,44.9,65400.0,33.201,33.4385,33.201,33.3272,65400.0
2011-09-23 11:00:00,44.91,45.49,44.87,45.35,55700.0,33.3346,33.7651,33.3049,33.6612,55700.0
2011-09-23 11:30:00,45.34,45.38,44.84,45.05,42700.0,33.6538,33.6835,33.2827,33.4385,42700.0
2011-09-23 12:00:00,45.05,45.2,44.84,44.9,41100.0,33.4385,33.5499,33.2827,33.3272,41100.0
2011-09-23 12:30:00,44.91,45.31,44.81,45.04,75500.0,33.3346,33.6315,33.2604,33.4311,75500.0
2011-09-23 13:00:00,45.02,45.2,44.93,45.11,26600.0,33.4163,33.5499,33.3495,33.4831,26600.0
2011-09-23 13:30:00,45.07,45.55,45.03,45.46,96100.0,33.4534,33.8097,33.4237,33.7429,96100.0
2011-09-23 14:00:00,45.49,45.6,45.05,45.07,39400.0,33.7651,33.8468,33.4385,33.4534,39400.0
2011-09-23 14:30:00,45.08,45.18,44.84,44.84,33300.0,33.4608,33.535,33.2827,33.2827,33300.0
2011-09-23 15:00:00,44.89,44.96,44.72,44.87,141600.0,33.3198,33.3717,33.1936,33.3049,141600.0
2011-09-23 15:30:00,44.87,45.05,44.78,44.99,162300.0,33.3049,33.4385,33.2381,33.394,162300.0
2011-09-26 09:30:00,44.97,45.58,44.28,44.41,68200.0,33.3792,33.8319,32.867,32.9635,68200.0
2011-09-26 10:00:00,44.47,44.73,44.3,44.55,51000.0,33.008,33.201,32.8818,33.0674,51000.0
2011-09-26 10:30:00,44.55,44.63,44.11,44.57,40800.0,33.0674,33.1268,32.7408,33.0823,40800.0
2011-09-26 11:00:00,44.56,44.97,44.5,44.97,40600.0,33.0748,33.3792,33.0303,33.3792,40600.0
2011-09-26 11:30:00,44.92,45.18,44.79,45.18,49900.0,33.342,33.535,33.2455,33.535,49900.0
2011-09-26 12:00:00,45.09,45.09,44.78,44.91,26800.0,33.4682,33.4682,33.2381,33.3346,26800.0
2011-09-26 12:30:00,44.94,44.94,44.55,44.68,23400.0,33.3569,33.3569,33.0674,33.1639,23400.0
2011-09-26 13:00:00,44.65,44.75,44.48,44.64,19900.0,33.1416,33.2159,33.0154,33.1342,19900.0
2011-09-26 13:30:00,44.64,44.85,44.53,44.74,20500.0,33.1342,33.2901,33.0526,33.2084,20500.0
2011-09-26 14:00:00,44.78,45.08,44.78,44.94,32000.0,33.2381,33.4608,33.2381,33.3569,32000.0
2011-09-26 14:30:00,44.87,45.17,44.85,45.12,30900.0,33.3049,33.5276,33.2901,33.4905,30900.0
2011-09-26 15:00:00,45.13,45.47,45.13,45.47,51000.0,33.4979,33.7503,33.4979,33.7503,51000.0
2011-09-26 15:30:00,45.44,45.76,45.34,45.74,121700.0,33.728,33.9655,33.6538,33.9507,121700.0
2011-09-27 09:30:00,46.76,47.42,46.62,47.39,39100.0,34.7078,35.1977,34.6039,35.1754,39100.0
2011-09-27 10:00:00,47.34,47.58,47.14,47.58,20400.0,35.1383,35.3164,34.9898,35.3164,20400.0
2011-09-27 10:30:00,47.58,47.93,47.47,47.93,15800.0,35.3164,35.5762,35.2348,35.5762,15800.0
2011-09-27 11:00:00,47.93,47.93,47.76,47.78,12100.0,35.5762,35.5762,35.45,35.4649,12100.0
2011-09-27 11:30:00,47.76,47.92,47.73,47.91,25300.0,35.45,35.5688,35.4278,35.5614,25300.0
2011-09-27 12:00:00,47.86,48.14,47.85,48.04,14100.0,35.5243,35.7321,35.5168,35.6579,14100.0
2011-09-27 12:30:00,48.09,48.09,47.82,47.99,27900.0,35.695,35.695,35.4946,35.6208,27900.0
2011-09-27 13:00:00,47.99,48.02,47.86,47.97,27100.0,35.6208,35.643,35.5243,35.6059,27100.0
2011-09-27 13:30:00,47.98,48.19,47.86,48.11,17100.0,35.6133,35.7692,35.5243,35.7098,17100.0
2011-09-27 14:00:00,48.08,48.25,48.08,48.17,20900.0,35.6876,35.8137,35.6876,35.7544,20900.0
2011-09-27 14:30:00,48.18,48.29,48.05,48.11,38000.0,35.7618,35.8434,35.6653,35.7098,38000.0
2011-09-27 15:00:00,48.08,48.08,47.29,47.33,41800.0,35.6876,35.6876,35.1012,35.1309,41800.0
2011-09-27 15:30:00,47.34,47.54,46.96,47.32,117100.0,35.1383,35.2867,34.8562,35.1234,117100.0
2011-09-28 09:30:00,47.43,47.69,47.04,47.69,33700.0,35.2051,35.3981,34.9156,35.3981,33700.0
2011-09-28 10:00:00,47.57,47.6,46.81,47.21,41900.0,35.309,35.3313,34.7449,35.0418,41900.0
2011-09-28 10:30:00,47.16,47.25,46.93,46.94,35100.0,35.0047,35.0715,34.834,34.8414,35100.0
2011-09-28 11:00:00,47.01,47.03,46.75,46.97,10900.0,34.8934,34.9082,34.7004,34.8637,10900.0
2011-09-28 11:30:00,47.0,47.29,46.8,47.2,15900.0,34.8859,35.1012,34.7375,35.0344,15900.0
2011-09-28 12:00:00,47.18,47.26,46.82,47.14,12900.0,35.0195,35.0789,34.7523,34.9898,12900.0
2011-09-28 12:30:00,46.99,47.06,46.76,47.02,12800.0,34.8785,34.9305,34.7078,34.9008,12800.0
2011-09-28 13:00:00,47.0,47.02,46.5,46.53,12500.0,34.8859,34.9008,34.5148,34.5371,12500.0
2011-09-28 13:30:00,46.53,46.58,46.12,46.18,17500.0,34.5371,34.5742,34.2327,34.2773,17500.0
2011-09-28 14:00:00,46.12,46.35,46.0,46.28,41800.0,34.2327,34.4035,34.1437,34.3515,41800.0
2011-09-28 14:30:00,46.29,46.57,46.22,46.5,26000.0,34.3589,34.5668,34.307,34.5148,26000.0
2011-09-28 15:00:00,46.46,46.72,46.21,46.22,40500.0,34.4851,34.6781,34.2995,34.307,40500.0
2011-09-28 15:30:00,46.22,46.22,45.87,46.06,164200.0,34.307,34.307,34.0472,34.1882,164200.0
2011-09-29 09:30:00,47.22,47.6,46.75,46.95,35700.0,35.0492,35.3313,34.7004,34.8488,35700.0
2011-09-29 10:00:00,46.97,47.04,46.47,46.48,40500.0,34.8637,34.9156,34.4925,34.5,40500.0
2011-09-29 10:30:00,46.47,46.52,46.04,46.24,29100.0,34.4925,34.5296,34.1734,34.3218,29100.0
2011-09-29 11:00:00,46.25,46.39,46.04,46.33,16600.0,34.3292,34.4332,34.1734,34.3886,16600.0
2011-09-29 11:30:00,46.38,46.62,46.26,46.38,17700.0,34.4257,34.6039,34.3367,34.4257,17700.0
2011-09-29 12:00:00,46.38,46.69,46.34,46.52,19400.0,34.4257,34.6558,34.396,34.5296,19400.0
2011-09-29 12:30:00,46.54,46.54,45.99,46.2,40300.0,34.5445,34.5445,34.1363,34.2921,40300.0
2011-09-29 13:00:00,46.19,46.29,45.86,45.86,59800.0,34.2847,34.3589,34.0398,34.0398,59800.0
2011-09-29 13:30:00,45.9,45.9,45.4,45.55,21000.0,34.0694,34.0694,33.6983,33.8097,21000.0
2011-09-29 14:00:00,45.58,45.63,45.1,45.26,46400.0,33.8319,33.869,33.4756,33.5944,46400.0
2011-09-29 14:30:00,45.28,45.39,44.94,45.17,44500.0,33.6093,33.6909,33.3569,33.5276,44500.0
2011-09-29 15:00:00,45.17,45.27,44.81,45.19,65600.0,33.5276,33.6018,33.2604,33.5424,65600.0
2011-09-29 15:30:00,45.25,45.96,45.18,45.94,106700.0,33.587,34.114,33.535,34.0991,106700.0
2011-09-30 09:30:00,45.15,45.42,44.57,44.61,41900.0,33.5128,33.7132,33.0823,33.1119,41900.0
2011-09-30 10:00:00,44.65,45.14,44.65,45.0,27500.0,33.1416,33.5053,33.1416,33.4014,27500.0
2011-09-30 10:30:00,45.03,45.06,44.56,44.57,15200.0,33.4237,33.446,33.0748,33.0823,15200.0
2011-09-30 11:00:00,44.58,45.06,44.57,44.94,13800.0,33.0897,33.446,33.0823,33.3569,13800.0
2011-09-30 11:30:00,45.01,45.18,44.87,44.92,23200.0,33.4088,33.535,33.3049,33.342,23200.0
2011-09-30 12:00:00,44.99,45.34,44.76,45.34,93600.0,33.394,33.6538,33.2233,33.6538,93600.0
2011-09-30 12:30:00,45.25,45.26,45.03,45.11,41700.0,33.587,33.5944,33.4237,33.4831,41700.0
2011-09-30 13:00:00,45.06,45.2,44.95,45.1,17600.0,33.446,33.5499,33.3643,33.4756,17600.0
2011-09-30 13:30:00,45.11,45.26,45.07,45.15,32100.0,33.4831,33.5944,33.4534,33.5128,32100.0
2011-09-30 14:00:00,45.16,45.19,44.59,44.68,17000.0,33.5202,33.5424,33.0971,33.1639,17000.0
2011-09-30 14:30:00,44.64,45.03,44.62,44.96,27100.0,33.1342,33.4237,33.1194,33.3717,27100.0
2011-09-30 15:00:00,44.94,45.08,44.68,44.74,67100.0,33.3569,33.4608,33.1639,33.2084,67100.0
2011-09-30 15:30:00,44.68,44.79,44.3,44.4,129200.0,33.1639,33.2455,32.8818,32.9561,129200.0
2011-10-03 09:30:00,43.89,44.21,43.65,43.86,60500.0,32.5775,32.815,32.3994,32.5553,60500.0
2011-10-03 10:00:00,43.81,44.54,43.76,44.1,114300.0,32.5181,33.06,32.481,32.7334,114300.0
2011-10-03 10:30:00,44.09,44.13,43.67,44.04,44800.0,32.726,32.7557,32.4142,32.6889,44800.0
2011-10-03 11:00:00,43.97,44.32,43.86,44.04,95300.0,32.6369,32.8967,32.5553,32.6889,95300.0
2011-10-03 11:30:00,44.05,44.17,43.85,44.01,71000.0,32.6963,32.7853,32.5478,32.6666,71000.0
2011-10-03 12:00:00,44.01,44.01,43.53,43.62,58700.0,32.6666,32.6666,32.3103,32.3771,58700.0
2011-10-03 12:30:00,43.62,43.66,43.36,43.41,16900.0,32.3771,32.4068,32.1841,32.2212,16900.0
2011-10-03 13:00:00,43.41,43.41,42.89,43.0,47700.0,32.2212,32.2212,31.8353,31.9169,47700.0
2011-10-03 13:30:00,43.06,43.1,42.72,42.95,42400.0,31.9614,31.9911,31.7091,31.8798,42400.0
2011-10-03 14:00:00,42.88,43.08,42.56,42.58,32600.0,31.8278,31.9763,31.5903,31.6052,32600.0
2011-10-03 14:30:00,42.53,42.69,42.41,42.69,29300.0,31.5681,31.6868,31.479,31.6868,29300.0
2011-10-03 15:00:00,42.66,42.92,42.59,42.64,46100.0,31.6645,31.8575,31.6126,31.6497,46100.0
2011-10-03 15:30:00,42.66,42.99,42.43,42.44,152600.0,31.6645,31.9095,31.4938,31.5013,152600.0
2011-10-04 09:30:00,41.89,42.38,41.74,42.16,32200.0,31.093,31.4567,30.9817,31.2934,32200.0
2011-10-04 10:00:00,42.3,43.08,42.0,42.59,62600.0,31.3973,31.9763,31.1747,31.6126,62600.0
2011-10-04 10:30:00,42.57,43.27,42.54,42.91,13300.0,31.5977,32.1173,31.5755,31.8501,13300.0
2011-10-04 11:00:00,42.87,43.4,42.85,43.06,22600.0,31.8204,32.2138,31.8056,31.9614,22600.0
2011-10-04 11:30:00,43.02,43.39,42.72,43.3,26000.0,31.9318,32.2064,31.7091,32.1396,26000.0
2011-10-04 12:00:00,43.4,43.68,43.28,43.28,26300.0,32.2138,32.4216,32.1247,32.1247,26300.0
2011-10-04 12:30:00,43.28,43.42,43.11,43.23,12400.0,32.1247,32.2287,31.9986,32.0876,12400.0
2011-10-04 13:00:00,43.24,43.34,42.95,43.08,22400.0,32.0951,32.1693,31.8798,31.9763,22400.0
2011-10-04 13:30:00,43.08,43.2,42.8,42.82,22600.0,31.9763,32.0654,31.7685,31.7833,22600.0
2011-10-04 14:00:00,42.81,42.97,42.46,42.76,20900.0,31.7759,31.8946,31.5161,31.7388,20900.0
2011-10-04 14:30:00,42.77,43.01,42.36,42.43,55100.0,31.7462,31.9243,31.4419,31.4938,55100.0
2011-10-04 15:00:00,42.43,43.09,42.24,42.96,63200.0,31.4938,31.9837,31.3528,31.8872,63200.0
2011-10-04 15:30:00,42.97,44.23,42.96,44.17,248200.0,31.8946,32.8299,31.8872,32.7853,248200.0
2011-10-05 09:30:00,44.18,44.61,44.1,44.35,26300.0,32.7928,33.1119,32.7334,32.919,26300.0
2011-10-05 10:00:00,44.28,45.19,44.28,44.97,26200.0,32.867,33.5424,32.867,33.3792,26200.0
2011-10-05 10:30:00,45.02,45.37,45.0,45.29,22600.0,33.4163,33.6761,33.4014,33.6167,22600.0
2011-10-05 11:00:00,45.29,45.29,44.82,45.06,18400.0,33.6167,33.6167,33.2678,33.446,18400.0
2011-10-05 11:30:00,45.04,45.16,44.82,44.83,23900.0,33.4311,33.5202,33.2678,33.2752,23900.0
2011-10-05 12:00:00,44.83,44.91,44.14,44.14,20800.0,33.2752,33.3346,32.7631,32.7631,20800.0
2011-10-05 12:30:00,44.16,44.42,44.11,44.42,15700.0,32.7779,32.9709,32.7408,32.9709,15700.0
2011-10-05 13:00:00,44.42,44.63,44.32,44.55,24900.0,32.9709,33.1268,32.8967,33.0674,24900.0
2011-10-05 13:30:00,44.55,44.88,44.44,44.86,30800.0,33.0674,33.3123,32.9858,33.2975,30800.0
2011-10-05 14:00:00,44.84,44.87,44.63,44.76,31900.0,33.2827,33.3049,33.1268,33.2233,31900.0
2011-10-05 14:30:00,44.8,44.99,44.46,44.9,28000.0,33.253,33.394,33.0006,33.3272,28000.0
2011-10-05 15:00:00,44.9,45.03,44.65,44.8,57900.0,33.3272,33.4237,33.1416,33.253,57900.0
2011-10-05 15:30:00,44.82,45.23,44.8,44.96,185700.0,33.2678,33.5721,33.253,33.3717,185700.0
2011-10-06 09:30:00,44.95,45.2,44.64,44.82,18900.0,33.3643,33.5499,33.1342,33.2678,18900.0
2011-10-06 10:00:00,44.89,45.52,44.68,45.33,25200.0,33.3198,33.7874,33.1639,33.6464,25200.0
2011-10-06 10:30:00,45.36,45.75,45.29,45.43,16400.0,33.6686,33.9581,33.6167,33.7206,16400.0
2011-10-06 11:00:00,45.46,45.75,45.43,45.75,15400.0,33.7429,33.9581,33.7206,33.9581,15400.0
2011-10-06 11:30:00,45.73,46.05,45.73,46.05,16400.0,33.9433,34.1808,33.9433,34.1808,16400.0
2011-10-06 12:00:00,46.09,46.28,46.01,46.25,8100.0,34.2105,34.3515,34.1511,34.3292,8100.0
2011-10-06 12:30:00,46.21,46.37,46.05,46.06,22400.0,34.2995,34.4183,34.1808,34.1882,22400.0
2011-10-06 13:00:00,46.08,46.11,45.82,45.86,26300.0,34.2031,34.2253,34.0101,34.0398,26300.0
2011-10-06 13:30:00,45.85,46.02,45.68,45.87,13300.0,34.0323,34.1585,33.9062,34.0472,13300.0
2011-10-06 14:00:00,45.96,46.19,45.77,46.14,28000.0,34.114,34.2847,33.973,34.2476,28000.0
2011-10-06 14:30:00,46.12,46.15,45.89,46.05,28000.0,34.2327,34.255,34.062,34.1808,28000.0
2011-10-06 15:00:00,46.11,46.2,45.81,45.85,54700.0,34.2253,34.2921,34.0026,34.0323,54700.0
2011-10-06 15:30:00,45.87,46.23,45.85,46.18,122300.0,34.0472,34.3144,34.0323,34.2773,122300.0
2011-10-07 09:30:00,46.58,46.58,45.79,46.05,11500.0,34.5742,34.5742,33.9878,34.1808,11500.0
2011-10-07 10:00:00,46.02,46.58,45.85,46.42,14500.0,34.1585,34.5742,34.0323,34.4554,14500.0
2011-10-07 10:30:00,46.38,46.53,45.91,45.91,8000.0,34.4257,34.5371,34.0769,34.0769,8000.0
2011-10-07 11:00:00,45.9,45.91,45.51,45.71,11300.0,34.0694,34.0769,33.78,33.9284,11300.0
2011-10-07 11:30:00,45.71,45.84,45.49,45.84,14600.0,33.9284,34.0249,33.7651,34.0249,14600.0
2011-10-07 12:00:00,45.82,45.88,45.22,45.41,32700.0,34.0101,34.0546,33.5647,33.7057,32700.0
2011-10-07 12:30:00,45.39,45.57,45.16,45.16,15400.0,33.6909,33.8245,33.5202,33.5202,15400.0
2011-10-07 13:00:00,45.23,45.48,45.13,45.35,12000.0,33.5721,33.7577,33.4979,33.6612,12000.0
2011-10-07 13:30:00,45.33,45.64,45.24,45.62,9400.0,33.6464,33.8765,33.5796,33.8616,9400.0
2011-10-07 14:00:00,45.64,46.06,45.62,45.8,14100.0,33.8765,34.1882,33.8616,33.9952,14100.0
2011-10-07 14:30:00,45.76,46.0,45.58,45.78,28300.0,33.9655,34.1437,33.8319,33.9804,28300.0
2011-10-07 15:00:00,45.77,46.28,45.64,46.23,26400.0,33.973,34.3515,33.8765,34.3144,26400.0
2011-10-07 15:30:00,46.28,46.38,45.45,45.55,83500.0,34.3515,34.4257,33.7354,33.8097,83500.0
2011-10-10 09:30:00,46.48,47.08,46.33,47.08,15500.0,34.5,34.9453,34.3886,34.9453,15500.0
2011-10-10 10:00:00,47.01,47.15,46.89,47.02,27800.0,34.8934,34.9973,34.8043,34.9008,27800.0
2011-10-10 10:30:00,47.0,47.2,46.96,47.03,28800.0,34.8859,35.0344,34.8562,34.9082,28800.0
2011-10-10 11:00:00,47.05,47.09,46.92,47.03,10300.0,34.923,34.9527,34.8265,34.9082,10300.0
2011-10-10 11:30:00,47.07,47.1,46.99,47.07,12000.0,34.9379,34.9602,34.8785,34.9379,12000.0
2011-10-10 12:00:00,47.05,47.18,47.0,47.09,38400.0,34.923,35.0195,34.8859,34.9527,38400.0
2011-10-10 12:30:00,47.1,47.14,47.0,47.06,10800.0,34.9602,34.9898,34.8859,34.9305,10800.0
2011-10-10 13:00:00,47.05,47.29,47.04,47.19,9400.0,34.923,35.1012,34.9156,35.027,9400.0
2011-10-10 13:30:00,47.17,47.27,47.13,47.26,17600.0,35.0121,35.0863,34.9824,35.0789,17600.0
2011-10-10 14:00:00,47.29,47.38,47.13,47.32,8000.0,35.1012,35.168,34.9824,35.1234,8000.0
2011-10-10 14:30:00,47.32,47.36,47.17,47.17,11400.0,35.1234,35.1531,35.0121,35.0121,11400.0
2011-10-10 15:00:00,47.2,47.2,46.81,46.96,15800.0,35.0344,35.0344,34.7449,34.8562,15800.0
2011-10-10 15:30:00,46.92,47.56,46.81,47.54,68700.0,34.8265,35.3016,34.7449,35.2867,68700.0
2011-10-11 09:30:00,47.2,47.76,47.09,47.48,16600.0,35.0344,35.45,34.9527,35.2422,16600.0
2011-10-11 10:00:00,47.43,47.92,47.2,47.92,42300.0,35.2051,35.5688,35.0344,35.5688,42300.0
2011-10-11 10:30:00,47.84,48.0,47.47,47.54,23300.0,35.5094,35.6282,35.2348,35.2867,23300.0
2011-10-11 11:00:00,47.58,47.69,47.42,47.6,17300.0,35.3164,35.3981,35.1977,35.3313,17300.0
2011-10-11 11:30:00,47.62,47.89,47.56,47.86,10300.0,35.3461,35.5465,35.3016,35.5243,10300.0
2011-10-11 12:00:00,47.87,47.89,47.72,47.77,6900.0,35.5317,35.5465,35.4204,35.4575,6900.0
2011-10-11 12:30:00,47.83,47.83,47.45,47.7,16600.0,35.502,35.502,35.2199,35.4055,16600.0
2011-10-11 13:00:00,47.74,47.74,47.39,47.72,11600.0,35.4352,35.4352,35.1754,35.4204,11600.0
2011-10-11 13:30:00,47.75,47.88,47.59,47.88,14100.0,35.4426,35.5391,35.3239,35.5391,14100.0
2011-10-11 14:00:00,47.85,47.87,47.56,47.57,15700.0,35.5168,35.5317,35.3016,35.309,15700.0
2011-10-11 14:30:00,47.54,47.68,47.48,47.66,9900.0,35.2867,35.3907,35.2422,35.3758,9900.0
2011-10-11 15:00:00,47.66,47.83,47.57,47.58,17800.0,35.3758,35.502,35.309,35.3164,17800.0
2011-10-11 15:30:00,47.58,47.93,47.58,47.79,42300.0,35.3164,35.5762,35.3164,35.4723,42300.0
2011-10-12 09:30:00,48.05,48.22,47.96,48.16,16900.0,35.6653,35.7915,35.5985,35.7469,16900.0
2011-10-12 10:00:00,48.2,48.59,48.05,48.57,15300.0,35.7766,36.0661,35.6653,36.0513,15300.0
2011-10-12 10:30:00,48.62,48.82,48.36,48.36,4900.0,36.0884,36.2368,35.8954,35.8954,4900.0
2011-10-12 11:00:00,48.38,48.52,48.36,48.46,7300.0,35.9102,36.0142,35.8954,35.9696,7300.0
2011-10-12 11:30:00,48.46,48.58,48.4,48.45,4500.0,35.9696,36.0587,35.9251,35.9622,4500.0
2011-10-12 12:00:00,48.48,48.52,48.35,48.41,5900.0,35.9845,36.0142,35.888,35.9325,5900.0
2011-10-12 12:30:00,48.45,48.66,48.44,48.64,5800.0,35.9622,36.1181,35.9548,36.1032,5800.0
2011-10-12 13:00:00,48.67,48.83,48.64,48.77,6000.0,36.1255,36.2443,36.1032,36.1997,6000.0
2011-10-12 13:30:00,48.81,48.96,48.75,48.83,8800.0,36.2294,36.3407,36.1849,36.2443,8800.0
2011-10-12 14:00:00,48.88,49.1,48.78,49.07,12800.0,36.2814,36.4447,36.2071,36.4224,12800.0
2011-10-12 14:30:00,49.06,49.17,48.72,48.74,16100.0,36.415,36.4966,36.1626,36.1774,16100.0
2011-10-12 15:00:00,48.82,48.92,48.66,48.9,29500.0,36.2368,36.3111,36.1181,36.2962,29500.0
2011-10-12 15:30:00,48.95,49.07,48.57,48.69,50400.0,36.3333,36.4224,36.0513,36.1403,50400.0
2011-10-13 09:30:00,48.22,48.39,47.88,47.99,8800.0,35.7915,35.9177,35.5391,35.6208,8800.0
2011-10-13 10:00:00,48.03,48.03,47.7,47.92,7600.0,35.6504,35.6504,35.4055,35.5688,7600.0
2011-10-13 10:30:00,47.9,48.03,47.61,47.61,8200.0,35.554,35.6504,35.3387,35.3387,8200.0
2011-10-13 11:00:00,47.59,47.84,47.57,47.65,7500.0,35.3239,35.5094,35.309,35.3684,7500.0
2011-10-13 11:30:00,47.72,47.96,47.7,47.9,5900.0,35.4204,35.5985,35.4055,35.554,5900.0
2011-10-13 12:00:00,47.85,47.99,47.83,47.84,6100.0,35.5168,35.6208,35.502,35.5094,6100.0
2011-10-13 12:30:00,47.84,47.98,47.74,47.97,4700.0,35.5094,35.6133,35.4352,35.6059,4700.0
2011-10-13 13:00:00,47.98,48.27,47.84,48.24,8900.0,35.6133,35.8286,35.5094,35.8063,8900.0
2011-10-13 13:30:00,48.22,48.37,48.09,48.1,8500.0,35.7915,35.9028,35.695,35.7024,8500.0
2011-10-13 14:00:00,48.11,48.18,47.95,48.04,9100.0,35.7098,35.7618,35.5911,35.6579,9100.0
2011-10-13 14:30:00,48.05,48.39,47.99,48.35,14000.0,35.6653,35.9177,35.6208,35.888,14000.0
2011-10-13 15:00:00,48.34,48.56,48.16,48.2,25100.0,35.8805,36.0438,35.7469,35.7766,25100.0
2011-10-13 15:30:00,48.22,48.56,48.08,48.46,54600.0,35.7915,36.0438,35.6876,35.9696,54600.0
2011-10-14 09:30:00,49.11,49.32,48.84,49.12,14200.0,36.4521,36.608,36.2517,36.4595,14200.0
2011-10-14 10:00:00,49.01,49.12,48.79,48.87,6600.0,36.3779,36.4595,36.2146,36.2739,6600.0
2011-10-14 10:30:00,48.86,48.98,48.74,48.94,3800.0,36.2665,36.3556,36.1774,36.3259,3800.0
2011-10-14 11:00:00,49.03,49.06,48.66,48.67,9100.0,36.3927,36.415,36.1181,36.1255,9100.0
2011-10-14 11:30:00,48.67,48.86,48.67,48.79,8800.0,36.1255,36.2665,36.1255,36.2146,8800.0
2011-10-14 12:00:00,48.75,48.75,48.51,48.6,15000.0,36.1849,36.1849,36.0067,36.0735,15000.0
2011-10-14 12:30:00,48.64,48.75,48.64,48.7,10200.0,36.1032,36.1849,36.1032,36.1478,10200.0
2011-10-14 13:00:00,48.71,48.92,48.71,48.89,6000.0,36.1552,36.3111,36.1552,36.2888,6000.0
2011-10-14 13:30:00,48.78,49.1,48.78,49.1,10100.0,36.2071,36.4447,36.2071,36.4447,10100.0
2011-10-14 14:00:00,49.12,49.16,49.01,49.03,7100.0,36.4595,36.4892,36.3779,36.3927,7100.0
2011-10-14 14:30:00,49.05,49.22,48.94,49.22,12600.0,36.4075,36.5337,36.3259,36.5337,12600.0
2011-10-14 15:00:00,49.25,49.32,49.11,49.27,10500.0,36.556,36.608,36.4521,36.5708,10500.0
2011-10-14 15:30:00,49.26,49.46,49.04,49.27,45200.0,36.5634,36.7119,36.4001,36.5708,45200.0
2011-10-17 09:30:00,49.33,49.37,48.63,48.65,10000.0,36.6154,36.6451,36.0958,36.1106,10000.0
2011-10-17 10:00:00,48.58,48.65,48.29,48.33,13500.0,36.0587,36.1106,35.8434,35.8731,13500.0
2011-10-17 10:30:00,48.3,48.46,48.16,48.34,7700.0,35.8509,35.9696,35.7469,35.8805,7700.0
2011-10-17 11:00:00,48.36,48.56,48.28,48.51,10500.0,35.8954,36.0438,35.836,36.0067,10500.0
2011-10-17 11:30:00,48.53,48.64,48.33,48.33,15800.0,36.0216,36.1032,35.8731,35.8731,15800.0
2011-10-17 12:00:00,48.35,48.45,48.28,48.38,16100.0,35.888,35.9622,35.836,35.9102,16100.0
2011-10-17 12:30:00,48.37,48.46,48.31,48.32,12500.0,35.9028,35.9696,35.8583,35.8657,12500.0
2011-10-17 13:00:00,48.31,48.5,48.22,48.4,13600.0,35.8583,35.9993,35.7915,35.9251,13600.0
2011-10-17 13:30:00,48.41,48.41,48.09,48.28,23100.0,35.9325,35.9325,35.695,35.836,23100.0
2011-10-17 14:00:00,48.26,48.32,48.08,48.22,11700.0,35.8212,35.8657,35.6876,35.7915,11700.0
2011-10-17 14:30:00,48.21,48.31,48.05,48.31,18600.0,35.7841,35.8583,35.6653,35.8583,18600.0
2011-10-17 15:00:00,48.3,48.49,48.17,48.26,24800.0,35.8509,35.9919,35.7544,35.8212,24800.0
2011-10-17 15:30:00,48.26,48.41,47.92,48.03,49900.0,35.8212,35.9325,35.5688,35.6504,49900.0
2011-10-18 09:30:00,48.23,48.45,47.57,47.78,20300.0,35.7989,35.9622,35.309,35.4649,20300.0
2011-10-18 10:00:00,47.78,48.49,47.59,48.49,29400.0,35.4649,35.9919,35.3239,35.9919,29400.0
2011-10-18 10:30:00,48.56,48.83,48.46,48.72,19500.0,36.0438,36.2443,35.9696,36.1626,19500.0
2011-10-18 11:00:00,48.72,48.75,48.53,48.54,38000.0,36.1626,36.1849,36.0216,36.029,38000.0
2011-10-18 11:30:00,48.61,48.93,48.56,48.65,47500.0,36.081,36.3185,36.0438,36.1106,47500.0
2011-10-18 12:00:00,48.7,48.71,48.51,48.58,9200.0,36.1478,36.1552,36.0067,36.0587,9200.0
2011-10-18 12:30:00,48.6,48.77,48.57,48.65,11200.0,36.0735,36.1997,36.0513,36.1106,11200.0
2011-10-18 13:00:00,48.65,48.72,48.42,48.58,11800.0,36.1106,36.1626,35.9399,36.0587,11800.0
2011-10-18 13:30:00,48.56,48.76,48.53,48.67,11500.0,36.0438,36.1923,36.0216,36.1255,11500.0
2011-10-18 14:00:00,48.68,48.79,48.63,48.71,16000.0,36.1329,36.2146,36.0958,36.1552,16000.0
2011-10-18 14:30:00,48.75,48.81,48.56,48.73,19000.0,36.1849,36.2294,36.0438,36.17,19000.0
2011-10-18 15:00:00,48.77,49.63,48.74,49.01,55200.0,36.1997,36.8381,36.1774,36.3779,55200.0
2011-10-18 15:30:00,49.07,49.45,48.89,49.29,130100.0,36.4224,36.7044,36.2888,36.5857,130100.0
2011-10-19 09:30:00,49.08,49.4,49.05,49.24,28800.0,36.4298,36.6673,36.4075,36.5486,28800.0
2011-10-19 10:00:00,49.24,49.77,48.91,49.75,37000.0,36.5486,36.942,36.3036,36.9271,37000.0
2011-10-19 10:30:00,49.75,49.83,49.57,49.71,8800.0,36.9271,36.9865,36.7935,36.8974,8800.0
2011-10-19 11:00:00,49.69,49.9,49.59,49.88,17500.0,36.8826,37.0385,36.8084,37.0236,17500.0
2011-10-19 11:30:00,49.88,50.06,49.83,49.87,18400.0,37.0236,37.1572,36.9865,37.0162,18400.0
2011-10-19 12:00:00,49.87,50.16,49.71,50.07,14600.0,37.0162,37.2314,36.8974,37.1646,14600.0
2011-10-19 12:30:00,50.04,50.04,49.81,50.03,17200.0,37.1424,37.1424,36.9717,37.135,17200.0
2011-10-19 13:00:00,49.97,50.05,49.9,49.91,13000.0,37.0904,37.1498,37.0385,37.0459,13000.0
2011-10-19 13:30:00,49.9,49.96,49.6,49.79,22600.0,37.0385,37.083,36.8158,36.9568,22600.0
2011-10-19 14:00:00,49.8,49.84,49.17,49.23,35600.0,36.9642,36.9939,36.4966,36.5412,35600.0
2011-10-19 14:30:00,49.27,49.69,49.12,49.27,32400.0,36.5708,36.8826,36.4595,36.5708,32400.0
2011-10-19 15:00:00,49.27,49.38,49.07,49.25,38800.0,36.5708,36.6525,36.4224,36.556,38800.0
2011-10-19 15:30:00,49.25,49.7,49.18,49.38,119200.0,36.556,36.89,36.504,36.6525,119200.0
2011-10-20 09:30:00,49.4,49.42,47.96,48.48,75900.0,36.6673,36.6822,35.5985,35.9845,75900.0
2011-10-20 10:00:00,48.49,49.0,48.49,48.7,37000.0,35.9919,36.3704,35.9919,36.1478,37000.0
2011-10-20 10:30:00,48.73,48.76,48.37,48.44,41100.0,36.17,36.1923,35.9028,35.9548,41100.0
2011-10-20 11:00:00,48.4,48.73,48.22,48.71,33800.0,35.9251,36.17,35.7915,36.1552,33800.0
2011-10-20 11:30:00,48.77,48.8,48.25,48.4,16900.0,36.1997,36.222,35.8137,35.9251,16900.0
2011-10-20 12:00:00,48.4,48.68,48.28,48.59,24500.0,35.9251,36.1329,35.836,36.0661,24500.0
2011-10-20 12:30:00,48.66,48.76,48.46,48.73,16200.0,36.1181,36.1923,35.9696,36.17,16200.0
2011-10-20 13:00:00,48.72,49.35,48.65,49.19,28200.0,36.1626,36.6302,36.1106,36.5115,28200.0
2011-10-20 13:30:00,49.25,49.35,48.92,49.26,23100.0,36.556,36.6302,36.3111,36.5634,23100.0
2011-10-20 14:00:00,49.23,49.29,48.79,48.89,33800.0,36.5412,36.5857,36.2146,36.2888,33800.0
2011-10-20 14:30:00,48.86,49.39,48.81,49.24,22900.0,36.2665,36.6599,36.2294,36.5486,22900.0
2011-10-20 15:00:00,49.18,49.37,49.17,49.3,72300.0,36.504,36.6451,36.4966,36.5931,72300.0
2011-10-20 15:30:00,49.22,49.65,49.22,49.49,71100.0,36.5337,36.8529,36.5337,36.7341,71100.0
2011-10-21 09:30:00,50.43,50.55,48.98,50.48,115900.0,37.4319,37.5209,36.3556,37.469,115900.0
2011-10-21 10:00:00,50.5,51.33,50.49,51.26,51100.0,37.4838,38.0999,37.4764,38.0479,51100.0
2011-10-21 10:30:00,51.34,51.67,51.22,51.67,38400.0,38.1073,38.3523,38.0182,38.3523,38400.0
2011-10-21 11:00:00,51.65,51.78,51.58,51.76,20900.0,38.3374,38.4339,38.2854,38.4191,20900.0
2011-10-21 11:30:00,51.75,51.93,51.72,51.88,36000.0,38.4116,38.5452,38.3894,38.5081,36000.0
2011-10-21 12:00:00,51.84,51.88,51.62,51.72,16500.0,38.4784,38.5081,38.3151,38.3894,16500.0
2011-10-21 12:30:00,51.72,51.72,51.46,51.55,31500.0,38.3894,38.3894,38.1964,38.2632,31500.0
2011-10-21 13:00:00,51.55,51.7,51.44,51.48,35300.0,38.2632,38.3745,38.1815,38.2112,35300.0
2011-10-21 13:30:00,51.45,51.47,51.23,51.24,47900.0,38.189,38.2038,38.0257,38.0331,47900.0
2011-10-21 14:00:00,51.22,51.48,51.22,51.25,40000.0,38.0182,38.2112,38.0182,38.0405,40000.0
2011-10-21 14:30:00,51.23,51.33,51.07,51.33,40700.0,38.0257,38.0999,37.9069,38.0999,40700.0
2011-10-21 15:00:00,51.35,51.43,51.16,51.18,62800.0,38.1147,38.1741,37.9737,37.9885,62800.0
2011-10-21 15:30:00,51.19,51.66,51.16,51.61,148400.0,37.996,38.3448,37.9737,38.3077,148400.0
2011-10-24 09:30:00,51.86,52.65,51.86,52.63,41200.0,38.4933,39.0797,38.4933,39.0648,41200.0
2011-10-24 10:00:00,52.59,52.82,52.5,52.71,60300.0,39.0351,39.2058,38.9683,39.1242,60300.0
2011-10-24 10:30:00,52.69,52.81,52.46,52.57,28900.0,39.1094,39.1984,38.9386,39.0203,28900.0
2011-10-24 11:00:00,52.59,52.98,52.59,52.95,21400.0,39.0351,39.3246,39.0351,39.3023,21400.0
2011-10-24 11:30:00,52.94,53.15,52.92,53.1,19300.0,39.2949,39.4508,39.2801,39.4137,19300.0
2011-10-24 12:00:00,53.06,53.19,53.0,53.15,23300.0,39.384,39.4805,39.3395,39.4508,23300.0
2011-10-24 12:30:00,53.16,53.16,52.9,52.97,16500.0,39.4582,39.4582,39.2652,39.3172,16500.0
2011-10-24 13:00:00,52.98,53.15,52.95,53.06,18300.0,39.3246,39.4508,39.3023,39.384,18300.0
2011-10-24 13:30:00,53.07,53.28,53.01,53.2,26700.0,39.3914,39.5473,39.3469,39.4879,26700.0
2011-10-24 14:00:00,53.19,53.19,52.84,52.93,29900.0,39.4805,39.4805,39.2207,39.2875,29900.0
2011-10-24 14:30:00,52.94,53.01,52.87,53.01,35600.0,39.2949,39.3469,39.243,39.3469,35600.0
2011-10-24 15:00:00,53.02,53.14,52.76,52.81,42600.0,39.3543,39.4434,39.1613,39.1984,42600.0
2011-10-24 15:30:00,52.8,52.97,52.72,52.9,96000.0,39.191,39.3172,39.1316,39.2652,96000.0
2011-10-25 09:30:00,52.93,52.93,51.68,52.18,85800.0,39.2875,39.2875,38.3597,38.7308,85800.0
2011-10-25 10:00:00,52.2,52.67,52.09,52.67,41800.0,38.7456,39.0945,38.664,39.0945,41800.0
2011-10-25 10:30:00,52.64,52.75,52.36,52.45,17100.0,39.0722,39.1539,38.8644,38.9312,17100.0
2011-10-25 11:00:00,52.48,52.6,52.07,52.2,29900.0,38.9535,39.0425,38.6492,38.7456,29900.0
2011-10-25 11:30:00,52.18,52.4,52.11,52.38,21100.0,38.7308,38.8941,38.6788,38.8793,21100.0
2011-10-25 12:00:00,52.39,52.68,52.25,52.66,12700.0,38.8867,39.1019,38.7828,39.0871,12700.0
2011-10-25 12:30:00,52.66,52.7,52.2,52.22,10600.0,39.0871,39.1168,38.7456,38.7605,10600.0
2011-10-25 13:00:00,52.2,52.42,52.18,52.32,10400.0,38.7456,38.9089,38.7308,38.8347,10400.0
2011-10-25 13:30:00,52.3,52.39,52.13,52.24,32500.0,38.8199,38.8867,38.6937,38.7753,32500.0
2011-10-25 14:00:00,52.28,52.34,52.13,52.21,29200.0,38.805,38.8496,38.6937,38.7531,29200.0
2011-10-25 14:30:00,52.15,52.26,51.98,52.2,17500.0,38.7085,38.7902,38.5824,38.7456,17500.0
2011-10-25 15:00:00,52.19,52.36,51.99,52.07,52800.0,38.7382,38.8644,38.5898,38.6492,52800.0
2011-10-25 15:30:00,52.02,52.2,51.72,51.86,85400.0,38.612,38.7456,38.3894,38.4933,85400.0
2011-10-26 09:30:00,51.87,52.39,51.86,52.13,37700.0,38.5007,38.8867,38.4933,38.6937,37700.0
2011-10-26 10:00:00,52.17,52.25,51.78,52.23,48100.0,38.7234,38.7828,38.4339,38.7679,48100.0
2011-10-26 10:30:00,52.23,52.3,51.99,52.12,58100.0,38.7679,38.8199,38.5898,38.6863,58100.0
2011-10-26 11:00:00,52.08,52.27,51.96,52.2,34700.0,38.6566,38.7976,38.5675,38.7456,34700.0
2011-10-26 11:30:00,52.21,52.39,52.12,52.25,19800.0,38.7531,38.8867,38.6863,38.7828,19800.0
2011-10-26 12:00:00,52.22,52.35,52.04,52.18,11600.0,38.7605,38.857,38.6269,38.7308,11600.0
2011-10-26 12:30:00,52.15,52.15,51.77,51.84,13600.0,38.7085,38.7085,38.4265,38.4784,13600.0
2011-10-26 13:00:00,51.8,51.8,51.55,51.73,22600.0,38.4487,38.4487,38.2632,38.3968,22600.0
2011-10-26 13:30:00,51.73,52.0,51.64,51.76,64200.0,38.3968,38.5972,38.33,38.4191,64200.0
2011-10-26 14:00:00,51.76,51.98,51.69,51.91,49700.0,38.4191,38.5824,38.3671,38.5304,49700.0
2011-10-26 14:30:00,51.89,52.26,51.89,52.15,44900.0,38.5155,38.7902,38.5155,38.7085,44900.0
2011-10-26 15:00:00,52.2,52.46,52.08,52.41,35100.0,38.7456,38.9386,38.6566,38.9015,35100.0
2011-10-26 15:30:00,52.41,52.63,52.21,52.32,100400.0,38.9015,39.0648,38.7531,38.8347,100400.0
2011-10-27 09:30:00,54.08,54.6,53.89,53.93,24600.0,40.1411,40.5271,40.0001,40.0297,24600.0
2011-10-27 10:00:00,53.85,54.07,53.69,53.71,13100.0,39.9704,40.1337,39.8516,39.8665,13100.0
2011-10-27 10:30:00,53.76,54.07,53.61,53.97,27100.0,39.9036,40.1337,39.7922,40.0594,27100.0
2011-10-27 11:00:00,53.98,54.11,53.85,53.91,19300.0,40.0669,40.1634,39.9704,40.0149,19300.0
2011-10-27 11:30:00,53.9,54.25,53.88,54.25,45000.0,40.0075,40.2673,39.9926,40.2673,45000.0
2011-10-27 12:00:00,54.24,54.51,54.24,54.5,15000.0,40.2598,40.4603,40.2598,40.4528,15000.0
2011-10-27 12:30:00,54.5,54.62,54.46,54.55,14200.0,40.4528,40.5419,40.4231,40.4899,14200.0
2011-10-27 13:00:00,54.48,54.77,54.48,54.73,12500.0,40.438,40.6532,40.438,40.6235,12500.0
2011-10-27 13:30:00,54.75,55.13,54.58,55.13,53200.0,40.6384,40.9205,40.5122,40.9205,53200.0
2011-10-27 14:00:00,55.13,55.32,55.01,55.23,43000.0,40.9205,41.0615,40.8314,40.9947,43000.0
2011-10-27 14:30:00,55.28,55.48,55.14,55.3,44200.0,41.0318,41.1802,40.9279,41.0466,44200.0
2011-10-27 15:00:00,55.32,55.65,55.24,55.46,45100.0,41.0615,41.3064,41.0021,41.1654,45100.0
2011-10-27 15:30:00,55.41,55.47,54.79,54.98,121700.0,41.1283,41.1728,40.6681,40.8091,121700.0
2011-10-28 09:30:00,54.96,55.31,54.69,55.09,11900.0,40.7943,41.0541,40.5939,40.8908,11900.0
2011-10-28 10:00:00,55.05,55.11,54.78,55.03,8200.0,40.8611,40.9056,40.6607,40.8462,8200.0
2011-10-28 10:30:00,55.06,55.27,54.91,54.92,9200.0,40.8685,41.0244,40.7572,40.7646,9200.0
2011-10-28 11:00:00,54.97,55.15,54.94,55.13,10300.0,40.8017,40.9353,40.7794,40.9205,10300.0
2011-10-28 11:30:00,55.17,55.32,54.7,54.76,6200.0,40.9501,41.0615,40.6013,40.6458,6200.0
2011-10-28 12:00:00,54.7,54.91,54.65,54.7,16100.0,40.6013,40.7572,40.5642,40.6013,16100.0
2011-10-28 12:30:00,54.7,54.71,54.58,54.65,15100.0,40.6013,40.6087,40.5122,40.5642,15100.0
2011-10-28 13:00:00,54.65,54.78,54.55,54.71,18400.0,40.5642,40.6607,40.4899,40.6087,18400.0
2011-10-28 13:30:00,54.68,54.75,54.47,54.67,7100.0,40.5864,40.6384,40.4306,40.579,7100.0
2011-10-28 14:00:00,54.64,54.66,54.37,54.49,10500.0,40.5567,40.5716,40.3563,40.4454,10500.0
2011-10-28 14:30:00,54.44,54.62,54.4,54.49,18500.0,40.4083,40.5419,40.3786,40.4454,18500.0
2011-10-28 15:00:00,54.5,54.72,54.5,54.65,22400.0,40.4528,40.6161,40.4528,40.5642,22400.0
2011-10-28 15:30:00,54.65,54.96,54.59,54.83,48900.0,40.5642,40.7943,40.5196,40.6978,48900.0
2011-10-31 09:30:00,54.04,54.22,53.6,53.76,20600.0,40.1114,40.245,39.7848,39.9036,20600.0
2011-10-31 10:00:00,53.73,54.4,53.66,54.24,11900.0,39.8813,40.3786,39.8293,40.2598,11900.0
2011-10-31 10:30:00,54.3,54.48,54.05,54.29,17200.0,40.3044,40.438,40.1188,40.297,17200.0
2011-10-31 11:00:00,54.3,54.44,54.17,54.23,11000.0,40.3044,40.4083,40.2079,40.2524,11000.0
2011-10-31 11:30:00,54.23,54.4,54.21,54.25,8900.0,40.2524,40.3786,40.2376,40.2673,8900.0
2011-10-31 12:00:00,54.28,54.29,53.97,54.0,13200.0,40.2895,40.297,40.0594,40.0817,13200.0
2011-10-31 12:30:00,54.0,54.1,53.98,54.04,18000.0,40.0817,40.1559,40.0669,40.1114,18000.0
2011-10-31 13:00:00,53.98,54.22,53.98,54.03,11200.0,40.0669,40.245,40.0669,40.104,11200.0
2011-10-31 13:30:00,54.04,54.35,54.04,54.26,9700.0,40.1114,40.3415,40.1114,40.2747,9700.0
2011-10-31 14:00:00,54.22,54.28,54.11,54.26,24100.0,40.245,40.2895,40.1634,40.2747,24100.0
2011-10-31 14:30:00,54.23,54.26,54.08,54.21,23700.0,40.2524,40.2747,40.1411,40.2376,23700.0
2011-10-31 15:00:00,54.23,54.23,53.85,53.9,57500.0,40.2524,40.2524,39.9704,40.0075,57500.0
2011-10-31 15:30:00,53.91,54.11,53.65,53.65,151200.0,40.0149,40.1634,39.8219,39.8219,151200.0
2011-11-01 09:30:00,51.15,51.71,50.78,51.69,36600.0,37.9663,38.3819,37.6916,38.3671,36600.0
2011-11-01 10:00:00,51.67,52.45,51.41,52.45,26700.0,38.3523,38.9312,38.1593,38.9312,26700.0
2011-11-01 10:30:00,52.4,52.61,52.25,52.28,17100.0,38.8941,39.05,38.7828,38.805,17100.0
2011-11-01 11:00:00,52.33,52.64,52.23,52.29,15600.0,38.8421,39.0722,38.7679,38.8125,15600.0
2011-11-01 11:30:00,52.32,52.33,51.62,51.69,25400.0,38.8347,38.8421,38.3151,38.3671,25400.0
2011-11-01 12:00:00,51.52,51.73,51.32,51.44,13600.0,38.2409,38.3968,38.0925,38.1815,13600.0
2011-11-01 12:30:00,51.41,51.74,51.15,51.17,20500.0,38.1593,38.4042,37.9663,37.9811,20500.0
2011-11-01 13:00:00,51.14,51.84,51.13,51.77,17000.0,37.9589,38.4784,37.9514,38.4265,17000.0
2011-11-01 13:30:00,51.82,52.21,51.6,51.88,35200.0,38.4636,38.7531,38.3003,38.5081,35200.0
2011-11-01 14:00:00,51.84,52.38,51.8,52.32,25100.0,38.4784,38.8793,38.4487,38.8347,25100.0
2011-11-01 14:30:00,52.29,52.37,51.77,51.87,23000.0,38.8125,38.8718,38.4265,38.5007,23000.0
2011-11-01 15:00:00,51.84,51.91,51.42,51.64,34800.0,38.4784,38.5304,38.1667,38.33,34800.0
2011-11-01 15:30:00,51.67,52.04,51.4,51.54,77500.0,38.3523,38.6269,38.1518,38.2558,77500.0
2011-11-02 09:30:00,52.64,52.67,52.15,52.33,12800.0,39.0722,39.0945,38.7085,38.8421,12800.0
2011-11-02 10:00:00,52.53,52.65,52.35,52.6,6300.0,38.9906,39.0797,38.857,39.0425,6300.0
2011-11-02 10:30:00,52.65,53.16,52.47,53.0,8800.0,39.0797,39.4582,38.9461,39.3395,8800.0
2011-11-02 11:00:00,53.01,53.06,52.88,53.01,16100.0,39.3469,39.384,39.2504,39.3469,16100.0
2011-11-02 11:30:00,52.93,53.0,52.71,52.73,7400.0,39.2875,39.3395,39.1242,39.139,7400.0
2011-11-02 12:00:00,52.62,52.87,52.62,52.83,6400.0,39.0574,39.243,39.0574,39.2133,6400.0
2011-11-02 12:30:00,52.75,52.89,52.47,52.47,6900.0,39.1539,39.2578,38.9461,38.9461,6900.0
2011-11-02 13:00:00,52.42,52.43,52.01,52.21,19600.0,38.9089,38.9164,38.6046,38.7531,19600.0
2011-11-02 13:30:00,52.12,52.49,52.12,52.2,8800.0,38.6863,38.9609,38.6863,38.7456,8800.0
2011-11-02 14:00:00,52.19,52.45,52.05,52.33,20800.0,38.7382,38.9312,38.6343,38.8421,20800.0
2011-11-02 14:30:00,52.26,52.68,52.25,52.56,16300.0,38.7902,39.1019,38.7828,39.0129,16300.0
2011-11-02 15:00:00,52.6,52.87,52.49,52.76,28200.0,39.0425,39.243,38.9609,39.1613,28200.0
2011-11-02 15:30:00,52.75,52.93,52.54,52.85,72800.0,39.1539,39.2875,38.998,39.2281,72800.0
2011-11-03 09:30:00,53.51,53.84,53.32,53.84,31800.0,39.718,39.9629,39.577,39.9629,31800.0
2011-11-03 10:00:00,53.83,54.07,53.29,53.96,37900.0,39.9555,40.1337,39.5547,40.052,37900.0
2011-11-03 10:30:00,54.12,54.68,53.86,54.44,36400.0,40.1708,40.5864,39.9778,40.4083,36400.0
2011-11-03 11:00:00,54.46,54.95,54.36,54.8,23500.0,40.4231,40.7868,40.3489,40.6755,23500.0
2011-11-03 11:30:00,54.8,55.09,54.6,54.74,36600.0,40.6755,40.8908,40.5271,40.631,36600.0
2011-11-03 12:00:00,54.74,55.2,54.7,55.13,28900.0,40.631,40.9724,40.6013,40.9205,28900.0
2011-11-03 12:30:00,55.13,55.32,54.81,55.28,34600.0,40.9205,41.0615,40.6829,41.0318,34600.0
2011-11-03 13:00:00,55.3,55.48,55.13,55.38,30200.0,41.0466,41.1802,40.9205,41.106,30200.0
2011-11-03 13:30:00,55.33,55.45,55.21,55.24,37700.0,41.0689,41.158,40.9798,41.0021,37700.0
2011-11-03 14:00:00,55.29,55.58,55.26,55.33,30000.0,41.0392,41.2545,41.0169,41.0689,30000.0
2011-11-03 14:30:00,55.3,55.38,55.01,55.08,41400.0,41.0466,41.106,40.8314,40.8833,41400.0
2011-11-03 15:00:00,55.08,55.32,55.08,55.28,35900.0,40.8833,41.0615,40.8833,41.0318,35900.0
2011-11-03 15:30:00,55.29,55.44,55.04,55.22,111400.0,41.0392,41.1505,40.8536,40.9873,111400.0
2011-11-04 09:30:00,54.79,55.07,54.36,54.36,16100.0,40.6681,40.8759,40.3489,40.3489,16100.0
2011-11-04 10:00:00,54.3,54.44,54.06,54.14,15400.0,40.3044,40.4083,40.1262,40.1856,15400.0
2011-11-04 10:30:00,54.12,54.45,53.94,54.45,18200.0,40.1708,40.4157,40.0372,40.4157,18200.0
2011-11-04 11:00:00,54.47,54.61,54.26,54.46,9400.0,40.4306,40.5345,40.2747,40.4231,9400.0
2011-11-04 11:30:00,54.52,54.62,54.37,54.55,9600.0,40.4677,40.5419,40.3563,40.4899,9600.0
2011-11-04 12:00:00,54.52,54.72,54.52,54.69,8800.0,40.4677,40.6161,40.4677,40.5939,8800.0
2011-11-04 12:30:00,54.64,54.64,54.44,54.55,10400.0,40.5567,40.5567,40.4083,40.4899,10400.0
2011-11-04 13:00:00,54.59,54.88,54.54,54.78,20800.0,40.5196,40.7349,40.4825,40.6607,20800.0
2011-11-04 13:30:00,54.77,55.09,54.69,54.9,10800.0,40.6532,40.8908,40.5939,40.7497,10800.0
2011-11-04 14:00:00,54.95,55.07,54.86,55.02,10100.0,40.7868,40.8759,40.72,40.8388,10100.0
2011-11-04 14:30:00,55.05,55.08,54.84,54.91,17800.0,40.8611,40.8833,40.7052,40.7572,17800.0
2011-11-04 15:00:00,54.89,54.91,54.63,54.8,13900.0,40.7423,40.7572,40.5493,40.6755,13900.0
2011-11-04 15:30:00,54.81,55.12,54.77,54.98,55700.0,40.6829,40.913,40.6532,40.8091,55700.0
2011-11-07 09:30:00,55.17,55.23,54.78,54.85,10700.0,40.9501,40.9947,40.6607,40.7126,10700.0
2011-11-07 10:00:00,54.91,55.03,54.73,54.75,19800.0,40.7572,40.8462,40.6235,40.6384,19800.0
2011-11-07 10:30:00,54.78,54.8,54.34,54.49,22200.0,40.6607,40.6755,40.3341,40.4454,22200.0
2011-11-07 11:00:00,54.45,54.86,54.41,54.52,28500.0,40.4157,40.72,40.386,40.4677,28500.0
2011-11-07 11:30:00,54.59,54.75,54.44,54.58,23300.0,40.5196,40.6384,40.4083,40.5122,23300.0
2011-11-07 12:00:00,54.53,54.66,54.11,54.15,18900.0,40.4751,40.5716,40.1634,40.193,18900.0
2011-11-07 12:30:00,54.13,54.15,54.04,54.15,9000.0,40.1782,40.193,40.1114,40.193,9000.0
2011-11-07 13:00:00,54.16,54.36,54.06,54.36,7100.0,40.2005,40.3489,40.1262,40.3489,7100.0
2011-11-07 13:30:00,54.39,54.65,54.18,54.59,6200.0,40.3712,40.5642,40.2153,40.5196,6200.0
2011-11-07 14:00:00,54.63,55.03,54.5,54.95,20100.0,40.5493,40.8462,40.4528,40.7868,20100.0
2011-11-07 14:30:00,54.9,55.05,54.76,55.05,14500.0,40.7497,40.8611,40.6458,40.8611,14500.0
2011-11-07 15:00:00,55.02,55.1,54.73,54.73,14400.0,40.8388,40.8982,40.6235,40.6235,14400.0
2011-11-07 15:30:00,54.69,55.02,54.64,54.93,50200.0,40.5939,40.8388,40.5567,40.772,50200.0
2011-11-08 09:30:00,55.24,55.57,54.96,55.57,11600.0,41.0021,41.247,40.7943,41.247,11600.0
2011-11-08 10:00:00,55.65,55.83,54.81,54.91,49300.0,41.3064,41.44,40.6829,40.7572,49300.0
2011-11-08 10:30:00,54.88,55.29,54.88,55.1,9600.0,40.7349,41.0392,40.7349,40.8982,9600.0
2011-11-08 11:00:00,55.1,55.18,54.48,54.67,10800.0,40.8982,40.9576,40.438,40.579,10800.0
2011-11-08 11:30:00,54.75,54.88,54.59,54.79,11900.0,40.6384,40.7349,40.5196,40.6681,11900.0
2011-11-08 12:00:00,54.73,55.15,54.66,55.05,11800.0,40.6235,40.9353,40.5716,40.8611,11800.0
2011-11-08 12:30:00,55.04,55.26,55.04,55.21,10200.0,40.8536,41.0169,40.8536,40.9798,10200.0
2011-11-08 13:00:00,55.21,55.33,55.09,55.31,16700.0,40.9798,41.0689,40.8908,41.0541,16700.0
2011-11-08 13:30:00,55.3,55.94,55.2,55.89,42500.0,41.0466,41.5217,40.9724,41.4846,42500.0
2011-11-08 14:00:00,55.82,56.03,55.64,56.03,13100.0,41.4326,41.5885,41.299,41.5885,13100.0
2011-11-08 14:30:00,56.03,56.09,55.86,56.03,19000.0,41.5885,41.633,41.4623,41.5885,19000.0
2011-11-08 15:00:00,55.99,56.17,55.85,56.08,29600.0,41.5588,41.6924,41.4549,41.6256,29600.0
2011-11-08 15:30:00,56.09,56.22,55.92,56.06,58300.0,41.633,41.7295,41.5068,41.6107,58300.0
2011-11-09 09:30:00,54.51,55.0,54.24,54.49,31700.0,40.4603,40.824,40.2598,40.4454,31700.0
2011-11-09 10:00:00,54.46,54.92,54.37,54.44,9600.0,40.4231,40.7646,40.3563,40.4083,9600.0
2011-11-09 10:30:00,54.4,54.78,54.2,54.47,13700.0,40.3786,40.6607,40.2302,40.4306,13700.0
2011-11-09 11:00:00,54.41,54.72,54.27,54.61,11000.0,40.386,40.6161,40.2821,40.5345,11000.0
2011-11-09 11:30:00,54.6,54.82,54.48,54.61,9900.0,40.5271,40.6904,40.438,40.5345,9900.0
2011-11-09 12:00:00,54.58,54.58,54.22,54.23,20800.0,40.5122,40.5122,40.245,40.2524,20800.0
2011-11-09 12:30:00,54.2,54.46,54.18,54.42,11200.0,40.2302,40.4231,40.2153,40.3935,11200.0
2011-11-09 13:00:00,54.41,54.53,54.1,54.24,12900.0,40.386,40.4751,40.1559,40.2598,12900.0
2011-11-09 13:30:00,54.24,54.26,53.66,53.74,17200.0,40.2598,40.2747,39.8293,39.8887,17200.0
2011-11-09 14:00:00,53.77,53.77,53.25,53.53,36100.0,39.911,39.911,39.525,39.7328,36100.0
2011-11-09 14:30:00,53.52,53.77,53.35,53.6,24200.0,39.7254,39.911,39.5992,39.7848,24200.0
2011-11-09 15:00:00,53.6,53.99,53.6,53.85,40500.0,39.7848,40.0743,39.7848,39.9704,40500.0
2011-11-09 15:30:00,53.81,53.94,53.52,53.73,119800.0,39.9407,40.0372,39.7254,39.8813,119800.0
2011-11-10 09:30:00,54.5,54.52,54.06,54.06,12600.0,40.4528,40.4677,40.1262,40.1262,12600.0
2011-11-10 10:00:00,54.07,54.45,53.97,54.25,10000.0,40.1337,40.4157,40.0594,40.2673,10000.0
2011-11-10 10:30:00,54.17,54.33,53.92,54.3,9200.0,40.2079,40.3266,40.0223,40.3044,9200.0
2011-11-10 11:00:00,54.24,54.55,54.23,54.34,10500.0,40.2598,40.4899,40.2524,40.3341,10500.0
2011-11-10 11:30:00,54.39,54.65,54.23,54.44,14400.0,40.3712,40.5642,40.2524,40.4083,14400.0
2011-11-10 12:00:00,54.48,54.61,54.21,54.21,8500.0,40.438,40.5345,40.2376,40.2376,8500.0
2011-11-10 12:30:00,54.08,54.32,53.88,54.3,7300.0,40.1411,40.3192,39.9926,40.3044,7300.0
2011-11-10 13:00:00,54.3,54.65,54.27,54.38,7300.0,40.3044,40.5642,40.2821,40.3638,7300.0
2011-11-10 13:30:00,54.43,54.48,54.14,54.33,8400.0,40.4009,40.438,40.1856,40.3266,8400.0
2011-11-10 14:00:00,54.31,54.31,53.93,53.98,17600.0,40.3118,40.3118,40.0297,40.0669,17600.0
2011-11-10 14:30:00,53.94,54.21,53.82,53.82,12400.0,40.0372,40.2376,39.9481,39.9481,12400.0
2011-11-10 15:00:00,53.83,54.23,53.78,54.12,27700.0,39.9555,40.2524,39.9184,40.1708,27700.0
2011-11-10 15:30:00,54.09,54.27,53.9,54.15,60400.0,40.1485,40.2821,40.0075,40.193,60400.0
2011-11-11 09:30:00,55.03,55.57,54.9,55.34,12200.0,40.8462,41.247,40.7497,41.0763,12200.0
2011-11-11 10:00:00,55.34,55.82,55.34,55.82,7700.0,41.0763,41.4326,41.0763,41.4326,7700.0
2011-11-11 10:30:00,55.83,56.1,55.83,55.99,9500.0,41.44,41.6404,41.44,41.5588,9500.0
2011-11-11 11:00:00,55.94,56.06,55.87,55.94,5800.0,41.5217,41.6107,41.4697,41.5217,5800.0
2011-11-11 11:30:00,55.92,55.93,55.67,55.7,7600.0,41.5068,41.5143,41.3213,41.3435,7600.0
2011-11-11 12:00:00,55.74,55.81,55.5,55.55,12100.0,41.3732,41.4252,41.1951,41.2322,12100.0
2011-11-11 12:30:00,55.54,55.54,55.37,55.46,12900.0,41.2248,41.2248,41.0986,41.1654,12900.0
2011-11-11 13:00:00,55.46,55.61,55.44,55.47,17900.0,41.1654,41.2767,41.1505,41.1728,17900.0
2011-11-11 13:30:00,55.49,55.58,55.39,55.42,8000.0,41.1877,41.2545,41.1134,41.1357,8000.0
2011-11-11 14:00:00,55.43,55.54,55.39,55.51,13600.0,41.1431,41.2248,41.1134,41.2025,13600.0
2011-11-11 14:30:00,55.56,55.6,55.43,55.45,6900.0,41.2396,41.2693,41.1431,41.158,6900.0
2011-11-11 15:00:00,55.49,55.5,55.26,55.39,57700.0,41.1877,41.1951,41.0169,41.1134,57700.0
2011-11-11 15:30:00,55.41,55.44,55.22,55.37,64600.0,41.1283,41.1505,40.9873,41.0986,64600.0
2011-11-14 09:30:00,55.36,55.67,55.21,55.5,27300.0,41.0912,41.3213,40.9798,41.1951,27300.0
2011-11-14 10:00:00,55.53,55.97,55.48,55.96,20900.0,41.2174,41.5439,41.1802,41.5365,20900.0
2011-11-14 10:30:00,55.98,55.98,55.62,55.79,31100.0,41.5514,41.5514,41.2842,41.4103,31100.0
2011-11-14 11:00:00,55.74,56.21,55.73,56.09,58900.0,41.3732,41.7221,41.3658,41.633,58900.0
2011-11-14 11:30:00,56.09,56.21,55.87,56.05,38500.0,41.633,41.7221,41.4697,41.6033,38500.0
2011-11-14 12:00:00,56.0,56.06,55.74,55.93,22300.0,41.5662,41.6107,41.3732,41.5143,22300.0
2011-11-14 12:30:00,55.93,56.07,55.86,56.02,20300.0,41.5143,41.6182,41.4623,41.5811,20300.0
2011-11-14 13:00:00,56.0,56.04,55.91,56.03,19000.0,41.5662,41.5959,41.4994,41.5885,19000.0
2011-11-14 13:30:00,56.01,56.18,55.96,56.04,13900.0,41.5736,41.6998,41.5365,41.5959,13900.0
2011-11-14 14:00:00,56.07,56.16,55.87,55.88,20300.0,41.6182,41.685,41.4697,41.4771,20300.0
2011-11-14 14:30:00,55.88,55.89,55.61,55.61,23200.0,41.4771,41.4846,41.2767,41.2767,23200.0
2011-11-14 15:00:00,55.61,55.9,55.6,55.83,39600.0,41.2767,41.492,41.2693,41.44,39600.0
2011-11-14 15:30:00,55.81,56.0,55.78,55.93,64500.0,41.4252,41.5662,41.4029,41.5143,64500.0
2011-11-15 09:30:00,55.56,55.85,55.43,55.73,11900.0,41.2396,41.4549,41.1431,41.3658,11900.0
2011-11-15 10:00:00,55.69,55.86,55.6,55.82,15200.0,41.3361,41.4623,41.2693,41.4326,15200.0
2011-11-15 10:30:00,55.83,55.89,55.45,55.45,35900.0,41.44,41.4846,41.158,41.158,35900.0
2011-11-15 11:00:00,55.45,55.54,55.28,55.45,22800.0,41.158,41.2248,41.0318,41.158,22800.0
2011-11-15 11:30:00,55.45,55.56,55.36,55.52,18100.0,41.158,41.2396,41.0912,41.2099,18100.0
2011-11-15 12:00:00,55.54,55.79,55.53,55.73,18400.0,41.2248,41.4103,41.2174,41.3658,18400.0
2011-11-15 12:30:00,55.74,56.01,55.67,55.83,31100.0,41.3732,41.5736,41.3213,41.44,31100.0
2011-11-15 13:00:00,55.85,56.0,55.78,55.96,47900.0,41.4549,41.5662,41.4029,41.5365,47900.0
2011-11-15 13:30:00,55.97,56.17,55.93,56.09,41100.0,41.5439,41.6924,41.5143,41.633,41100.0
2011-11-15 14:00:00,56.05,56.18,55.88,55.94,22000.0,41.6033,41.6998,41.4771,41.5217,22000.0
2011-11-15 14:30:00,55.95,56.01,55.89,55.97,26100.0,41.5291,41.5736,41.4846,41.5439,26100.0
2011-11-15 15:00:00,55.99,56.1,55.93,56.04,59000.0,41.5588,41.6404,41.5143,41.5959,59000.0
2011-11-15 15:30:00,56.05,56.05,55.78,55.79,90000.0,41.6033,41.6033,41.4029,41.4103,90000.0
2011-11-16 09:30:00,54.82,55.14,54.56,55.04,17800.0,40.9449,41.1839,40.7507,41.1092,17800.0
2011-11-16 10:00:00,55.11,55.23,54.88,54.99,9000.0,41.1615,41.2511,40.9897,41.0718,9000.0
2011-11-16 10:30:00,54.99,55.36,54.87,55.29,7900.0,41.0718,41.3482,40.9822,41.2959,7900.0
2011-11-16 11:00:00,55.31,55.46,55.27,55.27,18900.0,41.3108,41.4229,41.281,41.281,18900.0
2011-11-16 11:30:00,55.29,55.29,54.93,54.97,11100.0,41.2959,41.2959,41.027,41.0569,11100.0
2011-11-16 12:00:00,54.98,55.0,54.83,54.86,7900.0,41.0644,41.0793,40.9523,40.9747,7900.0
2011-11-16 12:30:00,54.88,55.06,54.82,55.01,9200.0,40.9897,41.1241,40.9449,41.0868,9200.0
2011-11-16 13:00:00,55.06,55.28,54.96,55.28,22600.0,41.1241,41.2884,41.0494,41.2884,22600.0
2011-11-16 13:30:00,55.3,55.53,55.25,55.27,11900.0,41.3034,41.4752,41.266,41.281,11900.0
2011-11-16 14:00:00,55.3,55.43,55.25,55.33,16100.0,41.3034,41.4005,41.266,41.3258,16100.0
2011-11-16 14:30:00,55.36,55.43,55.06,55.15,23400.0,41.3482,41.4005,41.1241,41.1913,23400.0
2011-11-16 15:00:00,55.15,55.17,54.68,54.69,47300.0,41.1913,41.2063,40.8403,40.8478,47300.0
2011-11-16 15:30:00,54.68,54.68,54.25,54.35,87300.0,40.8403,40.8403,40.5191,40.5938,87300.0
2011-11-17 09:30:00,54.24,54.24,53.6,53.8,27600.0,40.5117,40.5117,40.0336,40.183,27600.0
2011-11-17 10:00:00,53.74,53.86,53.58,53.82,26900.0,40.1382,40.2278,40.0187,40.198,26900.0
2011-11-17 10:30:00,53.82,53.88,53.54,53.55,26200.0,40.198,40.2428,39.9888,39.9963,26200.0
2011-11-17 11:00:00,53.51,53.54,53.22,53.47,25600.0,39.9664,39.9888,39.7498,39.9365,25600.0
2011-11-17 11:30:00,53.44,53.67,53.26,53.38,28200.0,39.9141,40.0859,39.7797,39.8693,28200.0
2011-11-17 12:00:00,53.39,53.45,53.09,53.21,18200.0,39.8768,39.9216,39.6527,39.7424,18200.0
2011-11-17 12:30:00,53.19,53.19,52.39,52.82,28500.0,39.7274,39.7274,39.1299,39.4511,28500.0
2011-11-17 13:00:00,52.8,53.0,52.58,52.85,27300.0,39.4361,39.5855,39.2718,39.4735,27300.0
2011-11-17 13:30:00,52.9,52.94,52.5,52.94,22200.0,39.5108,39.5407,39.2121,39.5407,22200.0
2011-11-17 14:00:00,52.89,52.92,52.62,52.79,20900.0,39.5033,39.5258,39.3017,39.4287,20900.0
2011-11-17 14:30:00,52.79,53.02,52.63,52.95,23500.0,39.4287,39.6004,39.3092,39.5482,23500.0
2011-11-17 15:00:00,52.93,53.05,52.64,52.74,50700.0,39.5332,39.6228,39.3166,39.3913,50700.0
2011-11-17 15:30:00,52.74,52.9,52.45,52.72,163200.0,39.3913,39.5108,39.1747,39.3764,163200.0
2011-11-18 09:30:00,52.88,53.02,52.08,52.36,94200.0,39.4959,39.6004,38.8984,39.1075,94200.0
2011-11-18 10:00:00,52.39,52.44,51.87,52.02,78200.0,39.1299,39.1672,38.7415,38.8535,78200.0
2011-11-18 10:30:00,52.05,52.51,52.01,52.37,48400.0,38.876,39.2195,38.8461,39.115,48400.0
2011-11-18 11:00:00,52.28,52.45,52.18,52.2,33800.0,39.0477,39.1747,38.973,38.988,33800.0
2011-11-18 11:30:00,52.2,52.21,51.91,51.91,28800.0,38.988,38.9955,38.7714,38.7714,28800.0
2011-11-18 12:00:00,51.93,51.95,51.66,51.9,17900.0,38.7863,38.8013,38.5847,38.7639,17900.0
2011-11-18 12:30:00,51.95,52.0,51.76,51.76,20000.0,38.8013,38.8386,38.6594,38.6594,20000.0
2011-11-18 13:00:00,51.77,51.98,51.75,51.96,28600.0,38.6668,38.8237,38.6519,38.8087,28600.0
2011-11-18 13:30:00,52.0,52.2,52.0,52.05,21100.0,38.8386,38.988,38.8386,38.876,21100.0
2011-11-18 14:00:00,52.06,52.31,51.97,52.0,49100.0,38.8834,39.0701,38.8162,38.8386,49100.0
2011-11-18 14:30:00,52.05,52.29,52.05,52.1,32200.0,38.876,39.0552,38.876,38.9133,32200.0
2011-11-18 15:00:00,52.1,52.24,52.03,52.2,38100.0,38.9133,39.0179,38.861,38.988,38100.0
2011-11-18 15:30:00,52.22,52.29,52.07,52.14,105300.0,39.0029,39.0552,38.8909,38.9432,105300.0
2011-11-21 09:30:00,51.22,51.49,51.09,51.23,15000.0,38.256,38.4577,38.1589,38.2635,15000.0
2011-11-21 10:00:00,51.29,51.3,50.89,51.16,28500.0,38.3083,38.3158,38.0096,38.2112,28500.0
2011-11-21 10:30:00,51.08,51.16,50.59,50.59,19700.0,38.1515,38.2112,37.7855,37.7855,19700.0
2011-11-21 11:00:00,50.58,50.59,50.27,50.3,62200.0,37.778,37.7855,37.5465,37.5689,62200.0
2011-11-21 11:30:00,50.29,50.35,50.02,50.17,30000.0,37.5614,37.6062,37.3598,37.4718,30000.0
2011-11-21 12:00:00,50.21,50.26,50.05,50.05,15000.0,37.5017,37.539,37.3822,37.3822,15000.0
2011-11-21 12:30:00,50.0,50.21,50.0,50.05,16100.0,37.3448,37.5017,37.3448,37.3822,16100.0
2011-11-21 13:00:00,50.05,50.33,50.05,50.24,26900.0,37.3822,37.5913,37.3822,37.5241,26900.0
2011-11-21 13:30:00,50.22,50.24,50.01,50.01,13100.0,37.5091,37.5241,37.3523,37.3523,13100.0
2011-11-21 14:00:00,49.99,50.53,49.99,50.28,46400.0,37.3373,37.7407,37.3373,37.5539,46400.0
2011-11-21 14:30:00,50.29,50.45,50.24,50.25,35400.0,37.5614,37.6809,37.5241,37.5315,35400.0
2011-11-21 15:00:00,50.3,50.72,50.15,50.63,74100.0,37.5689,37.8826,37.4568,37.8154,74100.0
2011-11-21 15:30:00,50.64,50.76,50.49,50.49,128500.0,37.8228,37.9125,37.7108,37.7108,128500.0
2011-11-22 09:30:00,50.46,50.56,50.31,50.34,39100.0,37.6884,37.7631,37.5764,37.5988,39100.0
2011-11-22 10:00:00,50.38,50.57,50.15,50.52,15400.0,37.6286,37.7705,37.4568,37.7332,15400.0
2011-11-22 10:30:00,50.53,50.54,49.94,50.04,17900.0,37.7407,37.7481,37.3,37.3747,17900.0
2011-11-22 11:00:00,50.02,50.14,49.93,50.01,17900.0,37.3598,37.4494,37.2925,37.3523,17900.0
2011-11-22 11:30:00,49.91,49.93,49.75,49.93,13100.0,37.2776,37.2925,37.1581,37.2925,13100.0
2011-11-22 12:00:00,49.93,50.24,49.93,49.96,30800.0,37.2925,37.5241,37.2925,37.3149,30800.0
2011-11-22 12:30:00,49.93,50.18,49.93,50.18,11500.0,37.2925,37.4793,37.2925,37.4793,11500.0
2011-11-22 13:00:00,50.21,50.38,50.07,50.21,17900.0,37.5017,37.6286,37.3971,37.5017,17900.0
2011-11-22 13:30:00,50.24,50.36,49.94,49.98,30800.0,37.5241,37.6137,37.3,37.3299,30800.0
2011-11-22 14:00:00,50.0,50.13,49.96,50.04,31300.0,37.3448,37.4419,37.3149,37.3747,31300.0
2011-11-22 14:30:00,50.04,50.05,49.78,49.92,32400.0,37.3747,37.3822,37.1805,37.2851,32400.0
2011-11-22 15:00:00,49.91,50.03,49.82,49.99,39400.0,37.2776,37.3672,37.2104,37.3373,39400.0
2011-11-22 15:30:00,49.99,50.07,49.85,49.92,110900.0,37.3373,37.3971,37.2328,37.2851,110900.0
2011-11-23 09:30:00,49.35,49.47,48.9,48.91,40700.0,36.8593,36.949,36.5232,36.5307,40700.0
2011-11-23 10:00:00,48.92,49.05,48.73,48.76,27000.0,36.5382,36.6353,36.3963,36.4187,27000.0
2011-11-23 10:30:00,48.76,48.95,48.7,48.86,15200.0,36.4187,36.5606,36.3738,36.4934,15200.0
2011-11-23 11:00:00,48.82,48.9,48.5,48.5,21800.0,36.4635,36.5232,36.2245,36.2245,21800.0
2011-11-23 11:30:00,48.5,48.7,48.47,48.53,30200.0,36.2245,36.3738,36.2021,36.2469,30200.0
2011-11-23 12:00:00,48.62,48.66,48.45,48.48,18500.0,36.3141,36.344,36.1871,36.2095,18500.0
2011-11-23 12:30:00,48.5,48.73,48.45,48.67,29500.0,36.2245,36.3963,36.1871,36.3514,29500.0
2011-11-23 13:00:00,48.67,48.69,48.53,48.6,13600.0,36.3514,36.3664,36.2469,36.2992,13600.0
2011-11-23 13:30:00,48.61,48.71,48.45,48.5,27200.0,36.3066,36.3813,36.1871,36.2245,27200.0
2011-11-23 14:00:00,48.48,48.57,48.25,48.35,87100.0,36.2095,36.2768,36.0377,36.1124,87100.0
2011-11-23 14:30:00,48.34,48.54,48.34,48.5,44300.0,36.105,36.2543,36.105,36.2245,44300.0
2011-11-23 15:00:00,48.46,48.7,48.41,48.55,48000.0,36.1946,36.3738,36.1572,36.2618,48000.0
2011-11-23 15:30:00,48.58,48.75,48.4,48.43,108200.0,36.2842,36.4112,36.1498,36.1722,108200.0
2011-11-25 09:30:00,48.24,48.65,47.91,48.4,12100.0,36.0303,36.3365,35.7838,36.1498,12100.0
2011-11-25 10:00:00,48.39,48.75,48.39,48.51,31200.0,36.1423,36.4112,36.1423,36.2319,31200.0
2011-11-25 10:30:00,48.55,48.75,48.46,48.46,26900.0,36.2618,36.4112,36.1946,36.1946,26900.0
2011-11-25 11:00:00,48.5,48.6,48.37,48.37,15900.0,36.2245,36.2992,36.1274,36.1274,15900.0
2011-11-25 11:30:00,48.41,48.49,48.1,48.21,6700.0,36.1572,36.217,35.9257,36.0079,6700.0
2011-11-25 12:00:00,48.12,48.36,48.04,48.35,15200.0,35.9406,36.1199,35.8809,36.1124,15200.0
2011-11-25 12:30:00,48.37,48.46,48.05,48.05,43100.0,36.1274,36.1946,35.8884,35.8884,43100.0
2011-11-28 09:30:00,49.52,49.69,49.25,49.5,53100.0,36.9863,37.1133,36.7846,36.9714,53100.0
2011-11-28 10:00:00,49.46,49.56,49.35,49.48,33500.0,36.9415,37.0162,36.8593,36.9564,33500.0
2011-11-28 10:30:00,49.49,49.67,49.45,49.5,33400.0,36.9639,37.0983,36.934,36.9714,33400.0
2011-11-28 11:00:00,49.51,49.64,49.49,49.54,39200.0,36.9788,37.0759,36.9639,37.0012,39200.0
2011-11-28 11:30:00,49.53,49.63,49.27,49.28,69700.0,36.9938,37.0685,36.7996,36.807,69700.0
2011-11-28 12:00:00,49.27,49.44,49.25,49.25,31100.0,36.7996,36.9266,36.7846,36.7846,31100.0
2011-11-28 12:30:00,49.23,49.25,49.11,49.13,17400.0,36.7697,36.7846,36.6801,36.695,17400.0
2011-11-28 13:00:00,49.1,49.48,49.07,49.47,16200.0,36.6726,36.9564,36.6502,36.949,16200.0
2011-11-28 13:30:00,49.47,49.53,49.27,49.27,19000.0,36.949,36.9938,36.7996,36.7996,19000.0
2011-11-28 14:00:00,49.25,49.48,49.23,49.35,15700.0,36.7846,36.9564,36.7697,36.8593,15700.0
2011-11-28 14:30:00,49.36,49.42,49.13,49.19,26800.0,36.8668,36.9116,36.695,36.7398,26800.0
2011-11-28 15:00:00,49.19,49.23,48.83,49.06,43900.0,36.7398,36.7697,36.4709,36.6427,43900.0
2011-11-28 15:30:00,49.05,49.31,48.9,49.27,165400.0,36.6353,36.8295,36.5232,36.7996,165400.0
2011-11-29 09:30:00,49.6,49.62,49.15,49.62,33100.0,37.0461,37.061,36.71,37.061,33100.0
2011-11-29 10:00:00,49.64,49.88,49.57,49.76,47500.0,37.0759,37.2552,37.0236,37.1656,47500.0
2011-11-29 10:30:00,49.76,49.76,49.41,49.44,32600.0,37.1656,37.1656,36.9041,36.9266,32600.0
2011-11-29 11:00:00,49.42,49.5,49.29,49.39,27600.0,36.9116,36.9714,36.8145,36.8892,27600.0
2011-11-29 11:30:00,49.44,49.6,49.39,49.41,23800.0,36.9266,37.0461,36.8892,36.9041,23800.0
2011-11-29 12:00:00,49.44,49.68,49.41,49.68,12000.0,36.9266,37.1058,36.9041,37.1058,12000.0
2011-11-29 12:30:00,49.66,49.66,49.33,49.49,28500.0,37.0909,37.0909,36.8444,36.9639,28500.0
2011-11-29 13:00:00,49.48,49.52,49.31,49.45,13700.0,36.9564,36.9863,36.8295,36.934,13700.0
2011-11-29 13:30:00,49.45,49.47,49.18,49.19,12900.0,36.934,36.949,36.7324,36.7398,12900.0
2011-11-29 14:00:00,49.18,49.25,49.06,49.2,18300.0,36.7324,36.7846,36.6427,36.7473,18300.0
2011-11-29 14:30:00,49.24,49.42,49.19,49.36,17800.0,36.7772,36.9116,36.7398,36.8668,17800.0
2011-11-29 15:00:00,49.35,49.6,49.34,49.5,72600.0,36.8593,37.0461,36.8519,36.9714,72600.0
2011-11-29 15:30:00,49.5,49.66,49.44,49.53,134500.0,36.9714,37.0909,36.9266,36.9938,134500.0
2011-11-30 09:30:00,51.0,51.32,50.88,51.26,109500.0,38.0917,38.3307,38.0021,38.2859,109500.0
2011-11-30 10:00:00,51.26,51.36,51.13,51.16,63100.0,38.2859,38.3606,38.1888,38.2112,63100.0
2011-11-30 10:30:00,51.13,51.32,51.11,51.22,57600.0,38.1888,38.3307,38.1739,38.256,57600.0
2011-11-30 11:00:00,51.23,51.23,51.03,51.04,48200.0,38.2635,38.2635,38.1141,38.1216,48200.0
2011-11-30 11:30:00,51.05,51.15,51.0,51.13,24500.0,38.1291,38.2037,38.0917,38.1888,24500.0
2011-11-30 12:00:00,51.12,51.22,51.12,51.16,28400.0,38.1813,38.256,38.1813,38.2112,28400.0
2011-11-30 12:30:00,51.16,51.2,51.07,51.07,25800.0,38.2112,38.2411,38.144,38.144,25800.0
2011-11-30 13:00:00,51.11,51.2,50.97,50.97,18700.0,38.1739,38.2411,38.0693,38.0693,18700.0
2011-11-30 13:30:00,50.97,51.01,50.9,50.95,27400.0,38.0693,38.0992,38.017,38.0544,27400.0
2011-11-30 14:00:00,50.93,51.02,50.9,50.96,23500.0,38.0394,38.1066,38.017,38.0618,23500.0
2011-11-30 14:30:00,50.99,51.03,50.86,51.01,16600.0,38.0842,38.1141,37.9871,38.0992,16600.0
2011-11-30 15:00:00,51.02,51.17,50.94,51.12,81700.0,38.1066,38.2187,38.0469,38.1813,81700.0
2011-11-30 15:30:00,51.11,51.36,51.01,51.33,168000.0,38.1739,38.3606,38.0992,38.3382,168000.0
2011-12-01 09:30:00,51.05,51.62,51.02,51.54,46800.0,38.1291,38.5548,38.1066,38.495,46800.0
2011-12-01 10:00:00,51.57,51.65,51.37,51.45,34600.0,38.5174,38.5772,38.3681,38.4278,34600.0
2011-12-01 10:30:00,51.46,51.48,51.33,51.48,15300.0,38.4353,38.4502,38.3382,38.4502,15300.0
2011-12-01 11:00:00,51.48,51.6,51.34,51.42,19400.0,38.4502,38.5398,38.3457,38.4054,19400.0
2011-12-01 11:30:00,51.38,51.7,51.31,51.67,18500.0,38.3755,38.6145,38.3232,38.5921,18500.0
2011-12-01 12:00:00,51.67,51.86,51.61,51.84,18800.0,38.5921,38.734,38.5473,38.7191,18800.0
2011-12-01 12:30:00,51.84,51.91,51.51,51.51,30800.0,38.7191,38.7714,38.4726,38.4726,30800.0
2011-12-01 13:00:00,51.5,51.73,51.45,51.7,16100.0,38.4652,38.6369,38.4278,38.6145,16100.0
2011-12-01 13:30:00,51.69,51.88,51.63,51.88,24800.0,38.6071,38.749,38.5623,38.749,24800.0
2011-12-01 14:00:00,51.92,51.93,51.65,51.74,17800.0,38.7789,38.7863,38.5772,38.6444,17800.0
2011-12-01 14:30:00,51.71,51.84,51.64,51.76,20500.0,38.622,38.7191,38.5697,38.6594,20500.0
2011-12-01 15:00:00,51.75,51.77,51.58,51.7,45300.0,38.6519,38.6668,38.5249,38.6145,45300.0
2011-12-01 15:30:00,51.73,51.73,51.42,51.55,81500.0,38.6369,38.6369,38.4054,38.5025,81500.0
2011-12-02 09:30:00,52.26,52.41,51.99,52.33,35000.0,39.0328,39.1448,38.8311,39.0851,35000.0
2011-12-02 10:00:00,52.32,52.56,52.29,52.56,41000.0,39.0776,39.2569,39.0552,39.2569,41000.0
2011-12-02 10:30:00,52.59,52.64,52.38,52.4,20000.0,39.2793,39.3166,39.1224,39.1374,20000.0
2011-12-02 11:00:00,52.38,52.43,52.1,52.32,25700.0,39.1224,39.1598,38.9133,39.0776,25700.0
2011-12-02 11:30:00,52.28,52.33,51.94,52.21,22500.0,39.0477,39.0851,38.7938,38.9955,22500.0
2011-12-02 12:00:00,52.21,52.39,52.14,52.31,23700.0,38.9955,39.1299,38.9432,39.0701,23700.0
2011-12-02 12:30:00,52.29,52.3,52.13,52.18,17200.0,39.0552,39.0627,38.9357,38.973,17200.0
2011-12-02 13:00:00,52.18,52.21,51.87,51.87,23200.0,38.973,38.9955,38.7415,38.7415,23200.0
2011-12-02 13:30:00,51.83,51.9,51.73,51.79,10700.0,38.7116,38.7639,38.6369,38.6818,10700.0
2011-12-02 14:00:00,51.84,51.84,51.58,51.7,17500.0,38.7191,38.7191,38.5249,38.6145,17500.0
2011-12-02 14:30:00,51.73,51.86,51.58,51.7,51600.0,38.6369,38.734,38.5249,38.6145,51600.0
2011-12-02 15:00:00,51.72,51.8,51.58,51.64,26000.0,38.6295,38.6892,38.5249,38.5697,26000.0
2011-12-02 15:30:00,51.64,51.73,51.45,51.57,57900.0,38.5697,38.6369,38.4278,38.5174,57900.0
2011-12-05 09:30:00,52.42,52.53,52.01,52.21,23500.0,39.1523,39.2345,38.8461,38.9955,23500.0
2011-12-05 10:00:00,52.23,52.43,52.08,52.4,22000.0,39.0104,39.1598,38.8984,39.1374,22000.0
2011-12-05 10:30:00,52.4,52.43,52.3,52.37,20500.0,39.1374,39.1598,39.0627,39.115,20500.0
2011-12-05 11:00:00,52.37,52.4,52.26,52.36,12500.0,39.115,39.1374,39.0328,39.1075,12500.0
2011-12-05 11:30:00,52.37,52.44,52.3,52.38,10500.0,39.115,39.1672,39.0627,39.1224,10500.0
2011-12-05 12:00:00,52.39,52.48,52.34,52.4,12000.0,39.1299,39.1971,39.0926,39.1374,12000.0
2011-12-05 12:30:00,52.4,52.5,52.39,52.41,12100.0,39.1374,39.2121,39.1299,39.1448,12100.0
2011-12-05 13:00:00,52.41,52.46,52.33,52.41,7000.0,39.1448,39.1822,39.0851,39.1448,7000.0
2011-12-05 13:30:00,52.39,52.46,52.01,52.07,15700.0,39.1299,39.1822,38.8461,38.8909,15700.0
2011-12-05 14:00:00,52.07,52.07,51.81,51.93,17100.0,38.8909,38.8909,38.6967,38.7863,17100.0
2011-12-05 14:30:00,51.92,52.12,51.84,52.08,13600.0,38.7789,38.9282,38.7191,38.8984,13600.0
2011-12-05 15:00:00,52.09,52.12,51.6,51.66,49800.0,38.9058,38.9282,38.5398,38.5847,49800.0
2011-12-05 15:30:00,51.66,51.94,51.61,51.9,87500.0,38.5847,38.7938,38.5473,38.7639,87500.0
2011-12-06 09:30:00,52.05,52.08,51.69,51.89,15500.0,38.876,38.8984,38.6071,38.7564,15500.0
2011-12-06 10:00:00,51.98,52.18,51.9,52.12,9400.0,38.8237,38.973,38.7639,38.9282,9400.0
2011-12-06 10:30:00,52.15,52.18,51.9,51.92,5400.0,38.9506,38.973,38.7639,38.7789,5400.0
2011-12-06 11:00:00,51.9,51.96,51.73,51.77,13300.0,38.7639,38.8087,38.6369,38.6668,13300.0
2011-12-06 11:30:00,51.74,51.76,51.55,51.72,21900.0,38.6444,38.6594,38.5025,38.6295,21900.0
2011-12-06 12:00:00,51.73,51.86,51.67,51.75,4300.0,38.6369,38.734,38.5921,38.6519,4300.0
2011-12-06 12:30:00,51.77,51.82,51.69,51.75,8600.0,38.6668,38.7042,38.6071,38.6519,8600.0
2011-12-06 13:00:00,51.72,51.87,51.7,51.81,16000.0,38.6295,38.7415,38.6145,38.6967,16000.0
2011-12-06 13:30:00,51.82,51.85,51.71,51.81,19700.0,38.7042,38.7266,38.622,38.6967,19700.0
2011-12-06 14:00:00,51.8,51.82,51.69,51.78,12700.0,38.6892,38.7042,38.6071,38.6743,12700.0
2011-12-06 14:30:00,51.8,52.05,51.77,52.02,36500.0,38.6892,38.876,38.6668,38.8535,36500.0
2011-12-06 15:00:00,52.03,52.19,52.03,52.06,26900.0,38.861,38.9805,38.861,38.8834,26900.0
2011-12-06 15:30:00,52.07,52.2,51.96,51.98,46500.0,38.8909,38.988,38.8087,38.8237,46500.0
2011-12-07 09:30:00,51.55,51.63,51.12,51.35,14100.0,38.5025,38.5623,38.1813,38.3531,14100.0
2011-12-07 10:00:00,51.3,51.33,50.98,51.07,19000.0,38.3158,38.3382,38.0768,38.144,19000.0
2011-12-07 10:30:00,51.07,51.26,50.96,51.2,40300.0,38.144,38.2859,38.0618,38.2411,40300.0
2011-12-07 11:00:00,51.19,51.41,51.16,51.36,15400.0,38.2336,38.3979,38.2112,38.3606,15400.0
2011-12-07 11:30:00,51.4,51.66,51.4,51.58,9000.0,38.3905,38.5847,38.3905,38.5249,9000.0
2011-12-07 12:00:00,51.59,51.62,51.49,51.62,8900.0,38.5324,38.5548,38.4577,38.5548,8900.0
2011-12-07 12:30:00,51.79,51.79,51.64,51.67,14600.0,38.6818,38.6818,38.5697,38.5921,14600.0
2011-12-07 13:00:00,51.67,51.71,51.52,51.67,9800.0,38.5921,38.622,38.4801,38.5921,9800.0
2011-12-07 13:30:00,51.58,51.58,51.22,51.22,14100.0,38.5249,38.5249,38.256,38.256,14100.0
2011-12-07 14:00:00,51.27,51.28,51.0,51.09,20400.0,38.2934,38.3008,38.0917,38.1589,20400.0
2011-12-07 14:30:00,51.09,51.18,50.95,51.05,24600.0,38.1589,38.2262,38.0544,38.1291,24600.0
2011-12-07 15:00:00,51.11,51.47,51.07,51.44,28100.0,38.1739,38.4428,38.144,38.4203,28100.0
2011-12-07 15:30:00,51.45,51.93,51.36,51.75,106300.0,38.4278,38.7863,38.3606,38.6519,106300.0
2011-12-08 09:30:00,51.37,51.57,51.27,51.3,9100.0,38.3681,38.5174,38.2934,38.3158,9100.0
2011-12-08 10:00:00,51.3,51.37,51.11,51.17,11100.0,38.3158,38.3681,38.1739,38.2187,11100.0
2011-12-08 10:30:00,51.16,51.51,51.16,51.26,9600.0,38.2112,38.4726,38.2112,38.2859,9600.0
2011-12-08 11:00:00,51.24,51.24,50.92,50.99,12300.0,38.271,38.271,38.032,38.0842,12300.0
2011-12-08 11:30:00,50.99,51.13,50.84,51.08,9500.0,38.0842,38.1888,37.9722,38.1515,9500.0
2011-12-08 12:00:00,51.1,51.2,50.93,50.98,11800.0,38.1664,38.2411,38.0394,38.0768,11800.0
2011-12-08 12:30:00,50.98,50.99,50.81,50.91,9500.0,38.0768,38.0842,37.9498,38.0245,9500.0
2011-12-08 13:00:00,50.84,50.84,50.44,50.52,15400.0,37.9722,37.9722,37.6734,37.7332,15400.0
2011-12-08 13:30:00,50.49,50.55,50.4,50.48,15200.0,37.7108,37.7556,37.6436,37.7033,15200.0
2011-12-08 14:00:00,50.47,50.58,50.38,50.48,19300.0,37.6959,37.778,37.6286,37.7033,19300.0
2011-12-08 14:30:00,50.47,50.52,50.25,50.33,38300.0,37.6959,37.7332,37.5315,37.5913,38300.0
2011-12-08 15:00:00,50.34,50.66,50.28,50.63,36100.0,37.5988,37.8378,37.5539,37.8154,36100.0
2011-12-08 15:30:00,50.56,50.86,50.08,50.21,103200.0,37.7631,37.9871,37.4046,37.5017,103200.0
2011-12-09 09:30:00,50.47,50.81,50.29,50.53,19000.0,37.6959,37.9498,37.5614,37.7407,19000.0
2011-12-09 10:00:00,50.48,50.86,50.48,50.64,14600.0,37.7033,37.9871,37.7033,37.8228,14600.0
2011-12-09 10:30:00,50.65,50.82,50.5,50.73,20800.0,37.8303,37.9573,37.7183,37.89,20800.0
2011-12-09 11:00:00,50.79,51.28,50.79,51.23,9000.0,37.9349,38.3008,37.9349,38.2635,9000.0
2011-12-09 11:30:00,51.29,51.37,51.16,51.22,12300.0,38.3083,38.3681,38.2112,38.256,12300.0
2011-12-09 12:00:00,51.21,51.31,51.15,51.21,10000.0,38.2486,38.3232,38.2037,38.2486,10000.0
2011-12-09 12:30:00,51.16,51.3,51.14,51.19,12600.0,38.2112,38.3158,38.1963,38.2336,12600.0
2011-12-09 13:00:00,51.23,51.31,51.13,51.31,10300.0,38.2635,38.3232,38.1888,38.3232,10300.0
2011-12-09 13:30:00,51.27,51.27,51.14,51.15,7500.0,38.2934,38.2934,38.1963,38.2037,7500.0
2011-12-09 14:00:00,51.14,51.37,51.08,51.37,34900.0,38.1963,38.3681,38.1515,38.3681,34900.0
2011-12-09 14:30:00,51.34,51.56,51.3,51.46,35700.0,38.3457,38.51,38.3158,38.4353,35700.0
2011-12-09 15:00:00,51.46,51.51,51.26,51.45,75500.0,38.4353,38.4726,38.2859,38.4278,75500.0
2011-12-09 15:30:00,51.44,51.56,51.34,51.4,55800.0,38.4203,38.51,38.3457,38.3905,55800.0
2011-12-12 09:30:00,50.86,50.86,50.29,50.34,17800.0,37.9871,37.9871,37.5614,37.5988,17800.0
2011-12-12 10:00:00,50.35,50.39,50.2,50.29,17900.0,37.6062,37.6361,37.4942,37.5614,17900.0
2011-12-12 10:30:00,50.3,50.4,50.22,50.35,11600.0,37.5689,37.6436,37.5091,37.6062,11600.0
2011-12-12 11:00:00,50.38,50.43,50.2,50.3,11400.0,37.6286,37.666,37.4942,37.5689,11400.0
2011-12-12 11:30:00,50.32,50.36,50.12,50.2,39900.0,37.5838,37.6137,37.4344,37.4942,39900.0
2011-12-12 12:00:00,50.24,50.34,50.17,50.33,7700.0,37.5241,37.5988,37.4718,37.5913,7700.0
2011-12-12 12:30:00,50.3,50.37,50.27,50.33,21900.0,37.5689,37.6212,37.5465,37.5913,21900.0
2011-12-12 13:00:00,50.33,50.34,50.23,50.32,8600.0,37.5913,37.5988,37.5166,37.5838,8600.0
2011-12-12 13:30:00,50.35,50.36,50.28,50.3,29200.0,37.6062,37.6137,37.5539,37.5689,29200.0
2011-12-12 14:00:00,50.3,50.51,50.24,50.38,24200.0,37.5689,37.7257,37.5241,37.6286,24200.0
2011-12-12 14:30:00,50.38,50.55,50.36,50.55,28000.0,37.6286,37.7556,37.6137,37.7556,28000.0
2011-12-12 15:00:00,50.52,50.64,50.35,50.59,39300.0,37.7332,37.8228,37.6062,37.7855,39300.0
2011-12-12 15:30:00,50.58,50.85,50.51,50.78,49600.0,37.778,37.9797,37.7257,37.9274,49600.0
2011-12-13 09:30:00,51.24,51.52,51.23,51.43,22000.0,38.271,38.4801,38.2635,38.4129,22000.0
2011-12-13 10:00:00,51.45,51.54,51.31,51.32,17300.0,38.4278,38.495,38.3232,38.3307,17300.0
2011-12-13 10:30:00,51.31,51.39,51.18,51.19,16300.0,38.3232,38.383,38.2262,38.2336,16300.0
2011-12-13 11:00:00,51.18,51.26,51.11,51.15,30800.0,38.2262,38.2859,38.1739,38.2037,30800.0
2011-12-13 11:30:00,51.17,51.28,51.05,51.14,30300.0,38.2187,38.3008,38.1291,38.1963,30300.0
2011-12-13 12:00:00,51.16,51.18,50.87,50.87,24400.0,38.2112,38.2262,37.9946,37.9946,24400.0
2011-12-13 12:30:00,50.91,51.01,50.75,51.01,22700.0,38.0245,38.0992,37.905,38.0992,22700.0
2011-12-13 13:00:00,51.0,51.0,50.81,50.84,14600.0,38.0917,38.0917,37.9498,37.9722,14600.0
2011-12-13 13:30:00,50.82,50.94,50.77,50.94,39400.0,37.9573,38.0469,37.9199,38.0469,39400.0
2011-12-13 14:00:00,50.95,51.05,50.73,50.9,80600.0,38.0544,38.1291,37.89,38.017,80600.0
2011-12-13 14:30:00,50.86,50.91,50.49,50.58,74900.0,37.9871,38.0245,37.7108,37.778,74900.0
2011-12-13 15:00:00,50.56,50.75,50.13,50.18,94800.0,37.7631,37.905,37.4419,37.4793,94800.0
2011-12-13 15:30:00,50.18,50.31,50.01,50.23,122300.0,37.4793,37.5764,37.3523,37.5166,122300.0
2011-12-14 09:30:00,49.97,50.0,49.39,49.49,34700.0,37.3224,37.3448,36.8892,36.9639,34700.0
2011-12-14 10:00:00,49.5,49.5,49.13,49.32,34200.0,36.9714,36.9714,36.695,36.8369,34200.0
2011-12-14 10:30:00,49.31,49.36,49.1,49.12,25600.0,36.8295,36.8668,36.6726,36.6875,25600.0
2011-12-14 11:00:00,49.08,49.3,49.08,49.23,39500.0,36.6577,36.822,36.6577,36.7697,39500.0
2011-12-14 11:30:00,49.19,49.23,49.05,49.12,33300.0,36.7398,36.7697,36.6353,36.6875,33300.0
2011-12-14 12:00:00,49.09,49.25,49.04,49.19,24800.0,36.6651,36.7846,36.6278,36.7398,24800.0
2011-12-14 12:30:00,49.19,49.36,49.18,49.29,17400.0,36.7398,36.8668,36.7324,36.8145,17400.0
2011-12-14 13:00:00,49.3,49.55,49.25,49.53,22300.0,36.822,37.0087,36.7846,36.9938,22300.0
2011-12-14 13:30:00,49.53,49.54,49.21,49.26,14800.0,36.9938,37.0012,36.7548,36.7921,14800.0
2011-12-14 14:00:00,49.26,49.32,49.1,49.26,31300.0,36.7921,36.8369,36.6726,36.7921,31300.0
2011-12-14 14:30:00,49.26,49.27,49.05,49.11,44400.0,36.7921,36.7996,36.6353,36.6801,44400.0
2011-12-14 15:00:00,49.11,49.27,49.0,49.14,48900.0,36.6801,36.7996,36.5979,36.7025,48900.0
2011-12-14 15:30:00,49.15,49.23,48.99,49.04,97000.0,36.71,36.7697,36.5904,36.6278,97000.0
2011-12-15 09:30:00,49.23,49.83,49.23,49.44,23100.0,36.7697,37.2178,36.7697,36.9266,23100.0
2011-12-15 10:00:00,49.43,49.56,49.07,49.24,24700.0,36.9191,37.0162,36.6502,36.7772,24700.0
2011-12-15 10:30:00,49.18,49.24,48.86,48.98,39600.0,36.7324,36.7772,36.4934,36.583,39600.0
2011-12-15 11:00:00,49.0,49.36,48.99,49.36,38500.0,36.5979,36.8668,36.5904,36.8668,38500.0
2011-12-15 11:30:00,49.32,49.38,49.08,49.2,29400.0,36.8369,36.8817,36.6577,36.7473,29400.0
2011-12-15 12:00:00,49.22,49.44,49.18,49.33,15000.0,36.7622,36.9266,36.7324,36.8444,15000.0
2011-12-15 12:30:00,49.35,49.38,49.19,49.19,21500.0,36.8593,36.8817,36.7398,36.7398,21500.0
2011-12-15 13:00:00,49.22,49.32,49.13,49.15,29800.0,36.7622,36.8369,36.695,36.71,29800.0
2011-12-15 13:30:00,49.13,49.25,48.93,49.12,28700.0,36.695,36.7846,36.5456,36.6875,28700.0
2011-12-15 14:00:00,49.16,49.22,49.05,49.05,16700.0,36.7174,36.7622,36.6353,36.6353,16700.0
2011-12-15 14:30:00,49.05,49.1,48.94,49.01,17500.0,36.6353,36.6726,36.5531,36.6054,17500.0
2011-12-15 15:00:00,49.01,49.23,48.98,49.11,42800.0,36.6054,36.7697,36.583,36.6801,42800.0
2011-12-15 15:30:00,49.11,49.2,48.98,49.05,89800.0,36.6801,36.7473,36.583,36.6353,89800.0
2011-12-16 09:30:00,49.5,50.12,49.34,50.07,76100.0,36.9714,37.4344,36.8519,37.3971,76100.0
2011-12-16 10:00:00,50.03,50.35,50.01,50.14,26500.0,37.3672,37.6062,37.3523,37.4494,26500.0
2011-12-16 10:30:00,50.18,50.28,50.09,50.15,18900.0,37.4793,37.5539,37.412,37.4568,18900.0
2011-12-16 11:00:00,50.22,50.24,49.95,49.95,29600.0,37.5091,37.5241,37.3075,37.3075,29600.0
2011-12-16 11:30:00,49.96,50.01,49.58,49.58,19400.0,37.3149,37.3523,37.0311,37.0311,19400.0
2011-12-16 12:00:00,49.58,49.63,49.44,49.44,18700.0,37.0311,37.0685,36.9266,36.9266,18700.0
2011-12-16 12:30:00,49.44,49.53,49.26,49.4,25800.0,36.9266,36.9938,36.7921,36.8967,25800.0
2011-12-16 13:00:00,49.41,49.72,49.4,49.66,12000.0,36.9041,37.1357,36.8967,37.0909,12000.0
2011-12-16 13:30:00,49.66,49.82,49.56,49.6,20500.0,37.0909,37.2104,37.0162,37.0461,20500.0
2011-12-16 14:00:00,49.6,49.64,49.48,49.49,13000.0,37.0461,37.0759,36.9564,36.9639,13000.0
2011-12-16 14:30:00,49.49,49.62,49.45,49.59,19600.0,36.9639,37.061,36.934,37.0386,19600.0
2011-12-16 15:00:00,49.58,49.73,49.52,49.52,62100.0,37.0311,37.1432,36.9863,36.9863,62100.0
2011-12-16 15:30:00,49.5,49.65,49.42,49.58,63000.0,36.9714,37.0834,36.9116,37.0311,63000.0
2011-12-19 09:30:00,49.78,50.16,49.78,50.14,22200.0,37.1805,37.4643,37.1805,37.4494,22200.0
2011-12-19 10:00:00,50.14,50.25,49.97,50.03,14200.0,37.4494,37.5315,37.3224,37.3672,14200.0
2011-12-19 10:30:00,50.08,50.21,49.68,49.7,10600.0,37.4046,37.5017,37.1058,37.1207,10600.0
2011-12-19 11:00:00,49.71,49.75,49.44,49.55,21100.0,37.1282,37.1581,36.9266,37.0087,21100.0
2011-12-19 11:30:00,49.55,49.55,49.23,49.3,19600.0,37.0087,37.0087,36.7697,36.822,19600.0
2011-12-19 12:00:00,49.3,49.56,49.27,49.56,14200.0,36.822,37.0162,36.7996,37.0162,14200.0
2011-12-19 12:30:00,49.58,49.58,49.43,49.49,10400.0,37.0311,37.0311,36.9191,36.9639,10400.0
2011-12-19 13:00:00,49.52,49.52,49.4,49.43,13800.0,36.9863,36.9863,36.8967,36.9191,13800.0
2011-12-19 13:30:00,49.48,49.56,49.36,49.5,12200.0,36.9564,37.0162,36.8668,36.9714,12200.0
2011-12-19 14:00:00,49.5,49.54,49.39,49.5,22100.0,36.9714,37.0012,36.8892,36.9714,22100.0
2011-12-19 14:30:00,49.52,49.59,49.45,49.59,19800.0,36.9863,37.0386,36.934,37.0386,19800.0
2011-12-19 15:00:00,49.56,49.56,49.06,49.06,43700.0,37.0162,37.0162,36.6427,36.6427,43700.0
2011-12-19 15:30:00,49.09,49.11,48.89,49.03,99000.0,36.6651,36.6801,36.5158,36.6203,99000.0
2011-12-20 09:30:00,49.93,50.62,49.86,50.62,25900.0,37.2925,37.8079,37.2402,37.8079,25900.0
2011-12-20 10:00:00,50.68,51.19,50.6,51.13,25300.0,37.8527,38.2336,37.793,38.1888,25300.0
2011-12-20 10:30:00,51.14,51.32,51.06,51.21,20300.0,38.1963,38.3307,38.1365,38.2486,20300.0
2011-12-20 11:00:00,51.22,51.48,51.22,51.38,9800.0,38.256,38.4502,38.256,38.3755,9800.0
2011-12-20 11:30:00,51.42,51.42,51.13,51.23,11700.0,38.4054,38.4054,38.1888,38.2635,11700.0
2011-12-20 12:00:00,51.12,51.18,51.03,51.09,8800.0,38.1813,38.2262,38.1141,38.1589,8800.0
2011-12-20 12:30:00,51.04,51.09,51.0,51.06,7300.0,38.1216,38.1589,38.0917,38.1365,7300.0
2011-12-20 13:00:00,51.05,51.2,51.02,51.03,27800.0,38.1291,38.2411,38.1066,38.1141,27800.0
2011-12-20 13:30:00,51.04,51.04,50.89,50.93,8000.0,38.1216,38.1216,38.0096,38.0394,8000.0
2011-12-20 14:00:00,50.94,50.94,50.79,50.86,10200.0,38.0469,38.0469,37.9349,37.9871,10200.0
2011-12-20 14:30:00,50.86,51.14,50.85,51.03,40600.0,37.9871,38.1963,37.9797,38.1141,40600.0
2011-12-20 15:00:00,51.01,51.12,50.97,51.1,33200.0,38.0992,38.1813,38.0693,38.1664,33200.0
2011-12-20 15:30:00,51.11,51.29,50.99,51.16,84000.0,38.1739,38.3083,38.0842,38.2112,84000.0
2011-12-21 09:30:00,51.2,51.25,50.43,50.6,69600.0,38.2411,38.2784,37.666,37.793,69600.0
2011-12-21 10:00:00,50.6,50.75,50.34,50.64,33300.0,37.793,37.905,37.5988,37.8228,33300.0
2011-12-21 10:30:00,50.67,50.8,50.5,50.63,38400.0,37.8452,37.9423,37.7183,37.8154,38400.0
2011-12-21 11:00:00,50.61,50.67,50.46,50.62,35200.0,37.8004,37.8452,37.6884,37.8079,35200.0
2011-12-21 11:30:00,50.65,50.85,50.57,50.85,53700.0,37.8303,37.9797,37.7705,37.9797,53700.0
2011-12-21 12:00:00,50.85,50.9,50.72,50.8,79500.0,37.9797,38.017,37.8826,37.9423,79500.0
2011-12-21 12:30:00,50.8,51.09,50.79,51.06,23600.0,37.9423,38.1589,37.9349,38.1365,23600.0
2011-12-21 13:00:00,51.1,51.22,51.05,51.2,25200.0,38.1664,38.256,38.1291,38.2411,25200.0
2011-12-21 13:30:00,51.19,51.37,51.07,51.3,25500.0,38.2336,38.3681,38.144,38.3158,25500.0
2011-12-21 14:00:00,51.33,51.47,51.26,51.42,19500.0,38.3382,38.4428,38.2859,38.4054,19500.0
2011-12-21 14:30:00,51.46,51.63,51.37,51.58,28500.0,38.4353,38.5623,38.3681,38.5249,28500.0
2011-12-21 15:00:00,51.6,51.84,51.53,51.82,58800.0,38.5398,38.7191,38.4876,38.7042,58800.0
2011-12-21 15:30:00,51.83,51.99,51.65,51.9,71500.0,38.7116,38.8311,38.5772,38.7639,71500.0
2011-12-22 09:30:00,51.95,52.74,51.95,52.71,43800.0,38.8013,39.3913,38.8013,39.3689,43800.0
2011-12-22 10:00:00,52.72,53.04,52.7,52.8,49400.0,39.3764,39.6154,39.3614,39.4361,49400.0
2011-12-22 10:30:00,52.81,52.81,52.34,52.54,55900.0,39.4436,39.4436,39.0926,39.2419,55900.0
2011-12-22 11:00:00,52.56,52.57,52.23,52.3,12300.0,39.2569,39.2643,39.0104,39.0627,12300.0
2011-12-22 11:30:00,52.28,52.3,51.9,51.93,32600.0,39.0477,39.0627,38.7639,38.7863,32600.0
2011-12-22 12:00:00,51.93,52.22,51.9,52.22,26200.0,38.7863,39.0029,38.7639,39.0029,26200.0
2011-12-22 12:30:00,52.2,52.31,52.18,52.22,6500.0,38.988,39.0701,38.973,39.0029,6500.0
2011-12-22 13:00:00,52.23,52.39,52.15,52.36,8300.0,39.0104,39.1299,38.9506,39.1075,8300.0
2011-12-22 13:30:00,52.36,52.42,52.29,52.35,9700.0,39.1075,39.1523,39.0552,39.1,9700.0
2011-12-22 14:00:00,52.32,52.41,52.28,52.4,7100.0,39.0776,39.1448,39.0477,39.1374,7100.0
2011-12-22 14:30:00,52.39,52.39,52.1,52.14,14700.0,39.1299,39.1299,38.9133,38.9432,14700.0
2011-12-22 15:00:00,52.14,52.21,52.1,52.19,18800.0,38.9432,38.9955,38.9133,38.9805,18800.0
2011-12-22 15:30:00,52.18,52.23,51.97,52.07,51800.0,38.973,39.0104,38.8162,38.8909,51800.0
2011-12-23 09:30:00,52.06,52.18,51.6,51.78,49000.0,38.8834,38.973,38.5398,38.6743,49000.0
2011-12-23 10:00:00,51.82,51.82,51.61,51.7,39700.0,38.7042,38.7042,38.5473,38.6145,39700.0
2011-12-23 10:30:00,51.77,51.83,51.67,51.77,14300.0,38.6668,38.7116,38.5921,38.6668,14300.0
2011-12-23 11:00:00,51.84,51.84,51.66,51.74,23700.0,38.7191,38.7191,38.5847,38.6444,23700.0
2011-12-23 11:30:00,51.76,51.91,51.74,51.86,34200.0,38.6594,38.7714,38.6444,38.734,34200.0
2011-12-23 12:00:00,51.85,51.87,51.79,51.82,29100.0,38.7266,38.7415,38.6818,38.7042,29100.0
2011-12-23 12:30:00,51.83,51.83,51.77,51.8,30600.0,38.7116,38.7116,38.6668,38.6892,30600.0
2011-12-23 13:00:00,51.79,51.99,51.78,51.98,26600.0,38.6818,38.8311,38.6743,38.8237,26600.0
2011-12-23 13:30:00,51.97,52.04,51.94,52.01,8600.0,38.8162,38.8685,38.7938,38.8461,8600.0
2011-12-23 14:00:00,52.01,52.01,51.95,51.99,6400.0,38.8461,38.8461,38.8013,38.8311,6400.0
2011-12-23 14:30:00,51.99,52.04,51.98,52.0,11800.0,38.8311,38.8685,38.8237,38.8386,11800.0
2011-12-23 15:00:00,52.01,52.08,51.92,51.96,20000.0,38.8461,38.8984,38.7789,38.8087,20000.0
2011-12-23 15:30:00,51.93,51.98,51.86,51.89,80100.0,38.7863,38.8237,38.734,38.7564,80100.0
2011-12-27 09:30:00,51.61,51.93,51.57,51.81,6900.0,38.5473,38.7863,38.5174,38.6967,6900.0
2011-12-27 10:00:00,51.83,51.87,51.68,51.7,19300.0,38.7116,38.7415,38.5996,38.6145,19300.0
2011-12-27 10:30:00,51.68,51.73,51.57,51.59,5600.0,38.5996,38.6369,38.5174,38.5324,5600.0
2011-12-27 11:00:00,51.54,51.55,51.45,51.48,26500.0,38.495,38.5025,38.4278,38.4502,26500.0
2011-12-27 11:30:00,51.5,51.54,51.43,51.47,26000.0,38.4652,38.495,38.4129,38.4428,26000.0
2011-12-27 12:00:00,51.51,51.52,51.47,51.49,32200.0,38.4726,38.4801,38.4428,38.4577,32200.0
2011-12-27 12:30:00,51.52,51.52,51.48,51.5,14900.0,38.4801,38.4801,38.4502,38.4652,14900.0
2011-12-27 13:00:00,51.49,51.5,51.45,51.49,15700.0,38.4577,38.4652,38.4278,38.4577,15700.0
2011-12-27 13:30:00,51.5,51.51,51.47,51.49,23500.0,38.4652,38.4726,38.4428,38.4577,23500.0
2011-12-27 14:00:00,51.49,51.51,51.45,51.45,24900.0,38.4577,38.4726,38.4278,38.4278,24900.0
2011-12-27 14:30:00,51.46,51.7,51.44,51.65,27900.0,38.4353,38.6145,38.4203,38.5772,27900.0
2011-12-27 15:00:00,51.66,51.74,51.6,51.65,26000.0,38.5847,38.6444,38.5398,38.5772,26000.0
2011-12-27 15:30:00,51.64,51.65,51.5,51.55,34900.0,38.5697,38.5772,38.4652,38.5025,34900.0
2011-12-28 09:30:00,51.54,51.81,51.18,51.2,8200.0,38.495,38.6967,38.2262,38.2411,8200.0
2011-12-28 10:00:00,51.25,51.26,51.03,51.13,26100.0,38.2784,38.2859,38.1141,38.1888,26100.0
2011-12-28 10:30:00,51.14,51.29,51.07,51.21,43000.0,38.1963,38.3083,38.144,38.2486,43000.0
2011-12-28 11:00:00,51.18,51.18,50.67,50.67,14100.0,38.2262,38.2262,37.8452,37.8452,14100.0
2011-12-28 11:30:00,50.68,50.68,50.53,50.55,7200.0,37.8527,37.8527,37.7407,37.7556,7200.0
2011-12-28 12:00:00,50.55,50.65,50.5,50.59,7700.0,37.7556,37.8303,37.7183,37.7855,7700.0
2011-12-28 12:30:00,50.65,50.66,50.47,50.54,6600.0,37.8303,37.8378,37.6959,37.7481,6600.0
2011-12-28 13:00:00,50.55,50.68,50.54,50.64,11000.0,37.7556,37.8527,37.7481,37.8228,11000.0
2011-12-28 13:30:00,50.69,50.83,50.67,50.72,5100.0,37.8602,37.9647,37.8452,37.8826,5100.0
2011-12-28 14:00:00,50.69,50.72,50.5,50.54,8700.0,37.8602,37.8826,37.7183,37.7481,8700.0
2011-12-28 14:30:00,50.62,50.62,50.44,50.6,15800.0,37.8079,37.8079,37.6734,37.793,15800.0
2011-12-28 15:00:00,50.6,50.63,50.47,50.49,31400.0,37.793,37.8154,37.6959,37.7108,31400.0
2011-12-28 15:30:00,50.49,50.63,50.46,50.54,63200.0,37.7108,37.8154,37.6884,37.7481,63200.0
2011-12-29 09:30:00,50.74,51.04,50.64,51.01,21400.0,37.8975,38.1216,37.8228,38.0992,21400.0
2011-12-29 10:00:00,51.0,51.09,50.93,50.97,34800.0,38.0917,38.1589,38.0394,38.0693,34800.0
2011-12-29 10:30:00,50.98,51.07,50.95,50.96,29500.0,38.0768,38.144,38.0544,38.0618,29500.0
2011-12-29 11:00:00,51.0,51.03,50.84,50.85,19400.0,38.0917,38.1141,37.9722,37.9797,19400.0
2011-12-29 11:30:00,50.84,51.02,50.83,51.02,43200.0,37.9722,38.1066,37.9647,38.1066,43200.0
2011-12-29 12:00:00,51.0,51.05,50.94,50.94,11500.0,38.0917,38.1291,38.0469,38.0469,11500.0
2011-12-29 12:30:00,50.94,51.03,50.85,50.99,18300.0,38.0469,38.1141,37.9797,38.0842,18300.0
2011-12-29 13:00:00,50.98,51.02,50.88,50.98,19000.0,38.0768,38.1066,38.0021,38.0768,19000.0
2011-12-29 13:30:00,50.98,51.01,50.9,50.99,20600.0,38.0768,38.0992,38.017,38.0842,20600.0
2011-12-29 14:00:00,51.0,51.01,50.95,50.98,22200.0,38.0917,38.0992,38.0544,38.0768,22200.0
2011-12-29 14:30:00,50.98,51.0,50.94,50.96,15300.0,38.0768,38.0917,38.0469,38.0618,15300.0
2011-12-29 15:00:00,50.98,51.01,50.94,50.98,36800.0,38.0768,38.0992,38.0469,38.0768,36800.0
2011-12-29 15:30:00,50.97,51.1,50.95,51.02,85000.0,38.0693,38.1664,38.0544,38.1066,85000.0
2011-12-30 09:30:00,51.17,51.18,50.93,50.96,10900.0,38.2187,38.2262,38.0394,38.0618,10900.0
2011-12-30 10:00:00,50.95,51.02,50.88,50.95,18000.0,38.0544,38.1066,38.0021,38.0544,18000.0
2011-12-30 10:30:00,50.95,50.97,50.85,50.97,9400.0,38.0544,38.0693,37.9797,38.0693,9400.0
2011-12-30 11:00:00,50.96,50.97,50.92,50.94,14000.0,38.0618,38.0693,38.032,38.0469,14000.0
2011-12-30 11:30:00,50.93,50.95,50.84,50.84,5500.0,38.0394,38.0544,37.9722,37.9722,5500.0
2011-12-30 12:00:00,50.83,50.85,50.74,50.75,4000.0,37.9647,37.9797,37.8975,37.905,4000.0
2011-12-30 12:30:00,50.76,50.83,50.76,50.76,3100.0,37.9125,37.9647,37.9125,37.9125,3100.0
2011-12-30 13:00:00,50.76,50.78,50.7,50.73,4200.0,37.9125,37.9274,37.8676,37.89,4200.0
2011-12-30 13:30:00,50.7,50.7,50.65,50.7,5500.0,37.8676,37.8676,37.8303,37.8676,5500.0
2011-12-30 14:00:00,50.66,50.69,50.49,50.54,10200.0,37.8378,37.8602,37.7108,37.7481,10200.0
2011-12-30 14:30:00,50.6,50.67,50.59,50.67,15500.0,37.793,37.8452,37.7855,37.8452,15500.0
2011-12-30 15:00:00,50.65,50.75,50.65,50.73,16200.0,37.8303,37.905,37.8303,37.89,16200.0
2011-12-30 15:30:00,50.74,50.76,50.62,50.62,51600.0,37.8975,37.9125,37.8079,37.8079,51600.0
2012-01-03 09:30:00,51.74,51.81,51.58,51.6,35400.0,38.6444,38.6967,38.5249,38.5398,35400.0
2012-01-03 10:00:00,51.58,51.88,51.56,51.76,88100.0,38.5249,38.749,38.51,38.6594,88100.0
2012-01-03 10:30:00,51.75,51.8,51.69,51.73,21500.0,38.6519,38.6892,38.6071,38.6369,21500.0
2012-01-03 11:00:00,51.74,51.78,51.67,51.73,16600.0,38.6444,38.6743,38.5921,38.6369,16600.0
2012-01-03 11:30:00,51.73,51.76,51.46,51.5,25500.0,38.6369,38.6594,38.4353,38.4652,25500.0
2012-01-03 12:00:00,51.49,51.51,51.41,51.49,12000.0,38.4577,38.4726,38.3979,38.4577,12000.0
2012-01-03 12:30:00,51.46,51.47,51.24,51.28,18800.0,38.4353,38.4428,38.271,38.3008,18800.0
2012-01-03 13:00:00,51.28,51.42,51.28,51.4,10700.0,38.3008,38.4054,38.3008,38.3905,10700.0
2012-01-03 13:30:00,51.38,51.52,51.36,51.5,17500.0,38.3755,38.4801,38.3606,38.4652,17500.0
2012-01-03 14:00:00,51.5,51.51,51.4,51.4,15300.0,38.4652,38.4726,38.3905,38.3905,15300.0
2012-01-03 14:30:00,51.4,51.44,51.29,51.4,29000.0,38.3905,38.4203,38.3083,38.3905,29000.0
2012-01-03 15:00:00,51.37,51.41,51.24,51.29,29300.0,38.3681,38.3979,38.271,38.3083,29300.0
2012-01-03 15:30:00,51.28,51.44,51.18,51.22,58900.0,38.3008,38.4203,38.2262,38.256,58900.0
2012-01-04 09:30:00,51.17,51.34,51.02,51.3,46000.0,38.2187,38.3457,38.1066,38.3158,46000.0
2012-01-04 10:00:00,51.3,51.39,50.99,51.04,31900.0,38.3158,38.383,38.0842,38.1216,31900.0
2012-01-04 10:30:00,50.99,51.1,50.93,51.03,25700.0,38.0842,38.1664,38.0394,38.1141,25700.0
2012-01-04 11:00:00,51.04,51.09,50.97,51.0,41600.0,38.1216,38.1589,38.0693,38.0917,41600.0
2012-01-04 11:30:00,51.01,51.09,50.98,51.0,27900.0,38.0992,38.1589,38.0768,38.0917,27900.0
2012-01-04 12:00:00,51.02,51.24,50.98,51.21,41100.0,38.1066,38.271,38.0768,38.2486,41100.0
2012-01-04 12:30:00,51.2,51.23,51.17,51.19,10600.0,38.2411,38.2635,38.2187,38.2336,10600.0
2012-01-04 13:00:00,51.18,51.26,51.13,51.26,8900.0,38.2262,38.2859,38.1888,38.2859,8900.0
2012-01-04 13:30:00,51.25,51.32,51.14,51.26,14700.0,38.2784,38.3307,38.1963,38.2859,14700.0
2012-01-04 14:00:00,51.26,51.29,51.12,51.16,61600.0,38.2859,38.3083,38.1813,38.2112,61600.0
2012-01-04 14:30:00,51.18,51.35,51.17,51.28,61600.0,38.2262,38.3531,38.2187,38.3008,61600.0
2012-01-04 15:00:00,51.26,51.29,51.16,51.2,48200.0,38.2859,38.3083,38.2112,38.2411,48200.0
2012-01-04 15:30:00,51.21,51.25,51.05,51.1,89600.0,38.2486,38.2784,38.1291,38.1664,89600.0
2012-01-05 09:30:00,50.75,50.8,50.32,50.32,22800.0,37.905,37.9423,37.5838,37.5838,22800.0
2012-01-05 10:00:00,50.32,50.5,50.18,50.44,31100.0,37.5838,37.7183,37.4793,37.6734,31100.0
2012-01-05 10:30:00,50.44,50.52,50.34,50.45,23200.0,37.6734,37.7332,37.5988,37.6809,23200.0
2012-01-05 11:00:00,50.44,50.62,50.36,50.62,41400.0,37.6734,37.8079,37.6137,37.8079,41400.0
2012-01-05 11:30:00,50.62,50.88,50.61,50.87,12400.0,37.8079,38.0021,37.8004,37.9946,12400.0
2012-01-05 12:00:00,50.86,51.04,50.78,51.01,15800.0,37.9871,38.1216,37.9274,38.0992,15800.0
2012-01-05 12:30:00,51.03,51.31,50.91,51.31,20300.0,38.1141,38.3232,38.0245,38.3232,20300.0
2012-01-05 13:00:00,51.29,51.53,51.25,51.53,17000.0,38.3083,38.4876,38.2784,38.4876,17000.0
2012-01-05 13:30:00,51.51,51.63,51.51,51.59,19800.0,38.4726,38.5623,38.4726,38.5324,19800.0
2012-01-05 14:00:00,51.58,51.65,51.56,51.56,18600.0,38.5249,38.5772,38.51,38.51,18600.0
2012-01-05 14:30:00,51.6,51.7,51.6,51.65,20400.0,38.5398,38.6145,38.5398,38.5772,20400.0
2012-01-05 15:00:00,51.67,51.8,51.63,51.73,35500.0,38.5921,38.6892,38.5623,38.6369,35500.0
2012-01-05 15:30:00,51.74,51.92,51.71,51.8,91200.0,38.6444,38.7789,38.622,38.6892,91200.0
2012-01-06 09:30:00,51.9,51.9,51.47,51.49,21000.0,38.7639,38.7639,38.4428,38.4577,21000.0
2012-01-06 10:00:00,51.46,51.82,51.39,51.73,19600.0,38.4353,38.7042,38.383,38.6369,19600.0
2012-01-06 10:30:00,51.73,51.97,51.71,51.8,24100.0,38.6369,38.8162,38.622,38.6892,24100.0
2012-01-06 11:00:00,51.85,52.04,51.84,51.92,16200.0,38.7266,38.8685,38.7191,38.7789,16200.0
2012-01-06 11:30:00,51.96,52.19,51.95,52.16,17100.0,38.8087,38.9805,38.8013,38.9581,17100.0
2012-01-06 12:00:00,52.17,52.17,51.98,52.04,17700.0,38.9656,38.9656,38.8237,38.8685,17700.0
2012-01-06 12:30:00,52.04,52.1,51.94,52.01,19900.0,38.8685,38.9133,38.7938,38.8461,19900.0
2012-01-06 13:00:00,52.02,52.04,51.87,51.94,21600.0,38.8535,38.8685,38.7415,38.7938,21600.0
2012-01-06 13:30:00,51.93,52.28,51.93,52.18,23700.0,38.7863,39.0477,38.7863,38.973,23700.0
2012-01-06 14:00:00,52.18,52.29,52.11,52.16,17400.0,38.973,39.0552,38.9208,38.9581,17400.0
2012-01-06 14:30:00,52.16,52.2,51.99,52.03,13200.0,38.9581,38.988,38.8311,38.861,13200.0
2012-01-06 15:00:00,52.03,52.12,52.03,52.1,25400.0,38.861,38.9282,38.861,38.9133,25400.0
2012-01-06 15:30:00,52.1,52.16,51.96,51.99,49700.0,38.9133,38.9581,38.8087,38.8311,49700.0
2012-01-09 09:30:00,52.18,52.23,51.96,52.15,10900.0,38.973,39.0104,38.8087,38.9506,10900.0
2012-01-09 10:00:00,52.19,52.39,52.07,52.39,17300.0,38.9805,39.1299,38.8909,39.1299,17300.0
2012-01-09 10:30:00,52.4,52.42,52.15,52.27,17100.0,39.1374,39.1523,38.9506,39.0403,17100.0
2012-01-09 11:00:00,52.27,52.28,52.01,52.08,9900.0,39.0403,39.0477,38.8461,38.8984,9900.0
2012-01-09 11:30:00,52.09,52.29,52.05,52.2,8400.0,38.9058,39.0552,38.876,38.988,8400.0
2012-01-09 12:00:00,52.22,52.27,52.16,52.26,14900.0,39.0029,39.0403,38.9581,39.0328,14900.0
2012-01-09 12:30:00,52.27,52.3,52.22,52.28,9700.0,39.0403,39.0627,39.0029,39.0477,9700.0
2012-01-09 13:00:00,52.31,52.46,52.31,52.44,12300.0,39.0701,39.1822,39.0701,39.1672,12300.0
2012-01-09 13:30:00,52.43,52.46,52.32,52.4,8200.0,39.1598,39.1822,39.0776,39.1374,8200.0
2012-01-09 14:00:00,52.46,52.49,52.38,52.4,13800.0,39.1822,39.2046,39.1224,39.1374,13800.0
2012-01-09 14:30:00,52.38,52.43,52.27,52.34,17500.0,39.1224,39.1598,39.0403,39.0926,17500.0
2012-01-09 15:00:00,52.32,52.41,52.27,52.28,22000.0,39.0776,39.1448,39.0403,39.0477,22000.0
2012-01-09 15:30:00,52.27,52.44,52.25,52.38,64600.0,39.0403,39.1672,39.0253,39.1224,64600.0
2012-01-10 09:30:00,53.24,53.37,52.92,53.24,14500.0,39.7648,39.8619,39.5258,39.7648,14500.0
2012-01-10 10:00:00,53.34,53.45,53.16,53.22,13100.0,39.8394,39.9216,39.705,39.7498,13100.0
2012-01-10 10:30:00,53.12,53.52,53.1,53.5,21200.0,39.6751,39.9739,39.6602,39.959,21200.0
2012-01-10 11:00:00,53.48,53.5,53.29,53.38,14800.0,39.944,39.959,39.8021,39.8693,14800.0
2012-01-10 11:30:00,53.41,53.47,53.3,53.47,18900.0,39.8917,39.9365,39.8096,39.9365,18900.0
2012-01-10 12:00:00,53.44,53.48,53.29,53.33,32400.0,39.9141,39.944,39.8021,39.832,32400.0
2012-01-10 12:30:00,53.33,53.33,53.17,53.23,9500.0,39.832,39.832,39.7125,39.7573,9500.0
2012-01-10 13:00:00,53.21,53.22,53.11,53.15,15000.0,39.7424,39.7498,39.6677,39.6975,15000.0
2012-01-10 13:30:00,53.16,53.27,53.13,53.2,14100.0,39.705,39.7872,39.6826,39.7349,14100.0
2012-01-10 14:00:00,53.19,53.24,53.14,53.18,10900.0,39.7274,39.7648,39.6901,39.7199,10900.0
2012-01-10 14:30:00,53.19,53.45,53.18,53.43,22200.0,39.7274,39.9216,39.7199,39.9067,22200.0
2012-01-10 15:00:00,53.43,53.46,53.37,53.41,15800.0,39.9067,39.9291,39.8619,39.8917,15800.0
2012-01-10 15:30:00,53.37,53.41,53.24,53.38,39400.0,39.8619,39.8917,39.7648,39.8693,39400.0
2012-01-11 09:30:00,53.2,53.78,53.15,53.6,13800.0,39.7349,40.1681,39.6975,40.0336,13800.0
2012-01-11 10:00:00,53.58,53.75,53.55,53.75,24200.0,40.0187,40.1457,39.9963,40.1457,24200.0
2012-01-11 10:30:00,53.71,53.85,53.68,53.68,6600.0,40.1158,40.2204,40.0934,40.0934,6600.0
2012-01-11 11:00:00,53.71,53.71,53.4,53.4,11200.0,40.1158,40.1158,39.8843,39.8843,11200.0
2012-01-11 11:30:00,53.38,53.6,53.38,53.53,7500.0,39.8693,40.0336,39.8693,39.9814,7500.0
2012-01-11 12:00:00,53.53,53.69,53.47,53.66,17400.0,39.9814,40.1009,39.9365,40.0785,17400.0
2012-01-11 12:30:00,53.65,53.66,53.58,53.6,3900.0,40.071,40.0785,40.0187,40.0336,3900.0
2012-01-11 13:00:00,53.58,53.61,53.49,53.61,24700.0,40.0187,40.0411,39.9515,40.0411,24700.0
2012-01-11 13:30:00,53.61,53.69,53.48,53.48,25800.0,40.0411,40.1009,39.944,39.944,25800.0
2012-01-11 14:00:00,53.5,53.62,53.49,53.53,7800.0,39.959,40.0486,39.9515,39.9814,7800.0
2012-01-11 14:30:00,53.54,53.62,53.52,53.59,6700.0,39.9888,40.0486,39.9739,40.0262,6700.0
2012-01-11 15:00:00,53.56,53.64,53.56,53.64,21900.0,40.0038,40.0635,40.0038,40.0635,21900.0
2012-01-11 15:30:00,53.63,53.65,53.52,53.57,50900.0,40.056,40.071,39.9739,40.0112,50900.0
2012-01-12 09:30:00,53.82,53.85,53.41,53.59,25900.0,40.198,40.2204,39.8917,40.0262,25900.0
2012-01-12 10:00:00,53.56,53.6,53.3,53.43,15900.0,40.0038,40.0336,39.8096,39.9067,15900.0
2012-01-12 10:30:00,53.4,53.45,53.24,53.25,19900.0,39.8843,39.9216,39.7648,39.7722,19900.0
2012-01-12 11:00:00,53.25,53.32,53.01,53.04,52300.0,39.7722,39.8245,39.593,39.6154,52300.0
2012-01-12 11:30:00,53.04,53.07,52.88,52.9,11800.0,39.6154,39.6378,39.4959,39.5108,11800.0
2012-01-12 12:00:00,52.93,53.1,52.93,53.07,27800.0,39.5332,39.6602,39.5332,39.6378,27800.0
2012-01-12 12:30:00,53.06,53.3,53.01,53.29,27100.0,39.6303,39.8096,39.593,39.8021,27100.0
2012-01-12 13:00:00,53.23,53.36,53.23,53.35,11200.0,39.7573,39.8544,39.7573,39.8469,11200.0
2012-01-12 13:30:00,53.35,53.47,53.27,53.47,7700.0,39.8469,39.9365,39.7872,39.9365,7700.0
2012-01-12 14:00:00,53.48,53.58,53.42,53.57,15000.0,39.944,40.0187,39.8992,40.0112,15000.0
2012-01-12 14:30:00,53.55,53.99,53.55,53.98,31700.0,39.9963,40.3249,39.9963,40.3175,31700.0
2012-01-12 15:00:00,53.97,54.14,53.93,54.09,51300.0,40.31,40.437,40.2801,40.3996,51300.0
2012-01-12 15:30:00,54.09,54.2,53.91,54.0,89800.0,40.3996,40.4818,40.2652,40.3324,89800.0
2012-01-13 09:30:00,53.54,53.67,53.28,53.3,14000.0,39.9888,40.0859,39.7946,39.8096,14000.0
2012-01-13 10:00:00,53.31,53.43,52.84,53.12,19200.0,39.817,39.9067,39.466,39.6751,19200.0
2012-01-13 10:30:00,53.09,53.16,52.94,53.03,10700.0,39.6527,39.705,39.5407,39.6079,10700.0
2012-01-13 11:00:00,53.03,53.28,53.03,53.2,17300.0,39.6079,39.7946,39.6079,39.7349,17300.0
2012-01-13 11:30:00,53.23,53.25,53.1,53.1,17600.0,39.7573,39.7722,39.6602,39.6602,17600.0
2012-01-13 12:00:00,53.03,53.1,52.96,52.96,3100.0,39.6079,39.6602,39.5556,39.5556,3100.0
2012-01-13 12:30:00,53.02,53.02,52.93,52.98,3700.0,39.6004,39.6004,39.5332,39.5706,3700.0
2012-01-13 13:00:00,52.98,53.03,52.86,53.01,7800.0,39.5706,39.6079,39.4809,39.593,7800.0
2012-01-13 13:30:00,52.99,53.19,52.9,53.12,14600.0,39.578,39.7274,39.5108,39.6751,14600.0
2012-01-13 14:00:00,53.13,53.16,52.97,53.02,10000.0,39.6826,39.705,39.5631,39.6004,10000.0
2012-01-13 14:30:00,53.0,53.05,52.93,53.03,10400.0,39.5855,39.6228,39.5332,39.6079,10400.0
2012-01-13 15:00:00,53.02,53.16,52.97,53.01,19000.0,39.6004,39.705,39.5631,39.593,19000.0
2012-01-13 15:30:00,53.01,53.05,52.91,53.0,56700.0,39.593,39.6228,39.5183,39.5855,56700.0
2012-01-17 09:30:00,53.63,53.91,53.41,53.8,35200.0,40.056,40.2652,39.8917,40.183,35200.0
2012-01-17 10:00:00,53.81,53.81,53.34,53.49,23200.0,40.1905,40.1905,39.8394,39.9515,23200.0
2012-01-17 10:30:00,53.46,53.46,53.17,53.23,7500.0,39.9291,39.9291,39.7125,39.7573,7500.0
2012-01-17 11:00:00,53.25,53.47,53.24,53.29,7300.0,39.7722,39.9365,39.7648,39.8021,7300.0
2012-01-17 11:30:00,53.33,53.4,53.25,53.28,10200.0,39.832,39.8843,39.7722,39.7946,10200.0
2012-01-17 12:00:00,53.28,53.36,53.22,53.33,10500.0,39.7946,39.8544,39.7498,39.832,10500.0
2012-01-17 12:30:00,53.34,53.34,53.14,53.23,11100.0,39.8394,39.8394,39.6901,39.7573,11100.0
2012-01-17 13:00:00,53.23,53.24,53.15,53.17,4000.0,39.7573,39.7648,39.6975,39.7125,4000.0
2012-01-17 13:30:00,53.16,53.19,52.99,53.06,44200.0,39.705,39.7274,39.578,39.6303,44200.0
2012-01-17 14:00:00,53.05,53.1,53.03,53.04,22300.0,39.6228,39.6602,39.6079,39.6154,22300.0
2012-01-17 14:30:00,53.04,53.08,52.94,52.98,21100.0,39.6154,39.6453,39.5407,39.5706,21100.0
2012-01-17 15:00:00,53.0,53.02,52.83,52.99,18200.0,39.5855,39.6004,39.4585,39.578,18200.0
2012-01-17 15:30:00,52.99,53.26,52.92,53.11,70400.0,39.578,39.7797,39.5258,39.6677,70400.0
2012-01-18 09:30:00,53.02,53.02,52.5,52.62,70200.0,39.6004,39.6004,39.2121,39.3017,70200.0
2012-01-18 10:00:00,52.63,53.06,52.63,52.99,82800.0,39.3092,39.6303,39.3092,39.578,82800.0
2012-01-18 10:30:00,53.0,53.25,52.98,53.2,45200.0,39.5855,39.7722,39.5706,39.7349,45200.0
2012-01-18 11:00:00,53.21,53.46,53.21,53.46,34100.0,39.7424,39.9291,39.7424,39.9291,34100.0
2012-01-18 11:30:00,53.46,53.48,53.33,53.4,25700.0,39.9291,39.944,39.832,39.8843,25700.0
2012-01-18 12:00:00,53.39,53.63,53.39,53.55,17800.0,39.8768,40.056,39.8768,39.9963,17800.0
2012-01-18 12:30:00,53.56,53.73,53.56,53.7,21700.0,40.0038,40.1307,40.0038,40.1083,21700.0
2012-01-18 13:00:00,53.7,53.73,53.66,53.69,18700.0,40.1083,40.1307,40.0785,40.1009,18700.0
2012-01-18 13:30:00,53.7,53.79,53.59,53.61,9600.0,40.1083,40.1756,40.0262,40.0411,9600.0
2012-01-18 14:00:00,53.62,53.75,53.59,53.68,23900.0,40.0486,40.1457,40.0262,40.0934,23900.0
2012-01-18 14:30:00,53.67,53.79,53.61,53.62,16900.0,40.0859,40.1756,40.0411,40.0486,16900.0
2012-01-18 15:00:00,53.64,53.89,53.63,53.88,32500.0,40.0635,40.2502,40.056,40.2428,32500.0
2012-01-18 15:30:00,53.85,53.86,53.68,53.72,66300.0,40.2204,40.2278,40.0934,40.1233,66300.0
2012-01-19 09:30:00,54.07,54.09,53.63,53.91,56100.0,40.3847,40.3996,40.056,40.2652,56100.0
2012-01-19 10:00:00,53.91,53.91,53.71,53.78,52800.0,40.2652,40.2652,40.1158,40.1681,52800.0
2012-01-19 10:30:00,53.79,53.87,53.7,53.71,52400.0,40.1756,40.2353,40.1083,40.1158,52400.0
2012-01-19 11:00:00,53.74,54.09,53.74,54.08,29900.0,40.1382,40.3996,40.1382,40.3922,29900.0
2012-01-19 11:30:00,54.05,54.44,54.05,54.41,30500.0,40.3697,40.661,40.3697,40.6386,30500.0
2012-01-19 12:00:00,54.43,54.54,54.35,54.37,26800.0,40.6536,40.7357,40.5938,40.6088,26800.0
2012-01-19 12:30:00,54.35,54.37,54.25,54.33,40400.0,40.5938,40.6088,40.5191,40.5789,40400.0
2012-01-19 13:00:00,54.33,54.34,54.24,54.31,15400.0,40.5789,40.5863,40.5117,40.5639,15400.0
2012-01-19 13:30:00,54.31,54.37,54.27,54.3,20600.0,40.5639,40.6088,40.5341,40.5565,20600.0
2012-01-19 14:00:00,54.3,54.44,54.27,54.41,68600.0,40.5565,40.661,40.5341,40.6386,68600.0
2012-01-19 14:30:00,54.39,54.42,54.26,54.3,86400.0,40.6237,40.6461,40.5266,40.5565,86400.0
2012-01-19 15:00:00,54.29,54.45,54.29,54.41,49200.0,40.549,40.6685,40.549,40.6386,49200.0
2012-01-19 15:30:00,54.41,54.44,54.19,54.3,93000.0,40.6386,40.661,40.4743,40.5565,93000.0
2012-01-20 09:30:00,54.24,54.32,53.95,54.23,54300.0,40.5117,40.5714,40.2951,40.5042,54300.0
2012-01-20 10:00:00,54.24,54.34,54.04,54.32,18800.0,40.5117,40.5863,40.3623,40.5714,18800.0
2012-01-20 10:30:00,54.33,54.43,54.29,54.34,15700.0,40.5789,40.6536,40.549,40.5863,15700.0
2012-01-20 11:00:00,54.34,54.39,54.19,54.36,19500.0,40.5863,40.6237,40.4743,40.6013,19500.0
2012-01-20 11:30:00,54.38,54.49,54.38,54.42,25000.0,40.6162,40.6984,40.6162,40.6461,25000.0
2012-01-20 12:00:00,54.41,54.47,54.35,54.35,23300.0,40.6386,40.6834,40.5938,40.5938,23300.0
2012-01-20 12:30:00,54.36,54.49,54.33,54.48,16400.0,40.6013,40.6984,40.5789,40.6909,16400.0
2012-01-20 13:00:00,54.48,54.58,54.48,54.54,15200.0,40.6909,40.7656,40.6909,40.7357,15200.0
2012-01-20 13:30:00,54.54,54.56,54.5,54.51,11800.0,40.7357,40.7507,40.7058,40.7133,11800.0
2012-01-20 14:00:00,54.5,54.51,54.33,54.35,18500.0,40.7058,40.7133,40.5789,40.5938,18500.0
2012-01-20 14:30:00,54.35,54.35,54.24,54.28,12000.0,40.5938,40.5938,40.5117,40.5415,12000.0
2012-01-20 15:00:00,54.28,54.34,54.26,54.29,26900.0,40.5415,40.5863,40.5266,40.549,26900.0
2012-01-20 15:30:00,54.29,54.4,54.22,54.39,62900.0,40.549,40.6312,40.4967,40.6237,62900.0
2012-01-23 09:30:00,54.46,54.84,54.39,54.83,23200.0,40.676,40.9598,40.6237,40.9523,23200.0
2012-01-23 10:00:00,54.84,54.98,54.78,54.78,24100.0,40.9598,41.0644,40.915,40.915,24100.0
2012-01-23 10:30:00,54.73,54.89,54.73,54.85,13600.0,40.8776,40.9971,40.8776,40.9673,13600.0
2012-01-23 11:00:00,54.83,54.93,54.61,54.64,29800.0,40.9523,41.027,40.788,40.8104,29800.0
2012-01-23 11:30:00,54.64,54.67,54.39,54.39,25100.0,40.8104,40.8328,40.6237,40.6237,25100.0
2012-01-23 12:00:00,54.4,54.51,54.25,54.5,38300.0,40.6312,40.7133,40.5191,40.7058,38300.0
2012-01-23 12:30:00,54.5,54.54,54.45,54.45,14300.0,40.7058,40.7357,40.6685,40.6685,14300.0
2012-01-23 13:00:00,54.45,54.64,54.44,54.64,11900.0,40.6685,40.8104,40.661,40.8104,11900.0
2012-01-23 13:30:00,54.63,54.67,54.48,54.54,18600.0,40.8029,40.8328,40.6909,40.7357,18600.0
2012-01-23 14:00:00,54.54,54.54,54.45,54.45,19900.0,40.7357,40.7357,40.6685,40.6685,19900.0
2012-01-23 14:30:00,54.46,54.62,54.43,54.6,21400.0,40.676,40.7955,40.6536,40.7805,21400.0
2012-01-23 15:00:00,54.57,54.66,54.51,54.53,34100.0,40.7581,40.8254,40.7133,40.7283,34100.0
2012-01-23 15:30:00,54.53,54.59,54.43,54.46,39700.0,40.7283,40.7731,40.6536,40.676,39700.0
2012-01-24 09:30:00,54.17,54.58,54.03,54.47,27900.0,40.4594,40.7656,40.3548,40.6834,27900.0
2012-01-24 10:00:00,54.39,54.63,54.39,54.5,12500.0,40.6237,40.8029,40.6237,40.7058,12500.0
2012-01-24 10:30:00,54.48,54.59,54.44,54.46,11600.0,40.6909,40.7731,40.661,40.676,11600.0
2012-01-24 11:00:00,54.46,54.58,54.35,54.47,11100.0,40.676,40.7656,40.5938,40.6834,11100.0
2012-01-24 11:30:00,54.48,54.51,54.38,54.41,13500.0,40.6909,40.7133,40.6162,40.6386,13500.0
2012-01-24 12:00:00,54.41,54.65,54.41,54.61,12100.0,40.6386,40.8179,40.6386,40.788,12100.0
2012-01-24 12:30:00,54.61,54.7,54.61,54.7,6100.0,40.788,40.8552,40.788,40.8552,6100.0
2012-01-24 13:00:00,54.71,54.71,54.57,54.66,8200.0,40.8627,40.8627,40.7581,40.8254,8200.0
2012-01-24 13:30:00,54.7,54.79,54.68,54.75,12700.0,40.8552,40.9224,40.8403,40.8926,12700.0
2012-01-24 14:00:00,54.78,54.87,54.76,54.84,17300.0,40.915,40.9822,40.9,40.9598,17300.0
2012-01-24 14:30:00,54.82,54.93,54.82,54.92,39200.0,40.9449,41.027,40.9449,41.0195,39200.0
2012-01-24 15:00:00,54.91,55.0,54.84,54.9,31000.0,41.0121,41.0793,40.9598,41.0046,31000.0
2012-01-24 15:30:00,54.9,55.05,54.89,54.96,89700.0,41.0046,41.1166,40.9971,41.0494,89700.0
2012-01-25 09:30:00,54.8,54.87,54.56,54.82,17800.0,40.9299,40.9822,40.7507,40.9449,17800.0
2012-01-25 10:00:00,54.82,54.96,54.8,54.89,17100.0,40.9449,41.0494,40.9299,40.9971,17100.0
2012-01-25 10:30:00,54.91,55.06,54.76,55.04,32000.0,41.0121,41.1241,40.9,41.1092,32000.0
2012-01-25 11:00:00,55.03,55.13,54.97,55.13,19700.0,41.1017,41.1764,41.0569,41.1764,19700.0
2012-01-25 11:30:00,55.1,55.14,55.07,55.09,10100.0,41.154,41.1839,41.1316,41.1465,10100.0
2012-01-25 12:00:00,55.09,55.25,54.96,55.16,27300.0,41.1465,41.266,41.0494,41.1988,27300.0
2012-01-25 12:30:00,55.12,55.55,55.07,55.5,29200.0,41.1689,41.4901,41.1316,41.4527,29200.0
2012-01-25 13:00:00,55.49,55.96,55.49,55.9,21500.0,41.4453,41.7963,41.4453,41.7515,21500.0
2012-01-25 13:30:00,55.82,56.12,55.82,56.08,32500.0,41.6918,41.9158,41.6918,41.8859,32500.0
2012-01-25 14:00:00,56.08,56.08,55.63,55.77,14800.0,41.8859,41.8859,41.5498,41.6544,14800.0
2012-01-25 14:30:00,55.77,55.83,55.72,55.73,17100.0,41.6544,41.6992,41.6171,41.6245,17100.0
2012-01-25 15:00:00,55.73,56.01,55.68,56.0,42100.0,41.6245,41.8337,41.5872,41.8262,42100.0
2012-01-25 15:30:00,56.01,56.25,55.98,56.18,84000.0,41.8337,42.0129,41.8113,41.9606,84000.0
2012-01-26 09:30:00,56.4,56.4,55.85,56.0,52300.0,42.125,42.125,41.7142,41.8262,52300.0
2012-01-26 10:00:00,56.0,56.0,55.57,55.58,35000.0,41.8262,41.8262,41.505,41.5125,35000.0
2012-01-26 10:30:00,55.6,55.67,55.43,55.62,19500.0,41.5274,41.5797,41.4005,41.5424,19500.0
2012-01-26 11:00:00,55.61,55.84,55.58,55.71,15600.0,41.5349,41.7067,41.5125,41.6096,15600.0
2012-01-26 11:30:00,55.71,56.13,55.71,55.97,20000.0,41.6096,41.9233,41.6096,41.8038,20000.0
2012-01-26 12:00:00,55.97,56.18,55.81,56.15,41200.0,41.8038,41.9606,41.6843,41.9382,41200.0
2012-01-26 12:30:00,56.17,56.22,56.01,56.02,39000.0,41.9532,41.9905,41.8337,41.8411,39000.0
2012-01-26 13:00:00,56.02,56.06,55.99,56.04,11300.0,41.8411,41.871,41.8187,41.8561,11300.0
2012-01-26 13:30:00,56.01,56.01,55.91,55.95,27900.0,41.8337,41.8337,41.759,41.7888,27900.0
2012-01-26 14:00:00,55.95,55.98,55.81,55.93,30700.0,41.7888,41.8113,41.6843,41.7739,30700.0
2012-01-26 14:30:00,55.9,56.01,55.82,55.94,23500.0,41.7515,41.8337,41.6918,41.7814,23500.0
2012-01-26 15:00:00,55.92,56.08,55.8,55.92,57500.0,41.7664,41.8859,41.6768,41.7664,57500.0
2012-01-26 15:30:00,55.92,56.18,55.88,56.17,112300.0,41.7664,41.9606,41.7366,41.9532,112300.0
2012-01-27 09:30:00,55.91,56.19,55.66,56.03,30100.0,41.759,41.9681,41.5722,41.8486,30100.0
2012-01-27 10:00:00,56.03,56.14,56.01,56.01,38700.0,41.8486,41.9308,41.8337,41.8337,38700.0
2012-01-27 10:30:00,56.02,56.16,55.81,56.05,34000.0,41.8411,41.9457,41.6843,41.8635,34000.0
2012-01-27 11:00:00,56.07,56.16,56.05,56.16,21400.0,41.8785,41.9457,41.8635,41.9457,21400.0
2012-01-27 11:30:00,56.15,56.38,56.03,56.15,33900.0,41.9382,42.11,41.8486,41.9382,33900.0
2012-01-27 12:00:00,56.13,56.25,55.97,56.07,15000.0,41.9233,42.0129,41.8038,41.8785,15000.0
2012-01-27 12:30:00,56.05,56.09,55.99,56.0,24800.0,41.8635,41.8934,41.8187,41.8262,24800.0
2012-01-27 13:00:00,56.0,56.23,56.0,56.2,16200.0,41.8262,41.998,41.8262,41.9756,16200.0
2012-01-27 13:30:00,56.16,56.39,56.16,56.38,18900.0,41.9457,42.1175,41.9457,42.11,18900.0
2012-01-27 14:00:00,56.4,56.54,56.35,56.47,44600.0,42.125,42.2295,42.0876,42.1772,44600.0
2012-01-27 14:30:00,56.45,56.51,56.38,56.48,19200.0,42.1623,42.2071,42.11,42.1847,19200.0
2012-01-27 15:00:00,56.5,56.8,56.5,56.77,38000.0,42.1996,42.4237,42.1996,42.4013,38000.0
2012-01-27 15:30:00,56.78,56.9,56.68,56.77,126800.0,42.4088,42.4984,42.3341,42.4013,126800.0
2012-01-30 09:30:00,56.15,56.19,55.8,56.04,30700.0,41.9382,41.9681,41.6768,41.8561,30700.0
2012-01-30 10:00:00,56.0,56.0,55.39,55.39,28800.0,41.8262,41.8262,41.3706,41.3706,28800.0
2012-01-30 10:30:00,55.38,55.49,55.3,55.33,23700.0,41.3631,41.4453,41.3034,41.3258,23700.0
2012-01-30 11:00:00,55.33,55.66,55.31,55.66,29000.0,41.3258,41.5722,41.3108,41.5722,29000.0
2012-01-30 11:30:00,55.63,55.71,55.56,55.66,22100.0,41.5498,41.6096,41.4976,41.5722,22100.0
2012-01-30 12:00:00,55.65,55.74,55.64,55.66,10300.0,41.5648,41.632,41.5573,41.5722,10300.0
2012-01-30 12:30:00,55.66,55.66,55.43,55.48,14400.0,41.5722,41.5722,41.4005,41.4378,14400.0
2012-01-30 13:00:00,55.48,55.55,55.33,55.52,22200.0,41.4378,41.4901,41.3258,41.4677,22200.0
2012-01-30 13:30:00,55.51,55.79,55.48,55.73,19800.0,41.4602,41.6693,41.4378,41.6245,19800.0
2012-01-30 14:00:00,55.7,55.94,55.7,55.93,25400.0,41.6021,41.7814,41.6021,41.7739,25400.0
2012-01-30 14:30:00,55.91,56.05,55.9,56.02,48300.0,41.759,41.8635,41.7515,41.8411,48300.0
2012-01-30 15:00:00,56.02,56.12,55.95,56.03,34200.0,41.8411,41.9158,41.7888,41.8486,34200.0
2012-01-30 15:30:00,56.03,56.19,55.96,56.19,139900.0,41.8486,41.9681,41.7963,41.9681,139900.0
2012-01-31 09:30:00,56.66,56.78,56.28,56.32,24400.0,42.3191,42.4088,42.0353,42.0652,24400.0
2012-01-31 10:00:00,56.32,56.36,56.12,56.28,54800.0,42.0652,42.0951,41.9158,42.0353,54800.0
2012-01-31 10:30:00,56.24,56.27,56.0,56.05,36400.0,42.0054,42.0279,41.8262,41.8635,36400.0
2012-01-31 11:00:00,56.08,56.29,56.03,56.21,32500.0,41.8859,42.0428,41.8486,41.983,32500.0
2012-01-31 11:30:00,56.21,56.27,56.15,56.27,31900.0,41.983,42.0279,41.9382,42.0279,31900.0
2012-01-31 12:00:00,56.26,56.32,56.24,56.31,19200.0,42.0204,42.0652,42.0054,42.0577,19200.0
2012-01-31 12:30:00,56.34,56.4,56.23,56.23,21400.0,42.0801,42.125,41.998,41.998,21400.0
2012-01-31 13:00:00,56.26,56.42,56.26,56.4,20800.0,42.0204,42.1399,42.0204,42.125,20800.0
2012-01-31 13:30:00,56.41,56.41,56.21,56.36,28400.0,42.1324,42.1324,41.983,42.0951,28400.0
2012-01-31 14:00:00,56.37,56.63,56.29,56.63,23500.0,42.1025,42.2967,42.0428,42.2967,23500.0
2012-01-31 14:30:00,56.62,56.64,56.39,56.5,34000.0,42.2893,42.3042,42.1175,42.1996,34000.0
2012-01-31 15:00:00,56.49,56.59,56.47,56.52,48200.0,42.1922,42.2669,42.1772,42.2146,48200.0
2012-01-31 15:30:00,56.51,56.61,56.41,56.54,87500.0,42.2071,42.2818,42.1324,42.2295,87500.0
2012-02-01 09:30:00,56.9,57.11,56.72,56.99,28400.0,42.4984,42.6552,42.364,42.5656,28400.0
2012-02-01 10:00:00,57.0,57.29,56.81,57.2,47600.0,42.5731,42.7897,42.4312,42.7225,47600.0
2012-02-01 10:30:00,57.2,57.29,57.1,57.13,47000.0,42.7225,42.7897,42.6478,42.6702,47000.0
2012-02-01 11:00:00,57.13,57.21,57.0,57.1,51000.0,42.6702,42.7299,42.5731,42.6478,51000.0
2012-02-01 11:30:00,57.12,57.19,57.02,57.04,22300.0,42.6627,42.715,42.588,42.603,22300.0
2012-02-01 12:00:00,57.04,57.6,57.04,57.59,58200.0,42.603,43.0212,42.603,43.0138,58200.0
2012-02-01 12:30:00,57.59,57.72,57.53,57.53,41600.0,43.0138,43.1109,42.9689,42.9689,41600.0
2012-02-01 13:00:00,57.55,57.65,57.46,57.51,13500.0,42.9839,43.0586,42.9167,42.954,13500.0
2012-02-01 13:30:00,57.49,57.51,57.26,57.28,13400.0,42.9391,42.954,42.7673,42.7822,13400.0
2012-02-01 14:00:00,57.28,57.33,57.16,57.18,15600.0,42.7822,42.8196,42.6926,42.7075,15600.0
2012-02-01 14:30:00,57.17,57.17,57.01,57.06,23300.0,42.7001,42.7001,42.5806,42.6179,23300.0
2012-02-01 15:00:00,57.07,57.15,56.99,56.99,35800.0,42.6254,42.6851,42.5656,42.5656,35800.0
2012-02-01 15:30:00,57.0,57.11,56.89,57.05,70300.0,42.5731,42.6552,42.4909,42.6104,70300.0
2012-02-02 09:30:00,58.48,58.48,56.52,57.0,40200.0,43.6785,43.6785,42.2146,42.5731,40200.0
2012-02-02 10:00:00,57.0,57.56,56.92,57.35,33200.0,42.5731,42.9913,42.5133,42.8345,33200.0
2012-02-02 10:30:00,57.37,57.68,57.25,57.63,27200.0,42.8494,43.081,42.7598,43.0436,27200.0
2012-02-02 11:00:00,57.66,58.24,57.65,58.23,75700.0,43.066,43.4992,43.0586,43.4918,75700.0
2012-02-02 11:30:00,58.22,58.61,57.95,58.56,62700.0,43.4843,43.7756,43.2826,43.7382,62700.0
2012-02-02 12:00:00,58.56,58.65,58.29,58.45,22900.0,43.7382,43.8055,43.5366,43.6561,22900.0
2012-02-02 12:30:00,58.39,58.39,58.1,58.19,20200.0,43.6113,43.6113,43.3947,43.4619,20200.0
2012-02-02 13:00:00,58.18,58.19,58.07,58.14,19500.0,43.4544,43.4619,43.3723,43.4245,19500.0
2012-02-02 13:30:00,58.13,58.14,57.85,58.09,29000.0,43.4171,43.4245,43.2079,43.3872,29000.0
2012-02-02 14:00:00,58.09,58.23,58.05,58.2,47200.0,43.3872,43.4918,43.3573,43.4694,47200.0
2012-02-02 14:30:00,58.17,58.17,58.05,58.1,45500.0,43.447,43.447,43.3573,43.3947,45500.0
2012-02-02 15:00:00,58.1,58.22,57.98,58.22,36900.0,43.3947,43.4843,43.305,43.4843,36900.0
2012-02-02 15:30:00,58.22,58.43,58.12,58.2,95900.0,43.4843,43.6411,43.4096,43.4694,95900.0
2012-02-03 09:30:00,59.0,59.24,58.13,59.24,42000.0,44.0669,44.2461,43.4171,44.2461,42000.0
2012-02-03 10:00:00,59.23,59.7,59.22,59.58,29800.0,44.2387,44.5897,44.2312,44.5001,29800.0
2012-02-03 10:30:00,59.62,59.8,59.48,59.74,28000.0,44.53,44.6644,44.4254,44.6196,28000.0
2012-02-03 11:00:00,59.74,59.92,59.7,59.8,30200.0,44.6196,44.754,44.5897,44.6644,30200.0
2012-02-03 11:30:00,59.83,59.89,59.67,59.75,24400.0,44.6868,44.7316,44.5673,44.6271,24400.0
2012-02-03 12:00:00,59.73,59.9,59.68,59.9,15600.0,44.6121,44.7391,44.5748,44.7391,15600.0
2012-02-03 12:30:00,59.88,59.94,59.85,59.93,15600.0,44.7241,44.769,44.7017,44.7615,15600.0
2012-02-03 13:00:00,59.94,59.97,59.81,59.83,27700.0,44.769,44.7914,44.6719,44.6868,27700.0
2012-02-03 13:30:00,59.83,59.83,59.64,59.74,20600.0,44.6868,44.6868,44.5449,44.6196,20600.0
2012-02-03 14:00:00,59.72,59.88,59.72,59.77,24800.0,44.6046,44.7241,44.6046,44.642,24800.0
2012-02-03 14:30:00,59.79,59.93,59.77,59.85,25100.0,44.6569,44.7615,44.642,44.7017,25100.0
2012-02-03 15:00:00,59.81,59.84,59.79,59.82,17600.0,44.6719,44.6943,44.6569,44.6793,17600.0
2012-02-03 15:30:00,59.81,59.82,59.46,59.56,80000.0,44.6719,44.6793,44.4105,44.4851,80000.0
2012-02-06 09:30:00,59.34,60.0,59.25,59.93,37500.0,44.3208,44.8138,44.2536,44.7615,37500.0
2012-02-06 10:00:00,59.95,59.99,59.8,59.92,27200.0,44.7764,44.8063,44.6644,44.754,27200.0
2012-02-06 10:30:00,59.85,59.85,59.61,59.65,30200.0,44.7017,44.7017,44.5225,44.5524,30200.0
2012-02-06 11:00:00,59.65,59.83,59.59,59.81,52500.0,44.5524,44.6868,44.5075,44.6719,52500.0
2012-02-06 11:30:00,59.81,59.85,59.72,59.84,49100.0,44.6719,44.7017,44.6046,44.6943,49100.0
2012-02-06 12:00:00,59.85,59.96,59.74,59.95,38600.0,44.7017,44.7839,44.6196,44.7764,38600.0
2012-02-06 12:30:00,59.94,59.95,59.88,59.9,20600.0,44.769,44.7764,44.7241,44.7391,20600.0
2012-02-06 13:00:00,59.9,59.95,59.85,59.87,28700.0,44.7391,44.7764,44.7017,44.7167,28700.0
2012-02-06 13:30:00,59.85,59.91,59.73,59.8,56700.0,44.7017,44.7466,44.6121,44.6644,56700.0
2012-02-06 14:00:00,59.82,59.82,59.7,59.78,23400.0,44.6793,44.6793,44.5897,44.6495,23400.0
2012-02-06 14:30:00,59.78,59.82,59.76,59.78,20000.0,44.6495,44.6793,44.6345,44.6495,20000.0
2012-02-06 15:00:00,59.79,59.85,59.72,59.79,107200.0,44.6569,44.7017,44.6046,44.6569,107200.0
2012-02-06 15:30:00,59.78,59.87,59.75,59.79,150000.0,44.6495,44.7167,44.6271,44.6569,150000.0
2012-02-07 09:30:00,59.52,59.84,59.52,59.81,33800.0,44.4553,44.6943,44.4553,44.6719,33800.0
2012-02-07 10:00:00,59.8,59.87,59.58,59.75,48000.0,44.6644,44.7167,44.5001,44.6271,48000.0
2012-02-07 10:30:00,59.76,60.0,59.7,59.96,37800.0,44.6345,44.8138,44.5897,44.7839,37800.0
2012-02-07 11:00:00,59.94,60.0,59.88,59.98,39600.0,44.769,44.8138,44.7241,44.7988,39600.0
2012-02-07 11:30:00,59.98,60.17,59.93,60.06,63700.0,44.7988,44.9407,44.7615,44.8586,63700.0
2012-02-07 12:00:00,60.06,60.09,59.96,59.99,48200.0,44.8586,44.881,44.7839,44.8063,48200.0
2012-02-07 12:30:00,60.0,60.0,59.9,59.96,14600.0,44.8138,44.8138,44.7391,44.7839,14600.0
2012-02-07 13:00:00,59.96,59.99,59.87,59.96,13700.0,44.7839,44.8063,44.7167,44.7839,13700.0
2012-02-07 13:30:00,59.96,59.96,59.87,59.92,17600.0,44.7839,44.7839,44.7167,44.754,17600.0
2012-02-07 14:00:00,59.91,59.97,59.84,59.88,23000.0,44.7466,44.7914,44.6943,44.7241,23000.0
2012-02-07 14:30:00,59.88,59.89,59.69,59.7,46800.0,44.7241,44.7316,44.5822,44.5897,46800.0
2012-02-07 15:00:00,59.7,59.81,59.66,59.76,36200.0,44.5897,44.6719,44.5598,44.6345,36200.0
2012-02-07 15:30:00,59.76,59.93,59.75,59.84,97600.0,44.6345,44.7615,44.6271,44.6943,97600.0
2012-02-08 09:30:00,59.93,60.19,59.79,59.94,10600.0,44.7615,44.9557,44.6569,44.769,10600.0
2012-02-08 10:00:00,59.93,59.93,59.72,59.76,11500.0,44.7615,44.7615,44.6046,44.6345,11500.0
2012-02-08 10:30:00,59.71,59.89,59.7,59.84,14600.0,44.5972,44.7316,44.5897,44.6943,14600.0
2012-02-08 11:00:00,59.88,59.9,59.68,59.68,13400.0,44.7241,44.7391,44.5748,44.5748,13400.0
2012-02-08 11:30:00,59.68,59.73,59.47,59.72,15600.0,44.5748,44.6121,44.4179,44.6046,15600.0
2012-02-08 12:00:00,59.73,59.94,59.73,59.94,8800.0,44.6121,44.769,44.6121,44.769,8800.0
2012-02-08 12:30:00,59.93,59.95,59.85,59.95,7500.0,44.7615,44.7764,44.7017,44.7764,7500.0
2012-02-08 13:00:00,59.97,59.98,59.88,59.92,5500.0,44.7914,44.7988,44.7241,44.754,5500.0
2012-02-08 13:30:00,59.96,60.0,59.89,59.89,8300.0,44.7839,44.8138,44.7316,44.7316,8300.0
2012-02-08 14:00:00,59.89,60.04,59.84,59.99,10400.0,44.7316,44.8437,44.6943,44.8063,10400.0
2012-02-08 14:30:00,59.96,60.15,59.94,60.03,13600.0,44.7839,44.9258,44.769,44.8362,13600.0
2012-02-08 15:00:00,60.03,60.03,59.85,59.9,14300.0,44.8362,44.8362,44.7017,44.7391,14300.0
2012-02-08 15:30:00,59.91,60.04,59.89,59.98,87700.0,44.7466,44.8437,44.7316,44.7988,87700.0
2012-02-09 09:30:00,60.07,60.31,59.85,60.18,27400.0,44.8661,45.0453,44.7017,44.9482,27400.0
2012-02-09 10:00:00,60.18,60.38,60.07,60.23,34600.0,44.9482,45.0976,44.8661,44.9856,34600.0
2012-02-09 10:30:00,60.15,60.28,60.02,60.28,18300.0,44.9258,45.0229,44.8287,45.0229,18300.0
2012-02-09 11:00:00,60.26,60.29,60.11,60.2,21900.0,45.008,45.0304,44.8959,44.9632,21900.0
2012-02-09 11:30:00,60.21,60.53,60.16,60.53,16600.0,44.9706,45.2096,44.9333,45.2096,16600.0
2012-02-09 12:00:00,60.52,60.53,60.28,60.35,18000.0,45.2022,45.2096,45.0229,45.0752,18000.0
2012-02-09 12:30:00,60.35,60.52,60.33,60.51,14400.0,45.0752,45.2022,45.0603,45.1947,14400.0
2012-02-09 13:00:00,60.54,60.64,60.46,60.64,12200.0,45.2171,45.2918,45.1573,45.2918,12200.0
2012-02-09 13:30:00,60.64,60.8,60.59,60.75,29400.0,45.2918,45.4113,45.2544,45.3739,29400.0
2012-02-09 14:00:00,60.78,60.94,60.72,60.93,26300.0,45.3964,45.5159,45.3515,45.5084,26300.0
2012-02-09 14:30:00,60.92,60.94,60.83,60.86,29600.0,45.5009,45.5159,45.4337,45.4561,29600.0
2012-02-09 15:00:00,60.86,61.02,60.85,61.0,31500.0,45.4561,45.5756,45.4486,45.5607,31500.0
2012-02-09 15:30:00,61.0,61.01,60.63,60.74,72800.0,45.5607,45.5681,45.2843,45.3665,72800.0
2012-02-10 09:30:00,60.0,60.01,59.78,60.0,39600.0,44.8138,44.8212,44.6495,44.8138,39600.0
2012-02-10 10:00:00,60.0,60.05,59.92,60.0,29800.0,44.8138,44.8511,44.754,44.8138,29800.0
2012-02-10 10:30:00,59.99,60.16,59.92,60.12,21000.0,44.8063,44.9333,44.754,44.9034,21000.0
2012-02-10 11:00:00,60.14,60.44,60.12,60.39,15500.0,44.9183,45.1424,44.9034,45.1051,15500.0
2012-02-10 11:30:00,60.4,60.49,60.29,60.35,28100.0,45.1125,45.1798,45.0304,45.0752,28100.0
2012-02-10 12:00:00,60.35,60.36,60.29,60.35,22400.0,45.0752,45.0827,45.0304,45.0752,22400.0
2012-02-10 12:30:00,60.35,60.42,60.32,60.42,16400.0,45.0752,45.1275,45.0528,45.1275,16400.0
2012-02-10 13:00:00,60.42,60.52,60.42,60.5,40200.0,45.1275,45.2022,45.1275,45.1872,40200.0
2012-02-10 13:30:00,60.5,60.51,60.37,60.47,50700.0,45.1872,45.1947,45.0901,45.1648,50700.0
2012-02-10 14:00:00,60.5,60.6,60.48,60.6,21500.0,45.1872,45.2619,45.1723,45.2619,21500.0
2012-02-10 14:30:00,60.6,60.77,60.57,60.76,52000.0,45.2619,45.3889,45.2395,45.3814,52000.0
2012-02-10 15:00:00,60.75,60.82,60.7,60.82,47700.0,45.3739,45.4262,45.3366,45.4262,47700.0
2012-02-10 15:30:00,60.82,61.0,60.81,60.96,73700.0,45.4262,45.5607,45.4188,45.5308,73700.0
2012-02-13 09:30:00,61.39,61.72,61.19,61.59,51100.0,45.852,46.0984,45.7026,46.0013,51100.0
2012-02-13 10:00:00,61.61,61.72,61.45,61.56,38600.0,46.0163,46.0984,45.8968,45.9789,38600.0
2012-02-13 10:30:00,61.5,61.55,61.41,61.5,33800.0,45.9341,45.9715,45.8669,45.9341,33800.0
2012-02-13 11:00:00,61.54,61.64,61.46,61.61,38400.0,45.964,46.0387,45.9042,46.0163,38400.0
2012-02-13 11:30:00,61.64,61.69,61.56,61.6,25900.0,46.0387,46.076,45.9789,46.0088,25900.0
2012-02-13 12:00:00,61.59,61.69,61.59,61.68,26400.0,46.0013,46.076,46.0013,46.0686,26400.0
2012-02-13 12:30:00,61.66,61.75,61.62,61.74,22900.0,46.0536,46.1208,46.0237,46.1134,22900.0
2012-02-13 13:00:00,61.75,61.8,61.73,61.75,24600.0,46.1208,46.1582,46.1059,46.1208,24600.0
2012-02-13 13:30:00,61.74,61.87,61.74,61.85,12600.0,46.1134,46.2105,46.1134,46.1955,12600.0
2012-02-13 14:00:00,61.83,61.99,61.82,61.99,15800.0,46.1806,46.3001,46.1731,46.3001,15800.0
2012-02-13 14:30:00,61.98,62.33,61.98,62.33,56300.0,46.2926,46.554,46.2926,46.554,56300.0
2012-02-13 15:00:00,62.33,62.42,62.24,62.34,26200.0,46.554,46.6213,46.4868,46.5615,26200.0
2012-02-13 15:30:00,62.33,62.34,62.1,62.17,73900.0,46.554,46.5615,46.3823,46.4345,73900.0
2012-02-14 09:30:00,61.88,61.96,61.79,61.86,17400.0,46.2179,46.2777,46.1507,46.203,17400.0
2012-02-14 10:00:00,61.86,61.88,61.48,61.6,13600.0,46.203,46.2179,45.9192,46.0088,13600.0
2012-02-14 10:30:00,61.56,61.66,61.45,61.56,11300.0,45.9789,46.0536,45.8968,45.9789,11300.0
2012-02-14 11:00:00,61.62,61.76,61.53,61.76,17000.0,46.0237,46.1283,45.9565,46.1283,17000.0
2012-02-14 11:30:00,61.77,61.86,61.73,61.73,16000.0,46.1358,46.203,46.1059,46.1059,16000.0
2012-02-14 12:00:00,61.74,61.77,61.66,61.76,21800.0,46.1134,46.1358,46.0536,46.1283,21800.0
2012-02-14 12:30:00,61.76,61.86,61.71,61.73,11900.0,46.1283,46.203,46.091,46.1059,11900.0
2012-02-14 13:00:00,61.75,61.81,61.7,61.75,22000.0,46.1208,46.1657,46.0835,46.1208,22000.0
2012-02-14 13:30:00,61.76,61.87,61.76,61.81,14900.0,46.1283,46.2105,46.1283,46.1657,14900.0
2012-02-14 14:00:00,61.8,61.82,61.57,61.61,42700.0,46.1582,46.1731,45.9864,46.0163,42700.0
2012-02-14 14:30:00,61.6,61.71,61.52,61.65,39100.0,46.0088,46.091,45.9491,46.0462,39100.0
2012-02-14 15:00:00,61.68,61.78,61.63,61.69,26600.0,46.0686,46.1433,46.0312,46.076,26600.0
2012-02-14 15:30:00,61.68,62.13,61.6,62.05,42100.0,46.0686,46.4047,46.0088,46.3449,42100.0
2012-02-15 09:30:00,62.17,62.22,61.35,61.64,30700.0,46.4345,46.4719,45.8221,46.0387,30700.0
2012-02-15 10:00:00,61.66,61.69,61.43,61.43,31500.0,46.0536,46.076,45.8818,45.8818,31500.0
2012-02-15 10:30:00,61.44,61.56,61.41,61.43,39600.0,45.8893,45.9789,45.8669,45.8818,39600.0
2012-02-15 11:00:00,61.44,61.54,61.41,61.46,21500.0,45.8893,45.964,45.8669,45.9042,21500.0
2012-02-15 11:30:00,61.47,61.61,61.44,61.45,23700.0,45.9117,46.0163,45.8893,45.8968,23700.0
2012-02-15 12:00:00,61.45,61.5,61.4,61.4,15900.0,45.8968,45.9341,45.8594,45.8594,15900.0
2012-02-15 12:30:00,61.4,61.43,61.15,61.15,14200.0,45.8594,45.8818,45.6727,45.6727,14200.0
2012-02-15 13:00:00,61.15,61.15,61.0,61.08,23300.0,45.6727,45.6727,45.5607,45.6204,23300.0
2012-02-15 13:30:00,61.13,61.36,61.01,61.09,55200.0,45.6578,45.8296,45.5681,45.6279,55200.0
2012-02-15 14:00:00,61.15,61.15,60.81,60.89,27000.0,45.6727,45.6727,45.4188,45.4785,27000.0
2012-02-15 14:30:00,60.89,60.9,60.53,60.53,40600.0,45.4785,45.486,45.2096,45.2096,40600.0
2012-02-15 15:00:00,60.51,60.54,60.29,60.46,58800.0,45.1947,45.2171,45.0304,45.1573,58800.0
2012-02-15 15:30:00,60.47,60.66,60.4,60.49,72400.0,45.1648,45.3067,45.1125,45.1798,72400.0
2012-02-16 09:30:00,60.66,61.25,60.57,61.25,29500.0,45.3067,45.7474,45.2395,45.7474,29500.0
2012-02-16 10:00:00,61.29,61.55,61.29,61.49,15300.0,45.7773,45.9715,45.7773,45.9267,15300.0
2012-02-16 10:30:00,61.63,61.69,61.35,61.36,24100.0,46.0312,46.076,45.8221,45.8296,24100.0
2012-02-16 11:00:00,61.36,61.59,61.32,61.59,36600.0,45.8296,46.0013,45.7997,46.0013,36600.0
2012-02-16 11:30:00,61.6,61.75,61.53,61.73,30000.0,46.0088,46.1208,45.9565,46.1059,30000.0
2012-02-16 12:00:00,61.73,61.75,61.65,61.66,23300.0,46.1059,46.1208,46.0462,46.0536,23300.0
2012-02-16 12:30:00,61.65,61.75,61.55,61.62,15500.0,46.0462,46.1208,45.9715,46.0237,15500.0
2012-02-16 13:00:00,61.62,61.79,61.61,61.72,7000.0,46.0237,46.1507,46.0163,46.0984,7000.0
2012-02-16 13:30:00,61.73,61.8,61.71,61.77,14600.0,46.1059,46.1582,46.091,46.1358,14600.0
2012-02-16 14:00:00,61.8,61.9,61.79,61.9,10100.0,46.1582,46.2329,46.1507,46.2329,10100.0
2012-02-16 14:30:00,61.9,61.91,61.71,61.83,29200.0,46.2329,46.2403,46.091,46.1806,29200.0
2012-02-16 15:00:00,61.83,61.88,61.75,61.87,19400.0,46.1806,46.2179,46.1208,46.2105,19400.0
2012-02-16 15:30:00,61.9,62.01,61.88,61.99,45500.0,46.2329,46.315,46.2179,46.3001,45500.0
2012-02-17 09:30:00,62.37,62.58,62.22,62.57,55600.0,46.5839,46.7408,46.4719,46.7333,55600.0
2012-02-17 10:00:00,62.58,62.6,62.42,62.56,14000.0,46.7408,46.7557,46.6213,46.7258,14000.0
2012-02-17 10:30:00,62.54,62.55,62.33,62.33,10600.0,46.7109,46.7184,46.554,46.554,10600.0
2012-02-17 11:00:00,62.33,62.37,62.12,62.19,14000.0,46.554,46.5839,46.3972,46.4495,14000.0
2012-02-17 11:30:00,62.18,62.26,62.06,62.06,10300.0,46.442,46.5018,46.3524,46.3524,10300.0
2012-02-17 12:00:00,62.07,62.09,61.96,61.96,10900.0,46.3599,46.3748,46.2777,46.2777,10900.0
2012-02-17 12:30:00,61.98,62.01,61.95,61.98,6500.0,46.2926,46.315,46.2702,46.2926,6500.0
2012-02-17 13:00:00,61.97,62.12,61.94,62.04,13100.0,46.2852,46.3972,46.2628,46.3374,13100.0
2012-02-17 13:30:00,62.05,62.17,62.01,62.16,22200.0,46.3449,46.4345,46.315,46.4271,22200.0
2012-02-17 14:00:00,62.16,62.17,62.11,62.17,13200.0,46.4271,46.4345,46.3897,46.4345,13200.0
2012-02-17 14:30:00,62.16,62.23,62.14,62.23,22800.0,46.4271,46.4794,46.4121,46.4794,22800.0
2012-02-17 15:00:00,62.23,62.34,62.21,62.28,18600.0,46.4794,46.5615,46.4644,46.5167,18600.0
2012-02-17 15:30:00,62.29,62.3,62.08,62.14,50400.0,46.5242,46.5316,46.3673,46.4121,50400.0
2012-02-21 09:30:00,62.31,62.44,61.98,62.02,26200.0,46.5391,46.6362,46.2926,46.3225,26200.0
2012-02-21 10:00:00,62.04,62.05,61.9,62.01,19800.0,46.3374,46.3449,46.2329,46.315,19800.0
2012-02-21 10:30:00,61.98,62.21,61.94,62.21,28000.0,46.2926,46.4644,46.2628,46.4644,28000.0
2012-02-21 11:00:00,62.21,62.27,62.13,62.22,8500.0,46.4644,46.5092,46.4047,46.4719,8500.0
2012-02-21 11:30:00,62.25,62.25,62.06,62.08,11300.0,46.4943,46.4943,46.3524,46.3673,11300.0
2012-02-21 12:00:00,62.07,62.38,62.07,62.31,11700.0,46.3599,46.5914,46.3599,46.5391,11700.0
2012-02-21 12:30:00,62.3,62.36,62.23,62.29,8900.0,46.5316,46.5765,46.4794,46.5242,8900.0
2012-02-21 13:00:00,62.29,62.38,62.28,62.32,5000.0,46.5242,46.5914,46.5167,46.5466,5000.0
2012-02-21 13:30:00,62.32,62.32,62.07,62.08,7300.0,46.5466,46.5466,46.3599,46.3673,7300.0
2012-02-21 14:00:00,62.1,62.11,61.76,61.83,10500.0,46.3823,46.3897,46.1283,46.1806,10500.0
2012-02-21 14:30:00,61.84,61.84,61.56,61.59,17600.0,46.1881,46.1881,45.9789,46.0013,17600.0
2012-02-21 15:00:00,61.59,61.8,61.59,61.74,23300.0,46.0013,46.1582,46.0013,46.1134,23300.0
2012-02-21 15:30:00,61.76,61.9,61.68,61.9,55500.0,46.1283,46.2329,46.0686,46.2329,55500.0
2012-02-22 09:30:00,61.51,61.7,61.31,61.6,15700.0,46.1974,46.3401,46.0472,46.265,15700.0
2012-02-22 10:00:00,61.62,61.69,61.36,61.57,15900.0,46.28,46.3326,46.0847,46.2425,15900.0
2012-02-22 10:30:00,61.5,61.5,61.15,61.24,25900.0,46.1899,46.1899,45.927,45.9946,25900.0
2012-02-22 11:00:00,61.24,61.5,61.17,61.24,14000.0,45.9946,46.1899,45.942,45.9946,14000.0
2012-02-22 11:30:00,61.28,61.28,61.08,61.12,14200.0,46.0247,46.0247,45.8745,45.9045,14200.0
2012-02-22 12:00:00,61.15,61.15,61.04,61.06,12700.0,45.927,45.927,45.8444,45.8594,12700.0
2012-02-22 12:30:00,61.06,61.11,61.05,61.09,11100.0,45.8594,45.897,45.8519,45.882,11100.0
2012-02-22 13:00:00,61.09,61.26,61.08,61.22,29100.0,45.882,46.0096,45.8745,45.9796,29100.0
2012-02-22 13:30:00,61.21,61.21,61.13,61.18,11600.0,45.9721,45.9721,45.912,45.9496,11600.0
2012-02-22 14:00:00,61.19,61.21,61.13,61.2,16100.0,45.9571,45.9721,45.912,45.9646,16100.0
2012-02-22 14:30:00,61.2,61.21,61.05,61.05,19700.0,45.9646,45.9721,45.8519,45.8519,19700.0
2012-02-22 15:00:00,61.05,61.17,61.02,61.04,22900.0,45.8519,45.942,45.8294,45.8444,22900.0
2012-02-22 15:30:00,61.03,61.2,60.98,61.05,47400.0,45.8369,45.9646,45.7993,45.8519,47400.0
2012-02-23 09:30:00,61.1,61.21,60.81,61.07,25800.0,45.8895,45.9721,45.6717,45.8669,25800.0
2012-02-23 10:00:00,61.07,61.24,60.94,60.94,10600.0,45.8669,45.9946,45.7693,45.7693,10600.0
2012-02-23 10:30:00,60.96,61.18,60.93,61.18,9500.0,45.7843,45.9496,45.7618,45.9496,9500.0
2012-02-23 11:00:00,61.2,61.47,61.19,61.47,12400.0,45.9646,46.1674,45.9571,46.1674,12400.0
2012-02-23 11:30:00,61.43,61.48,61.36,61.44,8500.0,46.1373,46.1749,46.0847,46.1448,8500.0
2012-02-23 12:00:00,61.44,61.48,61.4,61.46,5500.0,46.1448,46.1749,46.1148,46.1599,5500.0
2012-02-23 12:30:00,61.55,61.62,61.33,61.35,6600.0,46.2274,46.28,46.0622,46.0772,6600.0
2012-02-23 13:00:00,61.37,61.37,61.27,61.3,8300.0,46.0923,46.0923,46.0172,46.0397,8300.0
2012-02-23 13:30:00,61.28,61.4,61.2,61.35,7800.0,46.0247,46.1148,45.9646,46.0772,7800.0
2012-02-23 14:00:00,61.39,61.39,61.29,61.35,10300.0,46.1073,46.1073,46.0322,46.0772,10300.0
2012-02-23 14:30:00,61.35,61.35,61.24,61.29,16400.0,46.0772,46.0772,45.9946,46.0322,16400.0
2012-02-23 15:00:00,61.3,61.34,61.26,61.3,49600.0,46.0397,46.0697,46.0096,46.0397,49600.0
2012-02-23 15:30:00,61.32,61.39,61.25,61.32,46100.0,46.0547,46.1073,46.0021,46.0547,46100.0
2012-02-24 09:30:00,61.55,61.55,61.17,61.37,8400.0,46.2274,46.2274,45.942,46.0923,8400.0
2012-02-24 10:00:00,61.32,61.32,60.92,60.92,14900.0,46.0547,46.0547,45.7543,45.7543,14900.0
2012-02-24 10:30:00,60.94,61.0,60.93,60.96,10500.0,45.7693,45.8144,45.7618,45.7843,10500.0
2012-02-24 11:00:00,60.96,61.12,60.94,61.09,14500.0,45.7843,45.9045,45.7693,45.882,14500.0
2012-02-24 11:30:00,61.11,61.11,61.01,61.07,15400.0,45.897,45.897,45.8219,45.8669,15400.0
2012-02-24 12:00:00,61.06,61.06,60.93,60.94,18100.0,45.8594,45.8594,45.7618,45.7693,18100.0
2012-02-24 12:30:00,60.93,61.02,60.93,61.02,27800.0,45.7618,45.8294,45.7618,45.8294,27800.0
2012-02-24 13:00:00,61.03,61.11,61.03,61.07,14100.0,45.8369,45.897,45.8369,45.8669,14100.0
2012-02-24 13:30:00,61.09,61.09,60.97,60.98,13100.0,45.882,45.882,45.7918,45.7993,13100.0
2012-02-24 14:00:00,60.99,61.04,60.86,60.86,17200.0,45.8069,45.8444,45.7092,45.7092,17200.0
2012-02-24 14:30:00,60.85,60.85,60.69,60.78,21000.0,45.7017,45.7017,45.5815,45.6491,21000.0
2012-02-24 15:00:00,60.8,60.87,60.75,60.75,24400.0,45.6642,45.7167,45.6266,45.6266,24400.0
2012-02-24 15:30:00,60.75,60.81,60.69,60.71,69700.0,45.6266,45.6717,45.5815,45.5966,69700.0
2012-02-27 09:30:00,60.39,60.41,60.0,60.41,25700.0,45.3562,45.3712,45.0633,45.3712,25700.0
2012-02-27 10:00:00,60.44,60.59,60.42,60.53,23500.0,45.3938,45.5064,45.3788,45.4614,23500.0
2012-02-27 10:30:00,60.54,60.92,60.45,60.88,23100.0,45.4689,45.7543,45.4013,45.7242,23100.0
2012-02-27 11:00:00,60.89,61.25,60.88,61.11,20200.0,45.7318,46.0021,45.7242,45.897,20200.0
2012-02-27 11:30:00,61.14,61.29,60.97,61.16,25200.0,45.9195,46.0322,45.7918,45.9345,25200.0
2012-02-27 12:00:00,61.17,61.31,61.07,61.11,8200.0,45.942,46.0472,45.8669,45.897,8200.0
2012-02-27 12:30:00,61.13,61.37,61.11,61.25,9700.0,45.912,46.0923,45.897,46.0021,9700.0
2012-02-27 13:00:00,61.25,61.26,61.14,61.14,9400.0,46.0021,46.0096,45.9195,45.9195,9400.0
2012-02-27 13:30:00,61.14,61.28,61.12,61.15,7600.0,45.9195,46.0247,45.9045,45.927,7600.0
2012-02-27 14:00:00,61.18,61.23,61.15,61.15,6800.0,45.9496,45.9871,45.927,45.927,6800.0
2012-02-27 14:30:00,61.16,61.24,61.13,61.21,7400.0,45.9345,45.9946,45.912,45.9721,7400.0
2012-02-27 15:00:00,61.23,61.36,61.15,61.22,24500.0,45.9871,46.0847,45.927,45.9796,24500.0
2012-02-27 15:30:00,61.22,61.29,61.07,61.1,37000.0,45.9796,46.0322,45.8669,45.8895,37000.0
2012-02-28 09:30:00,61.21,61.21,60.8,61.2,14000.0,45.9721,45.9721,45.6642,45.9646,14000.0
2012-02-28 10:00:00,61.21,61.41,61.05,61.25,14200.0,45.9721,46.1223,45.8519,46.0021,14200.0
2012-02-28 10:30:00,61.31,61.67,61.31,61.49,11300.0,46.0472,46.3176,46.0472,46.1824,11300.0
2012-02-28 11:00:00,61.49,61.52,61.4,61.44,6600.0,46.1824,46.2049,46.1148,46.1448,6600.0
2012-02-28 11:30:00,61.45,61.45,61.21,61.29,6500.0,46.1523,46.1523,45.9721,46.0322,6500.0
2012-02-28 12:00:00,61.29,61.34,61.25,61.33,21500.0,46.0322,46.0697,46.0021,46.0622,21500.0
2012-02-28 12:30:00,61.32,61.41,61.26,61.36,16000.0,46.0547,46.1223,46.0096,46.0847,16000.0
2012-02-28 13:00:00,61.36,61.4,61.25,61.31,23500.0,46.0847,46.1148,46.0021,46.0472,23500.0
2012-02-28 13:30:00,61.3,61.35,61.07,61.14,44900.0,46.0397,46.0772,45.8669,45.9195,44900.0
2012-02-28 14:00:00,61.18,61.21,61.0,61.0,10700.0,45.9496,45.9721,45.8144,45.8144,10700.0
2012-02-28 14:30:00,61.0,61.19,61.0,61.13,13000.0,45.8144,45.9571,45.8144,45.912,13000.0
2012-02-28 15:00:00,61.13,61.34,61.09,61.32,11700.0,45.912,46.0697,45.882,46.0547,11700.0
2012-02-28 15:30:00,61.33,61.45,61.25,61.32,60500.0,46.0622,46.1523,46.0021,46.0547,60500.0
2012-02-29 09:30:00,61.46,62.06,61.46,61.92,16600.0,46.1599,46.6105,46.1599,46.5053,16600.0
2012-02-29 10:00:00,61.93,62.0,61.68,61.76,10700.0,46.5128,46.5654,46.3251,46.3852,10700.0
2012-02-29 10:30:00,61.7,61.78,61.15,61.3,10000.0,46.3401,46.4002,45.927,46.0397,10000.0
2012-02-29 11:00:00,61.33,61.34,61.01,61.04,8400.0,46.0622,46.0697,45.8219,45.8444,8400.0
2012-02-29 11:30:00,61.01,61.65,61.01,61.52,10100.0,45.8219,46.3026,45.8219,46.2049,10100.0
2012-02-29 12:00:00,61.53,61.68,61.37,61.58,13900.0,46.2124,46.3251,46.0923,46.25,13900.0
2012-02-29 12:30:00,61.6,61.64,61.52,61.61,5200.0,46.265,46.295,46.2049,46.2725,5200.0
2012-02-29 13:00:00,61.64,61.78,61.55,61.78,10400.0,46.295,46.4002,46.2274,46.4002,10400.0
2012-02-29 13:30:00,61.71,61.74,61.58,61.66,9900.0,46.3476,46.3701,46.25,46.3101,9900.0
2012-02-29 14:00:00,61.66,61.75,61.56,61.6,8200.0,46.3101,46.3777,46.235,46.265,8200.0
2012-02-29 14:30:00,61.6,61.65,61.44,61.54,22500.0,46.265,46.3026,46.1448,46.2199,22500.0
2012-02-29 15:00:00,61.45,61.5,61.36,61.43,14600.0,46.1523,46.1899,46.0847,46.1373,14600.0
2012-02-29 15:30:00,61.39,61.42,61.12,61.14,72800.0,46.1073,46.1298,45.9045,45.9195,72800.0
2012-03-01 09:30:00,60.95,62.03,60.95,62.0,21200.0,45.7768,46.588,45.7768,46.5654,21200.0
2012-03-01 10:00:00,61.98,61.98,61.43,61.88,23700.0,46.5504,46.5504,46.1373,46.4753,23700.0
2012-03-01 10:30:00,61.87,61.89,61.55,61.72,27100.0,46.4678,46.4828,46.2274,46.3551,27100.0
2012-03-01 11:00:00,61.72,61.79,61.48,61.69,15900.0,46.3551,46.4077,46.1749,46.3326,15900.0
2012-03-01 11:30:00,61.69,61.74,61.61,61.68,11800.0,46.3326,46.3701,46.2725,46.3251,11800.0
2012-03-01 12:00:00,61.65,61.76,61.6,61.71,8300.0,46.3026,46.3852,46.265,46.3476,8300.0
2012-03-01 12:30:00,61.71,61.71,61.62,61.67,9400.0,46.3476,46.3476,46.28,46.3176,9400.0
2012-03-01 13:00:00,61.63,61.71,61.58,61.69,16100.0,46.2875,46.3476,46.25,46.3326,16100.0
2012-03-01 13:30:00,61.69,61.71,61.45,61.46,42200.0,46.3326,46.3476,46.1523,46.1599,42200.0
2012-03-01 14:00:00,61.48,61.48,61.28,61.3,45800.0,46.1749,46.1749,46.0247,46.0397,45800.0
2012-03-01 14:30:00,61.32,61.37,61.2,61.36,14600.0,46.0547,46.0923,45.9646,46.0847,14600.0
2012-03-01 15:00:00,61.38,61.38,61.04,61.22,26500.0,46.0998,46.0998,45.8444,45.9796,26500.0
2012-03-01 15:30:00,61.22,61.23,61.07,61.2,64200.0,45.9796,45.9871,45.8669,45.9646,64200.0
2012-03-02 09:30:00,61.1,61.1,60.39,60.39,16300.0,45.8895,45.8895,45.3562,45.3562,16300.0
2012-03-02 10:00:00,60.39,60.75,60.39,60.69,19200.0,45.3562,45.6266,45.3562,45.5815,19200.0
2012-03-02 10:30:00,60.68,60.86,60.54,60.67,53900.0,45.574,45.7092,45.4689,45.5665,53900.0
2012-03-02 11:00:00,60.65,60.68,60.4,60.42,23300.0,45.5515,45.574,45.3637,45.3788,23300.0
2012-03-02 11:30:00,60.42,60.49,60.05,60.17,28900.0,45.3788,45.4313,45.1009,45.191,28900.0
2012-03-02 12:00:00,60.17,60.36,60.13,60.18,28200.0,45.191,45.3337,45.161,45.1985,28200.0
2012-03-02 12:30:00,60.18,60.31,60.17,60.25,15900.0,45.1985,45.2961,45.191,45.2511,15900.0
2012-03-02 13:00:00,60.23,60.3,59.93,60.04,23600.0,45.2361,45.2886,45.0107,45.0934,23600.0
2012-03-02 13:30:00,60.03,60.27,60.03,60.22,19000.0,45.0858,45.2661,45.0858,45.2285,19000.0
2012-03-02 14:00:00,60.26,60.34,60.2,60.22,14800.0,45.2586,45.3187,45.2135,45.2285,14800.0
2012-03-02 14:30:00,60.2,60.31,60.16,60.31,13200.0,45.2135,45.2961,45.1835,45.2961,13200.0
2012-03-02 15:00:00,60.31,60.39,60.22,60.35,18500.0,45.2961,45.3562,45.2285,45.3262,18500.0
2012-03-02 15:30:00,60.36,60.49,60.23,60.31,46900.0,45.3337,45.4313,45.2361,45.2961,46900.0
2012-03-05 09:30:00,60.19,60.22,59.96,60.18,24100.0,45.206,45.2285,45.0333,45.1985,24100.0
2012-03-05 10:00:00,60.25,60.41,59.9,59.9,29100.0,45.2511,45.3712,44.9882,44.9882,29100.0
2012-03-05 10:30:00,59.9,60.25,59.86,60.2,25500.0,44.9882,45.2511,44.9582,45.2135,25500.0
2012-03-05 11:00:00,60.22,60.25,59.93,60.17,28500.0,45.2285,45.2511,45.0107,45.191,28500.0
2012-03-05 11:30:00,60.18,60.19,60.05,60.09,18100.0,45.1985,45.206,45.1009,45.1309,18100.0
2012-03-05 12:00:00,60.07,60.2,60.07,60.17,12900.0,45.1159,45.2135,45.1159,45.191,12900.0
2012-03-05 12:30:00,60.15,60.17,60.06,60.06,26500.0,45.176,45.191,45.1084,45.1084,26500.0
2012-03-05 13:00:00,60.07,60.23,60.04,60.14,17800.0,45.1159,45.2361,45.0934,45.1685,17800.0
2012-03-05 13:30:00,60.16,60.16,59.94,59.96,14900.0,45.1835,45.1835,45.0182,45.0333,14900.0
2012-03-05 14:00:00,59.96,60.22,59.96,60.22,21200.0,45.0333,45.2285,45.0333,45.2285,21200.0
2012-03-05 14:30:00,60.23,60.26,60.11,60.25,20100.0,45.2361,45.2586,45.1459,45.2511,20100.0
2012-03-05 15:00:00,60.21,60.34,60.15,60.26,22500.0,45.221,45.3187,45.176,45.2586,22500.0
2012-03-05 15:30:00,60.26,60.34,60.2,60.28,42400.0,45.2586,45.3187,45.2135,45.2736,42400.0
2012-03-06 09:30:00,59.44,59.59,59.14,59.33,26300.0,44.6427,44.7554,44.4174,44.5601,26300.0
2012-03-06 10:00:00,59.32,59.35,58.9,58.97,30800.0,44.5526,44.5751,44.2372,44.2897,30800.0
2012-03-06 10:30:00,58.93,58.97,58.66,58.73,8600.0,44.2597,44.2897,44.0569,44.1095,8600.0
2012-03-06 11:00:00,58.71,59.01,58.71,58.91,10700.0,44.0945,44.3198,44.0945,44.2447,10700.0
2012-03-06 11:30:00,58.93,58.97,58.72,58.75,30300.0,44.2597,44.2897,44.102,44.1245,30300.0
2012-03-06 12:00:00,58.75,58.84,58.6,58.69,10800.0,44.1245,44.1921,44.0118,44.0794,10800.0
2012-03-06 12:30:00,58.71,58.83,58.67,58.74,7100.0,44.0945,44.1846,44.0644,44.117,7100.0
2012-03-06 13:00:00,58.73,58.8,58.64,58.64,10100.0,44.1095,44.162,44.0419,44.0419,10100.0
2012-03-06 13:30:00,58.68,58.76,58.63,58.65,10700.0,44.0719,44.132,44.0344,44.0494,10700.0
2012-03-06 14:00:00,58.65,58.8,58.61,58.62,12700.0,44.0494,44.162,44.0193,44.0269,12700.0
2012-03-06 14:30:00,58.63,58.69,58.53,58.55,15900.0,44.0344,44.0794,43.9593,43.9743,15900.0
2012-03-06 15:00:00,58.54,58.56,58.46,58.52,43400.0,43.9668,43.9818,43.9067,43.9518,43400.0
2012-03-06 15:30:00,58.52,58.59,58.44,58.51,70200.0,43.9518,44.0043,43.8917,43.9442,70200.0
2012-03-07 09:30:00,58.67,59.0,58.61,58.82,15800.0,44.0644,44.3123,44.0193,44.1771,15800.0
2012-03-07 10:00:00,58.86,58.91,58.57,58.57,10400.0,44.2071,44.2447,43.9893,43.9893,10400.0
2012-03-07 10:30:00,58.66,58.83,58.66,58.76,7500.0,44.0569,44.1846,44.0569,44.132,7500.0
2012-03-07 11:00:00,58.77,59.15,58.77,59.13,11200.0,44.1395,44.4249,44.1395,44.4099,11200.0
2012-03-07 11:30:00,59.13,59.18,58.94,58.97,9300.0,44.4099,44.4474,44.2672,44.2897,9300.0
2012-03-07 12:00:00,58.99,59.01,58.83,58.95,8900.0,44.3047,44.3198,44.1846,44.2747,8900.0
2012-03-07 12:30:00,58.94,59.07,58.91,59.04,14500.0,44.2672,44.3648,44.2447,44.3423,14500.0
2012-03-07 13:00:00,59.04,59.1,58.97,59.03,13400.0,44.3423,44.3874,44.2897,44.3348,13400.0
2012-03-07 13:30:00,59.03,59.04,58.9,58.95,7000.0,44.3348,44.3423,44.2372,44.2747,7000.0
2012-03-07 14:00:00,58.98,59.07,58.93,59.04,10700.0,44.2972,44.3648,44.2597,44.3423,10700.0
2012-03-07 14:30:00,59.04,59.08,58.87,59.06,15400.0,44.3423,44.3723,44.2146,44.3573,15400.0
2012-03-07 15:00:00,59.09,59.23,59.02,59.12,23500.0,44.3799,44.485,44.3273,44.4024,23500.0
2012-03-07 15:30:00,59.12,59.22,59.08,59.09,44100.0,44.4024,44.4775,44.3723,44.3799,44100.0
2012-03-08 09:30:00,59.48,59.69,59.28,59.36,24900.0,44.6728,44.8305,44.5226,44.5826,24900.0
2012-03-08 10:00:00,59.36,59.38,59.14,59.26,17600.0,44.5826,44.5977,44.4174,44.5075,17600.0
2012-03-08 10:30:00,59.29,59.81,59.29,59.81,27500.0,44.5301,44.9206,44.5301,44.9206,27500.0
2012-03-08 11:00:00,59.77,59.99,59.76,59.94,15300.0,44.8906,45.0558,44.8831,45.0182,15300.0
2012-03-08 11:30:00,59.94,59.99,59.83,59.83,4300.0,45.0182,45.0558,44.9356,44.9356,4300.0
2012-03-08 12:00:00,59.89,59.96,59.83,59.83,3800.0,44.9807,45.0333,44.9356,44.9356,3800.0
2012-03-08 12:30:00,59.9,60.11,59.87,60.06,7900.0,44.9882,45.1459,44.9657,45.1084,7900.0
2012-03-08 13:00:00,60.05,60.27,60.0,60.24,24100.0,45.1009,45.2661,45.0633,45.2436,24100.0
2012-03-08 13:30:00,60.2,60.25,60.13,60.13,7100.0,45.2135,45.2511,45.161,45.161,7100.0
2012-03-08 14:00:00,60.13,60.16,59.96,60.0,11700.0,45.161,45.1835,45.0333,45.0633,11700.0
2012-03-08 14:30:00,60.01,60.35,60.0,60.31,16800.0,45.0708,45.3262,45.0633,45.2961,16800.0
2012-03-08 15:00:00,60.3,60.6,60.3,60.54,53000.0,45.2886,45.5139,45.2886,45.4689,53000.0
2012-03-08 15:30:00,60.54,60.65,60.13,60.23,108800.0,45.4689,45.5515,45.161,45.2361,108800.0
2012-03-09 09:30:00,60.4,60.62,59.85,59.93,19200.0,45.3637,45.529,44.9507,45.0107,19200.0
2012-03-09 10:00:00,59.93,60.53,59.93,60.41,21000.0,45.0107,45.4614,45.0107,45.3712,21000.0
2012-03-09 10:30:00,60.45,60.48,60.38,60.44,23500.0,45.4013,45.4238,45.3487,45.3938,23500.0
2012-03-09 11:00:00,60.4,60.62,60.4,60.6,10700.0,45.3637,45.529,45.3637,45.5139,10700.0
2012-03-09 11:30:00,60.59,60.61,60.48,60.55,11200.0,45.5064,45.5215,45.4238,45.4764,11200.0
2012-03-09 12:00:00,60.6,60.79,60.59,60.72,9000.0,45.5139,45.6566,45.5064,45.6041,9000.0
2012-03-09 12:30:00,60.72,60.72,60.53,60.54,8000.0,45.6041,45.6041,45.4614,45.4689,8000.0
2012-03-09 13:00:00,60.54,60.56,60.39,60.45,7400.0,45.4689,45.4839,45.3562,45.4013,7400.0
2012-03-09 13:30:00,60.45,60.5,60.41,60.5,9300.0,45.4013,45.4388,45.3712,45.4388,9300.0
2012-03-09 14:00:00,60.52,60.54,60.36,60.38,9600.0,45.4539,45.4689,45.3337,45.3487,9600.0
2012-03-09 14:30:00,60.4,60.49,60.22,60.22,24800.0,45.3637,45.4313,45.2285,45.2285,24800.0
2012-03-09 15:00:00,60.24,60.42,60.23,60.35,13900.0,45.2436,45.3788,45.2361,45.3262,13900.0
2012-03-09 15:30:00,60.34,60.49,60.3,60.46,46800.0,45.3187,45.4313,45.2886,45.4088,46800.0
2012-03-12 09:30:00,60.63,60.78,60.39,60.7,9500.0,45.5365,45.6491,45.3562,45.5891,9500.0
2012-03-12 10:00:00,60.68,60.72,60.43,60.49,9800.0,45.574,45.6041,45.3863,45.4313,9800.0
2012-03-12 10:30:00,60.49,60.63,60.42,60.57,6300.0,45.4313,45.5365,45.3788,45.4914,6300.0
2012-03-12 11:00:00,60.53,60.59,60.15,60.15,11300.0,45.4614,45.5064,45.176,45.176,11300.0
2012-03-12 11:30:00,60.22,60.38,60.16,60.21,7100.0,45.2285,45.3487,45.1835,45.221,7100.0
2012-03-12 12:00:00,60.22,60.4,60.18,60.26,8000.0,45.2285,45.3637,45.1985,45.2586,8000.0
2012-03-12 12:30:00,60.23,60.36,60.19,60.21,19700.0,45.2361,45.3337,45.206,45.221,19700.0
2012-03-12 13:00:00,60.25,60.25,60.11,60.19,8600.0,45.2511,45.2511,45.1459,45.206,8600.0
2012-03-12 13:30:00,60.2,60.39,60.19,60.21,7700.0,45.2135,45.3562,45.206,45.221,7700.0
2012-03-12 14:00:00,60.22,60.41,60.19,60.41,10100.0,45.2285,45.3712,45.206,45.3712,10100.0
2012-03-12 14:30:00,60.42,60.43,60.3,60.32,11000.0,45.3788,45.3863,45.2886,45.3037,11000.0
2012-03-12 15:00:00,60.33,60.4,60.31,60.32,10900.0,45.3112,45.3637,45.2961,45.3037,10900.0
2012-03-12 15:30:00,60.34,60.43,60.26,60.39,27900.0,45.3187,45.3863,45.2586,45.3562,27900.0
2012-03-13 09:30:00,60.82,61.05,60.64,60.73,20400.0,45.6792,45.8519,45.544,45.6116,20400.0
2012-03-13 10:00:00,60.7,60.86,60.66,60.75,15000.0,45.5891,45.7092,45.559,45.6266,15000.0
2012-03-13 10:30:00,60.77,60.98,60.75,60.83,8900.0,45.6416,45.7993,45.6266,45.6867,8900.0
2012-03-13 11:00:00,60.82,60.88,60.72,60.79,27100.0,45.6792,45.7242,45.6041,45.6566,27100.0
2012-03-13 11:30:00,60.81,61.0,60.81,60.85,28800.0,45.6717,45.8144,45.6717,45.7017,28800.0
2012-03-13 12:00:00,60.89,60.96,60.74,60.74,10200.0,45.7318,45.7843,45.6191,45.6191,10200.0
2012-03-13 12:30:00,60.73,60.89,60.7,60.89,6800.0,45.6116,45.7318,45.5891,45.7318,6800.0
2012-03-13 13:00:00,60.89,61.0,60.86,60.89,8900.0,45.7318,45.8144,45.7092,45.7318,8900.0
2012-03-13 13:30:00,60.89,60.89,60.75,60.77,6000.0,45.7318,45.7318,45.6266,45.6416,6000.0
2012-03-13 14:00:00,60.76,60.89,60.68,60.71,8900.0,45.6341,45.7318,45.574,45.5966,8900.0
2012-03-13 14:30:00,60.72,60.91,60.72,60.91,15300.0,45.6041,45.7468,45.6041,45.7468,15300.0
2012-03-13 15:00:00,60.92,61.17,60.91,61.05,73600.0,45.7543,45.942,45.7468,45.8519,73600.0
2012-03-13 15:30:00,61.05,61.3,61.02,61.29,142200.0,45.8519,46.0397,45.8294,46.0322,142200.0
2012-03-14 09:30:00,61.22,61.61,61.22,61.58,15300.0,45.9796,46.2725,45.9796,46.25,15300.0
2012-03-14 10:00:00,61.56,61.68,61.44,61.53,15700.0,46.235,46.3251,46.1448,46.2124,15700.0
2012-03-14 10:30:00,61.53,61.53,61.29,61.32,19300.0,46.2124,46.2124,46.0322,46.0547,19300.0
2012-03-14 11:00:00,61.31,61.35,60.98,61.2,13100.0,46.0472,46.0772,45.7993,45.9646,13100.0
2012-03-14 11:30:00,61.17,61.4,61.15,61.33,8400.0,45.942,46.1148,45.927,46.0622,8400.0
2012-03-14 12:00:00,61.33,61.38,61.24,61.27,8500.0,46.0622,46.0998,45.9946,46.0172,8500.0
2012-03-14 12:30:00,61.28,61.47,61.24,61.45,19700.0,46.0247,46.1674,45.9946,46.1523,19700.0
2012-03-14 13:00:00,61.48,61.63,61.43,61.61,7400.0,46.1749,46.2875,46.1373,46.2725,7400.0
2012-03-14 13:30:00,61.58,61.58,61.2,61.2,12400.0,46.25,46.25,45.9646,45.9646,12400.0
2012-03-14 14:00:00,61.23,61.4,61.17,61.25,5300.0,45.9871,46.1148,45.942,46.0021,5300.0
2012-03-14 14:30:00,61.28,61.38,61.24,61.35,6500.0,46.0247,46.0998,45.9946,46.0772,6500.0
2012-03-14 15:00:00,61.34,61.38,61.24,61.35,8500.0,46.0697,46.0998,45.9946,46.0772,8500.0
2012-03-14 15:30:00,61.39,61.39,61.24,61.31,25900.0,46.1073,46.1073,45.9946,46.0472,25900.0
2012-03-15 09:30:00,61.35,61.62,61.04,61.57,6800.0,46.0772,46.28,45.8444,46.2425,6800.0
2012-03-15 10:00:00,61.51,61.7,61.33,61.66,6900.0,46.1974,46.3401,46.0622,46.3101,6900.0
2012-03-15 10:30:00,61.67,61.72,61.45,61.55,23500.0,46.3176,46.3551,46.1523,46.2274,23500.0
2012-03-15 11:00:00,61.49,61.7,61.42,61.67,11200.0,46.1824,46.3401,46.1298,46.3176,11200.0
2012-03-15 11:30:00,61.71,61.83,61.59,61.65,13400.0,46.3476,46.4377,46.2575,46.3026,13400.0
2012-03-15 12:00:00,61.63,61.86,61.63,61.82,3700.0,46.2875,46.4603,46.2875,46.4302,3700.0
2012-03-15 12:30:00,61.85,61.98,61.81,61.81,6700.0,46.4528,46.5504,46.4227,46.4227,6700.0
2012-03-15 13:00:00,61.8,61.96,61.8,61.88,24000.0,46.4152,46.5354,46.4152,46.4753,24000.0
2012-03-15 13:30:00,61.85,61.94,61.81,61.91,15200.0,46.4528,46.5204,46.4227,46.4978,15200.0
2012-03-15 14:00:00,61.9,62.07,61.86,62.02,16900.0,46.4903,46.618,46.4603,46.5804,16900.0
2012-03-15 14:30:00,62.02,62.05,61.98,61.98,22200.0,46.5804,46.603,46.5504,46.5504,22200.0
2012-03-15 15:00:00,62.01,62.03,61.96,62.03,26300.0,46.5729,46.588,46.5354,46.588,26300.0
2012-03-15 15:30:00,62.01,62.2,61.97,62.16,67800.0,46.5729,46.7156,46.5429,46.6856,67800.0
2012-03-16 09:30:00,62.24,62.38,61.91,61.98,83100.0,46.7457,46.8508,46.4978,46.5504,83100.0
2012-03-16 10:00:00,62.0,62.04,61.68,61.73,11300.0,46.5654,46.5955,46.3251,46.3626,11300.0
2012-03-16 10:30:00,61.76,61.91,61.73,61.78,10900.0,46.3852,46.4978,46.3626,46.4002,10900.0
2012-03-16 11:00:00,61.79,61.87,61.72,61.73,9200.0,46.4077,46.4678,46.3551,46.3626,9200.0
2012-03-16 11:30:00,61.73,61.81,61.72,61.81,5700.0,46.3626,46.4227,46.3551,46.4227,5700.0
2012-03-16 12:00:00,61.78,61.85,61.72,61.8,10200.0,46.4002,46.4528,46.3551,46.4152,10200.0
2012-03-16 12:30:00,61.82,61.86,61.73,61.77,7200.0,46.4302,46.4603,46.3626,46.3927,7200.0
2012-03-16 13:00:00,61.74,61.75,61.66,61.7,5800.0,46.3701,46.3777,46.3101,46.3401,5800.0
2012-03-16 13:30:00,61.7,61.74,61.65,61.66,9300.0,46.3401,46.3701,46.3026,46.3101,9300.0
2012-03-16 14:00:00,61.69,61.74,61.66,61.69,7900.0,46.3326,46.3701,46.3101,46.3326,7900.0
2012-03-16 14:30:00,61.69,61.82,61.69,61.8,7000.0,46.3326,46.4302,46.3326,46.4152,7000.0
2012-03-16 15:00:00,61.8,61.8,61.67,61.73,14600.0,46.4152,46.4152,46.3176,46.3626,14600.0
2012-03-16 15:30:00,61.73,61.78,61.49,61.52,101300.0,46.3626,46.4002,46.1824,46.2049,101300.0
2012-03-19 09:30:00,61.53,61.75,61.11,61.47,16800.0,46.2124,46.3777,45.897,46.1674,16800.0
2012-03-19 10:00:00,61.42,61.43,61.01,61.06,15600.0,46.1298,46.1373,45.8219,45.8594,15600.0
2012-03-19 10:30:00,61.09,61.09,60.92,60.92,19400.0,45.882,45.882,45.7543,45.7543,19400.0
2012-03-19 11:00:00,60.91,60.91,60.75,60.79,19400.0,45.7468,45.7468,45.6266,45.6566,19400.0
2012-03-19 11:30:00,60.8,61.13,60.76,60.99,22500.0,45.6642,45.912,45.6341,45.8069,22500.0
2012-03-19 12:00:00,61.01,61.01,60.69,60.7,47300.0,45.8219,45.8219,45.5815,45.5891,47300.0
2012-03-19 12:30:00,60.7,60.96,60.56,60.96,37600.0,45.5891,45.7843,45.4839,45.7843,37600.0
2012-03-19 13:00:00,60.94,60.94,60.79,60.94,32600.0,45.7693,45.7693,45.6566,45.7693,32600.0
2012-03-19 13:30:00,60.95,61.05,60.9,61.0,27400.0,45.7768,45.8519,45.7393,45.8144,27400.0
2012-03-19 14:00:00,61.0,61.15,61.0,61.0,26200.0,45.8144,45.927,45.8144,45.8144,26200.0
2012-03-19 14:30:00,61.02,61.07,60.94,60.98,29900.0,45.8294,45.8669,45.7693,45.7993,29900.0
2012-03-19 15:00:00,60.99,61.13,60.99,61.02,21900.0,45.8069,45.912,45.8069,45.8294,21900.0
2012-03-19 15:30:00,61.06,61.2,60.94,60.99,55500.0,45.8594,45.9646,45.7693,45.8069,55500.0
2012-03-20 09:30:00,60.59,60.97,60.08,60.22,10600.0,45.5064,45.7918,45.1234,45.2285,10600.0
2012-03-20 10:00:00,60.19,60.33,60.15,60.28,10900.0,45.206,45.3112,45.176,45.2736,10900.0
2012-03-20 10:30:00,60.25,60.32,60.22,60.26,8400.0,45.2511,45.3037,45.2285,45.2586,8400.0
2012-03-20 11:00:00,60.26,60.43,60.26,60.31,8800.0,45.2586,45.3863,45.2586,45.2961,8800.0
2012-03-20 11:30:00,60.31,60.33,59.9,59.96,9700.0,45.2961,45.3112,44.9882,45.0333,9700.0
2012-03-20 12:00:00,59.96,60.11,59.92,60.1,20400.0,45.0333,45.1459,45.0032,45.1384,20400.0
2012-03-20 12:30:00,60.1,60.24,60.1,60.23,13200.0,45.1384,45.2436,45.1384,45.2361,13200.0
2012-03-20 13:00:00,60.21,60.44,60.21,60.36,9700.0,45.221,45.3938,45.221,45.3337,9700.0
2012-03-20 13:30:00,60.34,60.4,60.31,60.4,14300.0,45.3187,45.3637,45.2961,45.3637,14300.0
2012-03-20 14:00:00,60.4,60.54,60.32,60.45,8700.0,45.3637,45.4689,45.3037,45.4013,8700.0
2012-03-20 14:30:00,60.45,60.56,60.43,60.56,17400.0,45.4013,45.4839,45.3863,45.4839,17400.0
2012-03-20 15:00:00,60.56,60.6,60.5,60.54,31500.0,45.4839,45.5139,45.4388,45.4689,31500.0
2012-03-20 15:30:00,60.54,60.59,60.32,60.42,49200.0,45.4689,45.5064,45.3037,45.3788,49200.0
2012-03-21 09:30:00,60.48,60.68,60.23,60.31,17100.0,45.4238,45.574,45.2361,45.2961,17100.0
2012-03-21 10:00:00,60.39,60.39,59.96,60.03,9400.0,45.3562,45.3562,45.0333,45.0858,9400.0
2012-03-21 10:30:00,60.06,60.18,59.83,60.09,40500.0,45.1084,45.1985,44.9356,45.1309,40500.0
2012-03-21 11:00:00,60.06,60.39,60.02,60.33,45400.0,45.1084,45.3562,45.0783,45.3112,45400.0
2012-03-21 11:30:00,60.37,60.56,60.36,60.43,14300.0,45.3412,45.4839,45.3337,45.3863,14300.0
2012-03-21 12:00:00,60.43,60.53,60.37,60.51,10700.0,45.3863,45.4614,45.3412,45.4464,10700.0
2012-03-21 12:30:00,60.51,60.55,60.43,60.52,7500.0,45.4464,45.4764,45.3863,45.4539,7500.0
2012-03-21 13:00:00,60.52,60.54,60.35,60.5,17600.0,45.4539,45.4689,45.3262,45.4388,17600.0
2012-03-21 13:30:00,60.5,60.55,60.44,60.5,25400.0,45.4388,45.4764,45.3938,45.4388,25400.0
2012-03-21 14:00:00,60.5,60.62,60.49,60.57,25400.0,45.4388,45.529,45.4313,45.4914,25400.0
2012-03-21 14:30:00,60.55,60.65,60.53,60.63,30900.0,45.4764,45.5515,45.4614,45.5365,30900.0
2012-03-21 15:00:00,60.6,60.76,60.58,60.64,21900.0,45.5139,45.6341,45.4989,45.544,21900.0
2012-03-21 15:30:00,60.65,60.66,60.46,60.46,29700.0,45.5515,45.559,45.4088,45.4088,29700.0
2012-03-22 09:30:00,59.91,60.19,59.78,59.96,40700.0,44.9957,45.206,44.8981,45.0333,40700.0
2012-03-22 10:00:00,59.91,60.02,59.83,59.84,19100.0,44.9957,45.0783,44.9356,44.9431,19100.0
2012-03-22 10:30:00,59.83,59.85,59.66,59.68,49600.0,44.9356,44.9507,44.808,44.823,49600.0
2012-03-22 11:00:00,59.68,59.81,59.59,59.79,35800.0,44.823,44.9206,44.7554,44.9056,35800.0
2012-03-22 11:30:00,59.8,59.99,59.78,59.98,12800.0,44.9131,45.0558,44.8981,45.0483,12800.0
2012-03-22 12:00:00,59.99,60.11,59.99,60.03,13900.0,45.0558,45.1459,45.0558,45.0858,13900.0
2012-03-22 12:30:00,60.03,60.18,59.99,60.17,17900.0,45.0858,45.1985,45.0558,45.191,17900.0
2012-03-22 13:00:00,60.15,60.18,60.01,60.07,15500.0,45.176,45.1985,45.0708,45.1159,15500.0
2012-03-22 13:30:00,60.05,60.05,59.88,59.88,6900.0,45.1009,45.1009,44.9732,44.9732,6900.0
2012-03-22 14:00:00,59.9,60.06,59.84,60.05,27100.0,44.9882,45.1084,44.9431,45.1009,27100.0
2012-03-22 14:30:00,60.06,60.07,59.99,59.99,24500.0,45.1084,45.1159,45.0558,45.0558,24500.0
2012-03-22 15:00:00,60.0,60.12,59.92,60.1,37600.0,45.0633,45.1534,45.0032,45.1384,37600.0
2012-03-22 15:30:00,60.09,60.34,60.08,60.27,106200.0,45.1309,45.3187,45.1234,45.2661,106200.0
2012-03-23 09:30:00,60.32,60.32,59.83,59.92,10500.0,45.3037,45.3037,44.9356,45.0032,10500.0
2012-03-23 10:00:00,59.9,59.91,59.71,59.8,29300.0,44.9882,44.9957,44.8455,44.9131,29300.0
2012-03-23 10:30:00,59.77,60.21,59.75,60.15,19700.0,44.8906,45.221,44.8755,45.176,19700.0
2012-03-23 11:00:00,60.15,60.19,60.05,60.19,8800.0,45.176,45.206,45.1009,45.206,8800.0
2012-03-23 11:30:00,60.26,60.42,60.23,60.39,9300.0,45.2586,45.3788,45.2361,45.3562,9300.0
2012-03-23 12:00:00,60.38,60.4,60.32,60.35,7400.0,45.3487,45.3637,45.3037,45.3262,7400.0
2012-03-23 12:30:00,60.37,60.61,60.31,60.56,11200.0,45.3412,45.5215,45.2961,45.4839,11200.0
2012-03-23 13:00:00,60.56,60.58,60.43,60.56,18400.0,45.4839,45.4989,45.3863,45.4839,18400.0
2012-03-23 13:30:00,60.58,60.68,60.49,60.5,9900.0,45.4989,45.574,45.4313,45.4388,9900.0
2012-03-23 14:00:00,60.49,60.72,60.48,60.7,25300.0,45.4313,45.6041,45.4238,45.5891,25300.0
2012-03-23 14:30:00,60.7,60.79,60.64,60.67,13400.0,45.5891,45.6566,45.544,45.5665,13400.0
2012-03-23 15:00:00,60.69,60.69,60.57,60.59,10900.0,45.5815,45.5815,45.4914,45.5064,10900.0
2012-03-23 15:30:00,60.65,60.67,60.55,60.59,32800.0,45.5515,45.5665,45.4764,45.5064,32800.0
2012-03-26 09:30:00,61.27,61.62,61.16,61.4,16800.0,46.0172,46.28,45.9345,46.1148,16800.0
2012-03-26 10:00:00,61.39,61.46,61.17,61.34,12900.0,46.1073,46.1599,45.942,46.0697,12900.0
2012-03-26 10:30:00,61.35,61.39,61.27,61.38,16500.0,46.0772,46.1073,46.0172,46.0998,16500.0
2012-03-26 11:00:00,61.36,61.5,61.34,61.48,27100.0,46.0847,46.1899,46.0697,46.1749,27100.0
2012-03-26 11:30:00,61.49,61.64,61.43,61.45,13300.0,46.1824,46.295,46.1373,46.1523,13300.0
2012-03-26 12:00:00,61.45,61.46,61.39,61.41,7800.0,46.1523,46.1599,46.1073,46.1223,7800.0
2012-03-26 12:30:00,61.39,61.46,61.33,61.45,8900.0,46.1073,46.1599,46.0622,46.1523,8900.0
2012-03-26 13:00:00,61.46,61.48,61.37,61.45,18400.0,46.1599,46.1749,46.0923,46.1523,18400.0
2012-03-26 13:30:00,61.46,61.53,61.4,61.44,22900.0,46.1599,46.2124,46.1148,46.1448,22900.0
2012-03-26 14:00:00,61.41,61.58,61.41,61.57,13200.0,46.1223,46.25,46.1223,46.2425,13200.0
2012-03-26 14:30:00,61.59,61.74,61.54,61.7,30500.0,46.2575,46.3701,46.2199,46.3401,30500.0
2012-03-26 15:00:00,61.69,61.85,61.65,61.79,29200.0,46.3326,46.4528,46.3026,46.4077,29200.0
2012-03-26 15:30:00,61.82,61.86,61.68,61.82,47500.0,46.4302,46.4603,46.3251,46.4302,47500.0
2012-03-27 09:30:00,61.92,62.0,61.7,61.99,30200.0,46.5053,46.5654,46.3401,46.5579,30200.0
2012-03-27 10:00:00,61.96,62.05,61.86,61.97,24300.0,46.5354,46.603,46.4603,46.5429,24300.0
2012-03-27 10:30:00,62.0,62.05,61.82,61.87,7900.0,46.5654,46.603,46.4302,46.4678,7900.0
2012-03-27 11:00:00,61.85,61.91,61.78,61.8,16100.0,46.4528,46.4978,46.4002,46.4152,16100.0
2012-03-27 11:30:00,61.75,61.88,61.72,61.84,16400.0,46.3777,46.4753,46.3551,46.4453,16400.0
2012-03-27 12:00:00,61.83,61.85,61.75,61.76,5800.0,46.4377,46.4528,46.3777,46.3852,5800.0
2012-03-27 12:30:00,61.78,61.87,61.67,61.87,36700.0,46.4002,46.4678,46.3176,46.4678,36700.0
2012-03-27 13:00:00,61.87,61.9,61.78,61.86,6100.0,46.4678,46.4903,46.4002,46.4603,6100.0
2012-03-27 13:30:00,61.87,61.9,61.8,61.87,19500.0,46.4678,46.4903,46.4152,46.4678,19500.0
2012-03-27 14:00:00,61.9,62.05,61.86,62.03,25900.0,46.4903,46.603,46.4603,46.588,25900.0
2012-03-27 14:30:00,62.02,62.05,61.94,62.0,20800.0,46.5804,46.603,46.5204,46.5654,20800.0
2012-03-27 15:00:00,62.0,62.01,61.84,61.85,29900.0,46.5654,46.5729,46.4453,46.4528,29900.0
2012-03-27 15:30:00,61.84,61.92,61.7,61.76,33800.0,46.4453,46.5053,46.3401,46.3852,33800.0
2012-03-28 09:30:00,61.89,61.97,61.35,61.45,13500.0,46.4828,46.5429,46.0772,46.1523,13500.0
2012-03-28 10:00:00,61.49,61.6,61.43,61.49,6100.0,46.1824,46.265,46.1373,46.1824,6100.0
2012-03-28 10:30:00,61.43,61.43,60.84,60.95,11600.0,46.1373,46.1373,45.6942,45.7768,11600.0
2012-03-28 11:00:00,61.01,61.1,60.87,60.96,5700.0,45.8219,45.8895,45.7167,45.7843,5700.0
2012-03-28 11:30:00,60.99,60.99,60.34,60.55,20300.0,45.8069,45.8069,45.3187,45.4764,20300.0
2012-03-28 12:00:00,60.56,60.75,60.52,60.68,9800.0,45.4839,45.6266,45.4539,45.574,9800.0
2012-03-28 12:30:00,60.68,60.75,60.6,60.74,8400.0,45.574,45.6266,45.5139,45.6191,8400.0
2012-03-28 13:00:00,60.76,60.79,60.59,60.65,23600.0,45.6341,45.6566,45.5064,45.5515,23600.0
2012-03-28 13:30:00,60.65,60.7,60.57,60.67,16600.0,45.5515,45.5891,45.4914,45.5665,16600.0
2012-03-28 14:00:00,60.62,60.62,60.35,60.45,9300.0,45.529,45.529,45.3262,45.4013,9300.0
2012-03-28 14:30:00,60.47,60.72,60.47,60.72,8100.0,45.4163,45.6041,45.4163,45.6041,8100.0
2012-03-28 15:00:00,60.75,60.87,60.7,60.86,17600.0,45.6266,45.7167,45.5891,45.7092,17600.0
2012-03-28 15:30:00,60.84,61.03,60.76,61.0,28400.0,45.6942,45.8369,45.6341,45.8144,28400.0
2012-03-29 09:30:00,60.73,60.76,60.33,60.38,16200.0,45.6116,45.6341,45.3112,45.3487,16200.0
2012-03-29 10:00:00,60.4,60.67,60.37,60.37,13900.0,45.3637,45.5665,45.3412,45.3412,13900.0
2012-03-29 10:30:00,60.29,60.36,60.21,60.3,7500.0,45.2811,45.3337,45.221,45.2886,7500.0
2012-03-29 11:00:00,60.31,60.48,60.26,60.26,18900.0,45.2961,45.4238,45.2586,45.2586,18900.0
2012-03-29 11:30:00,60.23,60.37,60.2,60.29,13800.0,45.2361,45.3412,45.2135,45.2811,13800.0
2012-03-29 12:00:00,60.31,60.41,60.28,60.32,10200.0,45.2961,45.3712,45.2736,45.3037,10200.0
2012-03-29 12:30:00,60.39,60.64,60.31,60.64,6900.0,45.3562,45.544,45.2961,45.544,6900.0
2012-03-29 13:00:00,60.6,60.6,60.4,60.51,5000.0,45.5139,45.5139,45.3637,45.4464,5000.0
2012-03-29 13:30:00,60.51,60.59,60.48,60.56,6400.0,45.4464,45.5064,45.4238,45.4839,6400.0
2012-03-29 14:00:00,60.59,60.78,60.55,60.71,48400.0,45.5064,45.6491,45.4764,45.5966,48400.0
2012-03-29 14:30:00,60.7,60.84,60.67,60.75,13700.0,45.5891,45.6942,45.5665,45.6266,13700.0
2012-03-29 15:00:00,60.75,61.08,60.75,61.01,21800.0,45.6266,45.8745,45.6266,45.8219,21800.0
2012-03-29 15:30:00,61.03,61.22,61.0,61.1,42800.0,45.8369,45.9796,45.8144,45.8895,42800.0
2012-03-30 09:30:00,61.51,61.82,61.01,61.32,10800.0,46.1974,46.4302,45.8219,46.0547,10800.0
2012-03-30 10:00:00,61.0,61.1,60.81,60.85,16300.0,45.8144,45.8895,45.6717,45.7017,16300.0
2012-03-30 10:30:00,60.85,61.06,60.81,60.93,8900.0,45.7017,45.8594,45.6717,45.7618,8900.0
2012-03-30 11:00:00,60.95,61.17,60.95,61.17,13300.0,45.7768,45.942,45.7768,45.942,13300.0
2012-03-30 11:30:00,61.17,61.24,61.09,61.11,17100.0,45.942,45.9946,45.882,45.897,17100.0
2012-03-30 12:00:00,61.13,61.18,61.01,61.08,29100.0,45.912,45.9496,45.8219,45.8745,29100.0
2012-03-30 12:30:00,61.07,61.2,61.06,61.07,5000.0,45.8669,45.9646,45.8594,45.8669,5000.0
2012-03-30 13:00:00,61.07,61.27,61.07,61.26,11000.0,45.8669,46.0172,45.8669,46.0096,11000.0
2012-03-30 13:30:00,61.29,61.33,61.23,61.23,16500.0,46.0322,46.0622,45.9871,45.9871,16500.0
2012-03-30 14:00:00,61.23,61.34,61.21,61.25,10000.0,45.9871,46.0697,45.9721,46.0021,10000.0
2012-03-30 14:30:00,61.28,61.34,61.16,61.19,25200.0,46.0247,46.0697,45.9345,45.9571,25200.0
2012-03-30 15:00:00,61.18,61.21,61.02,61.02,18400.0,45.9496,45.9721,45.8294,45.8294,18400.0
2012-03-30 15:30:00,61.05,61.13,60.83,60.96,57300.0,45.8519,45.912,45.6867,45.7843,57300.0
2012-04-02 09:30:00,60.79,61.09,60.41,60.48,20500.0,45.6566,45.882,45.3712,45.4238,20500.0
2012-04-02 10:00:00,60.49,61.08,60.47,60.93,35200.0,45.4313,45.8745,45.4163,45.7618,35200.0
2012-04-02 10:30:00,60.93,60.94,60.7,60.77,26500.0,45.7618,45.7693,45.5891,45.6416,26500.0
2012-04-02 11:00:00,60.79,60.96,60.57,60.95,22000.0,45.6566,45.7843,45.4914,45.7768,22000.0
2012-04-02 11:30:00,60.98,61.51,60.95,61.45,34600.0,45.7993,46.1974,45.7768,46.1523,34600.0
2012-04-02 12:00:00,61.44,61.7,61.44,61.55,27800.0,46.1448,46.3401,46.1448,46.2274,27800.0
2012-04-02 12:30:00,61.55,61.63,61.5,61.58,26500.0,46.2274,46.2875,46.1899,46.25,26500.0
2012-04-02 13:00:00,61.59,61.6,61.51,61.56,11500.0,46.2575,46.265,46.1974,46.235,11500.0
2012-04-02 13:30:00,61.56,61.58,61.49,61.51,9900.0,46.235,46.25,46.1824,46.1974,9900.0
2012-04-02 14:00:00,61.51,61.51,61.32,61.47,14600.0,46.1974,46.1974,46.0547,46.1674,14600.0
2012-04-02 14:30:00,61.46,61.61,61.46,61.6,21500.0,46.1599,46.2725,46.1599,46.265,21500.0
2012-04-02 15:00:00,61.6,61.73,61.6,61.65,21900.0,46.265,46.3626,46.265,46.3026,21900.0
2012-04-02 15:30:00,61.64,61.64,61.22,61.32,60400.0,46.295,46.295,45.9796,46.0547,60400.0
2012-04-03 09:30:00,61.03,61.36,60.95,61.13,23500.0,45.8369,46.0847,45.7768,45.912,23500.0
2012-04-03 10:00:00,61.06,61.2,60.83,61.04,13000.0,45.8594,45.9646,45.6867,45.8444,13000.0
2012-04-03 10:30:00,60.99,61.07,60.96,61.03,32300.0,45.8069,45.8669,45.7843,45.8369,32300.0
2012-04-03 11:00:00,61.03,61.03,60.78,60.83,14900.0,45.8369,45.8369,45.6491,45.6867,14900.0
2012-04-03 11:30:00,60.83,60.89,60.68,60.68,14700.0,45.6867,45.7318,45.574,45.574,14700.0
2012-04-03 12:00:00,60.68,60.69,60.41,60.61,16100.0,45.574,45.5815,45.3712,45.5215,16100.0
2012-04-03 12:30:00,60.61,60.63,60.45,60.63,18600.0,45.5215,45.5365,45.4013,45.5365,18600.0
2012-04-03 13:00:00,60.62,60.64,60.49,60.52,20400.0,45.529,45.544,45.4313,45.4539,20400.0
2012-04-03 13:30:00,60.54,60.68,60.5,60.68,10800.0,45.4689,45.574,45.4388,45.574,10800.0
2012-04-03 14:00:00,60.67,60.67,60.21,60.28,24700.0,45.5665,45.5665,45.221,45.2736,24700.0
2012-04-03 14:30:00,60.28,60.43,60.17,60.32,28900.0,45.2736,45.3863,45.191,45.3037,28900.0
2012-04-03 15:00:00,60.34,60.6,60.29,60.29,41100.0,45.3187,45.5139,45.2811,45.2811,41100.0
2012-04-03 15:30:00,60.31,60.64,60.23,60.59,80200.0,45.2961,45.544,45.2361,45.5064,80200.0
2012-04-04 09:30:00,59.99,60.08,59.7,60.08,14900.0,45.0558,45.1234,44.838,45.1234,14900.0
2012-04-04 10:00:00,60.01,60.04,59.83,59.91,12100.0,45.0708,45.0934,44.9356,44.9957,12100.0
2012-04-04 10:30:00,59.92,59.94,59.81,59.81,16200.0,45.0032,45.0182,44.9206,44.9206,16200.0
2012-04-04 11:00:00,59.85,59.97,59.85,59.88,14100.0,44.9507,45.0408,44.9507,44.9732,14100.0
2012-04-04 11:30:00,59.87,59.99,59.82,59.87,8300.0,44.9657,45.0558,44.9281,44.9657,8300.0
2012-04-04 12:00:00,59.89,60.0,59.89,59.94,10200.0,44.9807,45.0633,44.9807,45.0182,10200.0
2012-04-04 12:30:00,59.95,59.98,59.87,59.92,10000.0,45.0258,45.0483,44.9657,45.0032,10000.0
2012-04-04 13:00:00,59.92,60.07,59.87,59.97,23000.0,45.0032,45.1159,44.9657,45.0408,23000.0
2012-04-04 13:30:00,59.92,60.12,59.89,60.12,10600.0,45.0032,45.1534,44.9807,45.1534,10600.0
2012-04-04 14:00:00,60.1,60.12,59.95,59.96,10400.0,45.1384,45.1534,45.0258,45.0333,10400.0
2012-04-04 14:30:00,59.97,60.27,59.97,60.19,27000.0,45.0408,45.2661,45.0408,45.206,27000.0
2012-04-04 15:00:00,60.18,60.26,60.08,60.16,13900.0,45.1985,45.2586,45.1234,45.1835,13900.0
2012-04-04 15:30:00,60.19,60.31,60.17,60.27,50700.0,45.206,45.2961,45.191,45.2661,50700.0
2012-04-05 09:30:00,60.02,60.4,59.91,60.3,11200.0,45.0783,45.3637,44.9957,45.2886,11200.0
2012-04-05 10:00:00,60.24,60.42,60.08,60.08,7500.0,45.2436,45.3788,45.1234,45.1234,7500.0
2012-04-05 10:30:00,60.07,60.23,60.0,60.21,16500.0,45.1159,45.2361,45.0633,45.221,16500.0
2012-04-05 11:00:00,60.22,60.23,60.1,60.11,5500.0,45.2285,45.2361,45.1384,45.1459,5500.0
2012-04-05 11:30:00,60.11,60.13,60.0,60.04,9500.0,45.1459,45.161,45.0633,45.0934,9500.0
2012-04-05 12:00:00,60.05,60.08,59.99,60.01,11800.0,45.1009,45.1234,45.0558,45.0708,11800.0
2012-04-05 12:30:00,60.01,60.04,59.9,60.03,9100.0,45.0708,45.0934,44.9882,45.0858,9100.0
2012-04-05 13:00:00,60.05,60.08,60.01,60.05,7500.0,45.1009,45.1234,45.0708,45.1009,7500.0
2012-04-05 13:30:00,60.05,60.09,59.9,59.97,7700.0,45.1009,45.1309,44.9882,45.0408,7700.0
2012-04-05 14:00:00,59.96,59.96,59.66,59.72,35900.0,45.0333,45.0333,44.808,44.853,35900.0
2012-04-05 14:30:00,59.71,59.72,59.52,59.61,30900.0,44.8455,44.853,44.7028,44.7704,30900.0
2012-04-05 15:00:00,59.61,59.64,59.46,59.62,45200.0,44.7704,44.7929,44.6577,44.7779,45200.0
2012-04-05 15:30:00,59.63,59.77,59.58,59.7,118200.0,44.7854,44.8906,44.7479,44.838,118200.0
2012-04-09 09:30:00,58.58,58.8,58.01,58.77,37600.0,43.9968,44.162,43.5687,44.1395,37600.0
2012-04-09 10:00:00,58.78,59.14,58.77,59.04,16800.0,44.147,44.4174,44.1395,44.3423,16800.0
2012-04-09 10:30:00,59.05,59.11,58.98,59.06,15000.0,44.3498,44.3949,44.2972,44.3573,15000.0
2012-04-09 11:00:00,59.06,59.06,58.71,58.71,15700.0,44.3573,44.3573,44.0945,44.0945,15700.0
2012-04-09 11:30:00,58.71,58.84,58.69,58.84,10600.0,44.0945,44.1921,44.0794,44.1921,10600.0
2012-04-09 12:00:00,58.84,58.98,58.84,58.94,15400.0,44.1921,44.2972,44.1921,44.2672,15400.0
2012-04-09 12:30:00,58.94,59.08,58.93,59.06,13100.0,44.2672,44.3723,44.2597,44.3573,13100.0
2012-04-09 13:00:00,59.06,59.14,58.92,58.92,19000.0,44.3573,44.4174,44.2522,44.2522,19000.0
2012-04-09 13:30:00,58.94,59.12,58.91,59.11,18400.0,44.2672,44.4024,44.2447,44.3949,18400.0
2012-04-09 14:00:00,59.13,59.22,59.01,59.16,14800.0,44.4099,44.4775,44.3198,44.4324,14800.0
2012-04-09 14:30:00,59.17,59.3,59.16,59.27,9500.0,44.4399,44.5376,44.4324,44.515,9500.0
2012-04-09 15:00:00,59.26,59.32,59.17,59.18,17300.0,44.5075,44.5526,44.4399,44.4474,17300.0
2012-04-09 15:30:00,59.17,59.2,59.07,59.17,47700.0,44.4399,44.4625,44.3648,44.4399,47700.0
2012-04-10 09:30:00,59.13,59.23,58.79,58.79,23700.0,44.4099,44.485,44.1545,44.1545,23700.0
2012-04-10 10:00:00,58.77,58.77,58.51,58.62,7400.0,44.1395,44.1395,43.9442,44.0269,7400.0
2012-04-10 10:30:00,58.69,58.7,58.37,58.37,7000.0,44.0794,44.0869,43.8391,43.8391,7000.0
2012-04-10 11:00:00,58.4,58.48,58.18,58.26,10500.0,43.8616,43.9217,43.6964,43.7565,10500.0
2012-04-10 11:30:00,58.26,58.26,57.81,57.94,13500.0,43.7565,43.7565,43.4185,43.5161,13500.0
2012-04-10 12:00:00,57.94,57.94,57.58,57.77,20300.0,43.5161,43.5161,43.2458,43.3885,20300.0
2012-04-10 12:30:00,57.81,57.81,57.66,57.77,9500.0,43.4185,43.4185,43.3058,43.3885,9500.0
2012-04-10 13:00:00,57.78,57.8,57.46,57.68,15000.0,43.396,43.411,43.1556,43.3209,15000.0
2012-04-10 13:30:00,57.66,57.81,57.59,57.77,9000.0,43.3058,43.4185,43.2533,43.3885,9000.0
2012-04-10 14:00:00,57.77,57.82,57.65,57.73,12200.0,43.3885,43.426,43.2983,43.3584,12200.0
2012-04-10 14:30:00,57.75,57.79,57.52,57.7,14900.0,43.3734,43.4035,43.2007,43.3359,14900.0
2012-04-10 15:00:00,57.69,57.74,57.59,57.63,18800.0,43.3284,43.3659,43.2533,43.2833,18800.0
2012-04-10 15:30:00,57.63,57.77,57.61,57.68,38100.0,43.2833,43.3885,43.2683,43.3209,38100.0
2012-04-11 09:30:00,58.5,58.9,58.5,58.51,46800.0,43.9367,44.2372,43.9367,43.9442,46800.0
2012-04-11 10:00:00,58.52,58.56,58.27,58.44,24700.0,43.9518,43.9818,43.764,43.8917,24700.0
2012-04-11 10:30:00,58.55,58.62,58.48,58.55,8700.0,43.9743,44.0269,43.9217,43.9743,8700.0
2012-04-11 11:00:00,58.57,58.6,58.41,58.43,6300.0,43.9893,44.0118,43.8691,43.8842,6300.0
2012-04-11 11:30:00,58.44,58.61,58.44,58.48,9800.0,43.8917,44.0193,43.8917,43.9217,9800.0
2012-04-11 12:00:00,58.48,58.56,58.42,58.48,17800.0,43.9217,43.9818,43.8766,43.9217,17800.0
2012-04-11 12:30:00,58.48,58.65,58.44,58.62,13500.0,43.9217,44.0494,43.8917,44.0269,13500.0
2012-04-11 13:00:00,58.63,58.72,58.55,58.66,5900.0,44.0344,44.102,43.9743,44.0569,5900.0
2012-04-11 13:30:00,58.73,58.91,58.67,58.81,22100.0,44.1095,44.2447,44.0644,44.1696,22100.0
2012-04-11 14:00:00,58.79,58.79,58.64,58.66,22200.0,44.1545,44.1545,44.0419,44.0569,22200.0
2012-04-11 14:30:00,58.68,58.77,58.57,58.7,19000.0,44.0719,44.1395,43.9893,44.0869,19000.0
2012-04-11 15:00:00,58.7,58.71,58.51,58.59,12200.0,44.0869,44.0945,43.9442,44.0043,12200.0
2012-04-11 15:30:00,58.6,58.71,58.55,58.7,32600.0,44.0118,44.0945,43.9743,44.0869,32600.0
2012-04-12 09:30:00,58.78,59.63,58.74,59.61,11400.0,44.147,44.7854,44.117,44.7704,11400.0
2012-04-12 10:00:00,59.56,59.67,59.36,59.44,8900.0,44.7328,44.8155,44.5826,44.6427,8900.0
2012-04-12 10:30:00,59.43,59.88,59.43,59.81,7900.0,44.6352,44.9732,44.6352,44.9206,7900.0
2012-04-12 11:00:00,59.81,59.93,59.71,59.71,8600.0,44.9206,45.0107,44.8455,44.8455,8600.0
2012-04-12 11:30:00,59.74,59.74,59.52,59.64,8900.0,44.868,44.868,44.7028,44.7929,8900.0
2012-04-12 12:00:00,59.65,59.77,59.6,59.71,9600.0,44.8004,44.8906,44.7629,44.8455,9600.0
2012-04-12 12:30:00,59.71,59.87,59.71,59.8,30400.0,44.8455,44.9657,44.8455,44.9131,30400.0
2012-04-12 13:00:00,59.8,59.86,59.71,59.74,9700.0,44.9131,44.9582,44.8455,44.868,9700.0
2012-04-12 13:30:00,59.74,59.75,59.6,59.68,18900.0,44.868,44.8755,44.7629,44.823,18900.0
2012-04-12 14:00:00,59.66,59.85,59.66,59.78,17400.0,44.808,44.9507,44.808,44.8981,17400.0
2012-04-12 14:30:00,59.78,60.09,59.78,60.01,17600.0,44.8981,45.1309,44.8981,45.0708,17600.0
2012-04-12 15:00:00,59.99,60.01,59.88,59.88,9200.0,45.0558,45.0708,44.9732,44.9732,9200.0
2012-04-12 15:30:00,59.9,59.94,59.73,59.76,53000.0,44.9882,45.0182,44.8605,44.8831,53000.0
2012-04-13 09:30:00,59.47,59.6,59.26,59.37,9900.0,44.6653,44.7629,44.5075,44.5901,9900.0
2012-04-13 10:00:00,59.36,59.4,59.05,59.09,6000.0,44.5826,44.6127,44.3498,44.3799,6000.0
2012-04-13 10:30:00,59.14,59.14,58.85,59.05,8000.0,44.4174,44.4174,44.1996,44.3498,8000.0
2012-04-13 11:00:00,59.06,59.22,59.01,59.16,7000.0,44.3573,44.4775,44.3198,44.4324,7000.0
2012-04-13 11:30:00,59.1,59.36,59.1,59.14,29300.0,44.3874,44.5826,44.3874,44.4174,29300.0
2012-04-13 12:00:00,59.18,59.23,59.09,59.22,5100.0,44.4474,44.485,44.3799,44.4775,5100.0
2012-04-13 12:30:00,59.22,59.48,59.22,59.38,6500.0,44.4775,44.6728,44.4775,44.5977,6500.0
2012-04-13 13:00:00,59.44,59.49,59.39,59.46,4700.0,44.6427,44.6803,44.6052,44.6577,4700.0
2012-04-13 13:30:00,59.49,59.66,59.49,59.51,5100.0,44.6803,44.808,44.6803,44.6953,5100.0
2012-04-13 14:00:00,59.51,59.52,59.35,59.36,11100.0,44.6953,44.7028,44.5751,44.5826,11100.0
2012-04-13 14:30:00,59.41,59.46,59.35,59.4,15000.0,44.6202,44.6577,44.5751,44.6127,15000.0
2012-04-13 15:00:00,59.39,59.47,59.24,59.25,16700.0,44.6052,44.6653,44.4925,44.5,16700.0
2012-04-13 15:30:00,59.26,59.39,59.19,59.27,73200.0,44.5075,44.6052,44.455,44.515,73200.0
2012-04-16 09:30:00,59.62,59.92,59.32,59.32,13600.0,44.7779,45.0032,44.5526,44.5526,13600.0
2012-04-16 10:00:00,59.33,59.43,59.01,59.2,24400.0,44.5601,44.6352,44.3198,44.4625,24400.0
2012-04-16 10:30:00,59.23,59.42,59.15,59.4,15500.0,44.485,44.6277,44.4249,44.6127,15500.0
2012-04-16 11:00:00,59.42,59.48,59.29,59.43,17500.0,44.6277,44.6728,44.5301,44.6352,17500.0
2012-04-16 11:30:00,59.43,59.43,59.23,59.27,11600.0,44.6352,44.6352,44.485,44.515,11600.0
2012-04-16 12:00:00,59.26,59.45,59.26,59.4,7300.0,44.5075,44.6502,44.5075,44.6127,7300.0
2012-04-16 12:30:00,59.45,59.72,59.37,59.72,6400.0,44.6502,44.853,44.5901,44.853,6400.0
2012-04-16 13:00:00,59.71,59.74,59.65,59.72,17600.0,44.8455,44.868,44.8004,44.853,17600.0
2012-04-16 13:30:00,59.72,60.06,59.68,60.02,14200.0,44.853,45.1084,44.823,45.0783,14200.0
2012-04-16 14:00:00,60.01,60.01,59.72,59.73,10600.0,45.0708,45.0708,44.853,44.8605,10600.0
2012-04-16 14:30:00,59.72,59.97,59.72,59.86,14900.0,44.853,45.0408,44.853,44.9582,14900.0
2012-04-16 15:00:00,59.82,59.82,59.68,59.7,11600.0,44.9281,44.9281,44.823,44.838,11600.0
2012-04-16 15:30:00,59.72,59.82,59.53,59.54,55100.0,44.853,44.9281,44.7103,44.7178,55100.0
2012-04-17 09:30:00,60.11,60.48,60.1,60.14,21500.0,45.1459,45.4238,45.1384,45.1685,21500.0
2012-04-17 10:00:00,60.17,60.35,59.95,60.26,11900.0,45.191,45.3262,45.0258,45.2586,11900.0
2012-04-17 10:30:00,60.3,60.54,60.28,60.47,20600.0,45.2886,45.4689,45.2736,45.4163,20600.0
2012-04-17 11:00:00,60.5,60.68,60.48,60.52,10400.0,45.4388,45.574,45.4238,45.4539,10400.0
2012-04-17 11:30:00,60.54,60.59,60.47,60.47,22100.0,45.4689,45.5064,45.4163,45.4163,22100.0
2012-04-17 12:00:00,60.49,60.61,60.48,60.6,26700.0,45.4313,45.5215,45.4238,45.5139,26700.0
2012-04-17 12:30:00,60.64,60.77,60.64,60.65,8300.0,45.544,45.6416,45.544,45.5515,8300.0
2012-04-17 13:00:00,60.64,60.76,60.59,60.72,10600.0,45.544,45.6341,45.5064,45.6041,10600.0
2012-04-17 13:30:00,60.77,60.93,60.7,60.84,15000.0,45.6416,45.7618,45.5891,45.6942,15000.0
2012-04-17 14:00:00,60.82,60.82,60.74,60.78,11600.0,45.6792,45.6792,45.6191,45.6491,11600.0
2012-04-17 14:30:00,60.77,60.8,60.46,60.54,22600.0,45.6416,45.6642,45.4088,45.4689,22600.0
2012-04-17 15:00:00,60.54,60.6,60.4,60.59,45400.0,45.4689,45.5139,45.3637,45.5064,45400.0
2012-04-17 15:30:00,60.59,60.75,60.49,60.61,64200.0,45.5064,45.6266,45.4313,45.5215,64200.0
2012-04-18 09:30:00,60.2,60.2,59.87,59.9,49400.0,45.2135,45.2135,44.9657,44.9882,49400.0
2012-04-18 10:00:00,59.9,59.94,59.76,59.78,44600.0,44.9882,45.0182,44.8831,44.8981,44600.0
2012-04-18 10:30:00,59.76,59.94,59.73,59.9,26100.0,44.8831,45.0182,44.8605,44.9882,26100.0
2012-04-18 11:00:00,59.9,59.94,59.75,59.9,19700.0,44.9882,45.0182,44.8755,44.9882,19700.0
2012-04-18 11:30:00,59.94,59.94,59.83,59.86,37200.0,45.0182,45.0182,44.9356,44.9582,37200.0
2012-04-18 12:00:00,59.87,59.94,59.82,59.83,63800.0,44.9657,45.0182,44.9281,44.9356,63800.0
2012-04-18 12:30:00,59.83,59.87,59.79,59.83,16400.0,44.9356,44.9657,44.9056,44.9356,16400.0
2012-04-18 13:00:00,59.84,59.87,59.8,59.82,12800.0,44.9431,44.9657,44.9131,44.9281,12800.0
2012-04-18 13:30:00,59.81,59.85,59.63,59.7,12500.0,44.9206,44.9507,44.7854,44.838,12500.0
2012-04-18 14:00:00,59.71,59.84,59.7,59.75,31500.0,44.8455,44.9431,44.838,44.8755,31500.0
2012-04-18 14:30:00,59.74,59.83,59.74,59.79,22200.0,44.868,44.9356,44.868,44.9056,22200.0
2012-04-18 15:00:00,59.79,59.85,59.54,59.59,52700.0,44.9056,44.9507,44.7178,44.7554,52700.0
2012-04-18 15:30:00,59.59,59.67,59.53,59.66,94300.0,44.7554,44.8155,44.7103,44.808,94300.0
2012-04-19 09:30:00,59.78,60.29,59.28,60.07,52800.0,44.8981,45.2811,44.5226,45.1159,52800.0
2012-04-19 10:00:00,60.05,60.1,59.62,59.98,94500.0,45.1009,45.1384,44.7779,45.0483,94500.0
2012-04-19 10:30:00,59.99,60.95,59.99,60.93,35900.0,45.0558,45.7768,45.0558,45.7618,35900.0
2012-04-19 11:00:00,60.91,61.23,60.81,61.16,48200.0,45.7468,45.9871,45.6717,45.9345,48200.0
2012-04-19 11:30:00,61.17,61.67,60.97,61.63,104200.0,45.942,46.3176,45.7918,46.2875,104200.0
2012-04-19 12:00:00,61.64,61.75,61.33,61.63,87700.0,46.295,46.3777,46.0622,46.2875,87700.0
2012-04-19 12:30:00,61.62,61.9,61.57,61.79,69200.0,46.28,46.4903,46.2425,46.4077,69200.0
2012-04-19 13:00:00,61.79,61.82,61.62,61.8,40700.0,46.4077,46.4302,46.28,46.4152,40700.0
2012-04-19 13:30:00,61.8,61.92,61.77,61.84,43500.0,46.4152,46.5053,46.3927,46.4453,43500.0
2012-04-19 14:00:00,61.82,61.9,61.53,61.53,70600.0,46.4302,46.4903,46.2124,46.2124,70600.0
2012-04-19 14:30:00,61.55,61.57,60.67,61.15,74500.0,46.2274,46.2425,45.5665,45.927,74500.0
2012-04-19 15:00:00,61.12,61.29,61.02,61.28,75800.0,45.9045,46.0322,45.8294,46.0247,75800.0
2012-04-19 15:30:00,61.27,61.69,61.19,61.56,154100.0,46.0172,46.3326,45.9571,46.235,154100.0
2012-04-20 09:30:00,61.65,61.98,61.26,61.47,82000.0,46.3026,46.5504,46.0096,46.1674,82000.0
2012-04-20 10:00:00,61.45,61.56,61.23,61.49,28500.0,46.1523,46.235,45.9871,46.1824,28500.0
2012-04-20 10:30:00,61.5,61.81,61.46,61.79,49700.0,46.1899,46.4227,46.1599,46.4077,49700.0
2012-04-20 11:00:00,61.76,61.8,61.62,61.67,44500.0,46.3852,46.4152,46.28,46.3176,44500.0
2012-04-20 11:30:00,61.73,61.91,61.69,61.82,15700.0,46.3626,46.4978,46.3326,46.4302,15700.0
2012-04-20 12:00:00,61.82,61.92,61.78,61.78,22400.0,46.4302,46.5053,46.4002,46.4002,22400.0
2012-04-20 12:30:00,61.82,61.98,61.81,61.9,12700.0,46.4302,46.5504,46.4227,46.4903,12700.0
2012-04-20 13:00:00,61.93,61.95,61.85,61.91,16300.0,46.5128,46.5279,46.4528,46.4978,16300.0
2012-04-20 13:30:00,61.88,61.9,61.54,61.62,17500.0,46.4753,46.4903,46.2199,46.28,17500.0
2012-04-20 14:00:00,61.6,61.75,61.52,61.73,25500.0,46.265,46.3777,46.2049,46.3626,25500.0
2012-04-20 14:30:00,61.77,61.82,61.65,61.74,32000.0,46.3927,46.4302,46.3026,46.3701,32000.0
2012-04-20 15:00:00,61.75,61.75,61.49,61.59,29100.0,46.3777,46.3777,46.1824,46.2575,29100.0
2012-04-20 15:30:00,61.58,61.74,61.58,61.66,68100.0,46.25,46.3701,46.25,46.3101,68100.0
2012-04-23 09:30:00,60.6,61.1,59.73,60.62,22900.0,45.5139,45.8895,44.8605,45.529,22900.0
2012-04-23 10:00:00,60.62,60.64,60.43,60.59,18400.0,45.529,45.544,45.3863,45.5064,18400.0
2012-04-23 10:30:00,60.57,60.91,60.49,60.84,16800.0,45.4914,45.7468,45.4313,45.6942,16800.0
2012-04-23 11:00:00,60.84,61.03,60.79,61.0,26200.0,45.6942,45.8369,45.6566,45.8144,26200.0
2012-04-23 11:30:00,60.99,61.09,60.85,60.89,19400.0,45.8069,45.882,45.7017,45.7318,19400.0
2012-04-23 12:00:00,60.92,60.94,60.78,60.8,27400.0,45.7543,45.7693,45.6491,45.6642,27400.0
2012-04-23 12:30:00,60.8,60.8,60.58,60.63,18000.0,45.6642,45.6642,45.4989,45.5365,18000.0
2012-04-23 13:00:00,60.62,60.62,60.49,60.62,12200.0,45.529,45.529,45.4313,45.529,12200.0
2012-04-23 13:30:00,60.61,60.63,60.44,60.47,12300.0,45.5215,45.5365,45.3938,45.4163,12300.0
2012-04-23 14:00:00,60.47,60.59,60.34,60.55,17200.0,45.4163,45.5064,45.3187,45.4764,17200.0
2012-04-23 14:30:00,60.56,60.66,60.46,60.46,9900.0,45.4839,45.559,45.4088,45.4088,9900.0
2012-04-23 15:00:00,60.44,60.47,60.32,60.41,33100.0,45.3938,45.4163,45.3037,45.3712,33100.0
2012-04-23 15:30:00,60.4,60.66,60.35,60.66,98400.0,45.3637,45.559,45.3262,45.559,98400.0
2012-04-24 09:30:00,60.8,61.66,60.76,61.5,33600.0,45.6642,46.3101,45.6341,46.1899,33600.0
2012-04-24 10:00:00,61.47,61.96,61.46,61.73,29000.0,46.1674,46.5354,46.1599,46.3626,29000.0
2012-04-24 10:30:00,61.73,61.88,61.72,61.82,15500.0,46.3626,46.4753,46.3551,46.4302,15500.0
2012-04-24 11:00:00,61.83,62.2,61.79,62.2,48200.0,46.4377,46.7156,46.4077,46.7156,48200.0
2012-04-24 11:30:00,62.19,62.3,62.15,62.2,25100.0,46.7081,46.7907,46.6781,46.7156,25100.0
2012-04-24 12:00:00,62.2,62.26,62.09,62.17,16600.0,46.7156,46.7607,46.633,46.6931,16600.0
2012-04-24 12:30:00,62.21,62.21,61.9,61.9,13200.0,46.7231,46.7231,46.4903,46.4903,13200.0
2012-04-24 13:00:00,61.9,61.9,61.72,61.82,14600.0,46.4903,46.4903,46.3551,46.4302,14600.0
2012-04-24 13:30:00,61.83,61.94,61.71,61.72,14900.0,46.4377,46.5204,46.3476,46.3551,14900.0
2012-04-24 14:00:00,61.7,61.71,61.57,61.59,14500.0,46.3401,46.3476,46.2425,46.2575,14500.0
2012-04-24 14:30:00,61.65,61.87,61.65,61.87,11100.0,46.3026,46.4678,46.3026,46.4678,11100.0
2012-04-24 15:00:00,61.86,61.87,61.75,61.82,17100.0,46.4603,46.4678,46.3777,46.4302,17100.0
2012-04-24 15:30:00,61.81,61.92,61.77,61.9,59800.0,46.4227,46.5053,46.3927,46.4903,59800.0
2012-04-25 09:30:00,62.47,62.79,62.14,62.73,33800.0,46.9184,47.1588,46.6706,47.1137,33800.0
2012-04-25 10:00:00,62.72,62.76,62.4,62.54,25900.0,47.1062,47.1362,46.8658,46.971,25900.0
2012-04-25 10:30:00,62.5,62.57,62.42,62.44,16000.0,46.941,46.9935,46.8809,46.8959,16000.0
2012-04-25 11:00:00,62.45,62.45,62.23,62.4,14400.0,46.9034,46.9034,46.7382,46.8658,14400.0
2012-04-25 11:30:00,62.4,62.43,62.33,62.4,7100.0,46.8658,46.8884,46.8133,46.8658,7100.0
2012-04-25 12:00:00,62.39,62.52,62.38,62.47,20200.0,46.8583,46.956,46.8508,46.9184,20200.0
2012-04-25 12:30:00,62.48,62.5,62.25,62.44,34300.0,46.9259,46.941,46.7532,46.8959,34300.0
2012-04-25 13:00:00,62.44,62.5,62.27,62.27,23300.0,46.8959,46.941,46.7682,46.7682,23300.0
2012-04-25 13:30:00,62.27,62.31,62.22,62.3,25800.0,46.7682,46.7983,46.7307,46.7907,25800.0
2012-04-25 14:00:00,62.27,62.4,62.16,62.28,30100.0,46.7682,46.8658,46.6856,46.7757,30100.0
2012-04-25 14:30:00,62.33,62.33,62.13,62.29,29300.0,46.8133,46.8133,46.6631,46.7832,29300.0
2012-04-25 15:00:00,62.31,62.35,62.19,62.23,23500.0,46.7983,46.8283,46.7081,46.7382,23500.0
2012-04-25 15:30:00,62.27,62.33,62.19,62.26,146300.0,46.7682,46.8133,46.7081,46.7607,146300.0
2012-04-26 09:30:00,62.05,62.47,62.05,62.38,36200.0,46.603,46.9184,46.603,46.8508,36200.0
2012-04-26 10:00:00,62.33,62.82,62.33,62.75,104100.0,46.8133,47.1813,46.8133,47.1287,104100.0
2012-04-26 10:30:00,62.75,62.85,62.57,62.6,31200.0,47.1287,47.2038,46.9935,47.0161,31200.0
2012-04-26 11:00:00,62.56,62.71,62.56,62.65,22500.0,46.986,47.0987,46.986,47.0536,22500.0
2012-04-26 11:30:00,62.69,62.72,62.63,62.65,23300.0,47.0837,47.1062,47.0386,47.0536,23300.0
2012-04-26 12:00:00,62.62,62.69,62.59,62.63,10600.0,47.0311,47.0837,47.0085,47.0386,10600.0
2012-04-26 12:30:00,62.63,62.73,62.62,62.7,33200.0,47.0386,47.1137,47.0311,47.0912,33200.0
2012-04-26 13:00:00,62.73,62.76,62.67,62.72,19900.0,47.1137,47.1362,47.0686,47.1062,19900.0
2012-04-26 13:30:00,62.71,62.8,62.68,62.75,28600.0,47.0987,47.1663,47.0761,47.1287,28600.0
2012-04-26 14:00:00,62.74,62.83,62.69,62.73,59000.0,47.1212,47.1888,47.0837,47.1137,59000.0
2012-04-26 14:30:00,62.72,62.74,62.68,62.73,33400.0,47.1062,47.1212,47.0761,47.1137,33400.0
2012-04-26 15:00:00,62.73,62.75,62.67,62.7,34800.0,47.1137,47.1287,47.0686,47.0912,34800.0
2012-04-26 15:30:00,62.68,62.77,62.46,62.58,81200.0,47.0761,47.1437,46.9109,47.001,81200.0
2012-04-27 09:30:00,63.0,63.0,62.37,62.96,26400.0,47.3165,47.3165,46.8433,47.2864,26400.0
2012-04-27 10:00:00,62.91,62.92,62.71,62.81,13800.0,47.2489,47.2564,47.0987,47.1738,13800.0
2012-04-27 10:30:00,62.8,63.13,62.71,63.09,31800.0,47.1663,47.4141,47.0987,47.3841,31800.0
2012-04-27 11:00:00,63.09,63.25,63.0,63.19,29500.0,47.3841,47.5042,47.3165,47.4592,29500.0
2012-04-27 11:30:00,63.2,63.39,63.19,63.33,16200.0,47.4667,47.6094,47.4592,47.5643,16200.0
2012-04-27 12:00:00,63.31,63.37,63.25,63.36,4700.0,47.5493,47.5944,47.5042,47.5869,4700.0
2012-04-27 12:30:00,63.39,63.45,63.28,63.4,36700.0,47.6094,47.6545,47.5268,47.6169,36700.0
2012-04-27 13:00:00,63.39,63.49,63.29,63.49,27500.0,47.6094,47.6845,47.5343,47.6845,27500.0
2012-04-27 13:30:00,63.47,63.72,63.47,63.62,20100.0,47.6695,47.8572,47.6695,47.7821,20100.0
2012-04-27 14:00:00,63.62,63.62,63.51,63.51,13700.0,47.7821,47.7821,47.6995,47.6995,13700.0
2012-04-27 14:30:00,63.5,63.7,63.46,63.69,28700.0,47.692,47.8422,47.662,47.8347,28700.0
2012-04-27 15:00:00,63.66,63.77,63.58,63.75,16900.0,47.8122,47.8948,47.7521,47.8798,16900.0
2012-04-27 15:30:00,63.76,63.76,63.5,63.55,46800.0,47.8873,47.8873,47.692,47.7296,46800.0
2012-04-30 09:30:00,63.45,63.49,62.51,62.58,23100.0,47.6545,47.6845,46.9485,47.001,23100.0
2012-04-30 10:00:00,62.63,62.78,62.54,62.71,4800.0,47.0386,47.1512,46.971,47.0987,4800.0
2012-04-30 10:30:00,62.65,62.69,62.56,62.65,5800.0,47.0536,47.0837,46.986,47.0536,5800.0
2012-04-30 11:00:00,62.62,62.68,62.45,62.46,11900.0,47.0311,47.0761,46.9034,46.9109,11900.0
2012-04-30 11:30:00,62.45,62.49,62.26,62.29,10300.0,46.9034,46.9334,46.7607,46.7832,10300.0
2012-04-30 12:00:00,62.3,62.34,62.13,62.32,12600.0,46.7907,46.8208,46.6631,46.8058,12600.0
2012-04-30 12:30:00,62.3,62.44,62.3,62.42,3900.0,46.7907,46.8959,46.7907,46.8809,3900.0
2012-04-30 13:00:00,62.43,62.52,62.41,62.48,13500.0,46.8884,46.956,46.8734,46.9259,13500.0
2012-04-30 13:30:00,62.48,62.54,62.41,62.48,30700.0,46.9259,46.971,46.8734,46.9259,30700.0
2012-04-30 14:00:00,62.49,62.53,62.39,62.49,4500.0,46.9334,46.9635,46.8583,46.9334,4500.0
2012-04-30 14:30:00,62.49,62.5,62.37,62.41,7100.0,46.9334,46.941,46.8433,46.8734,7100.0
2012-04-30 15:00:00,62.42,62.56,62.4,62.41,34800.0,46.8809,46.986,46.8658,46.8734,34800.0
2012-04-30 15:30:00,62.41,62.61,62.41,62.53,40400.0,46.8734,47.0236,46.8734,46.9635,40400.0
2012-05-01 09:30:00,62.45,62.68,61.99,61.99,19200.0,46.9034,47.0761,46.5579,46.5579,19200.0
2012-05-01 10:00:00,62.1,63.27,62.1,63.25,13000.0,46.6405,47.5193,46.6405,47.5042,13000.0
2012-05-01 10:30:00,63.32,63.59,63.32,63.47,26500.0,47.5568,47.7596,47.5568,47.6695,26500.0
2012-05-01 11:00:00,63.46,63.48,63.31,63.47,20200.0,47.662,47.677,47.5493,47.6695,20200.0
2012-05-01 11:30:00,63.48,63.66,63.39,63.56,38200.0,47.677,47.8122,47.6094,47.7371,38200.0
2012-05-01 12:00:00,63.6,63.63,63.46,63.46,5200.0,47.7671,47.7896,47.662,47.662,5200.0
2012-05-01 12:30:00,63.46,63.49,63.26,63.42,16500.0,47.662,47.6845,47.5118,47.6319,16500.0
2012-05-01 13:00:00,63.39,63.41,63.16,63.22,10500.0,47.6094,47.6244,47.4366,47.4817,10500.0
2012-05-01 13:30:00,63.22,63.29,63.18,63.21,8100.0,47.4817,47.5343,47.4517,47.4742,8100.0
2012-05-01 14:00:00,63.2,63.2,63.01,63.05,15700.0,47.4667,47.4667,47.324,47.354,15700.0
2012-05-01 14:30:00,63.05,63.05,62.97,62.98,16300.0,47.354,47.354,47.2939,47.3015,16300.0
2012-05-01 15:00:00,63.0,63.08,62.86,62.88,13100.0,47.3165,47.3766,47.2113,47.2264,13100.0
2012-05-01 15:30:00,62.93,62.96,62.55,62.63,41700.0,47.2639,47.2864,46.9785,47.0386,41700.0
2012-05-02 09:30:00,62.34,62.48,62.01,62.31,10400.0,46.8208,46.9259,46.5729,46.7983,10400.0
2012-05-02 10:00:00,62.36,62.44,62.06,62.06,33600.0,46.8358,46.8959,46.6105,46.6105,33600.0
2012-05-02 10:30:00,62.06,62.45,61.98,62.36,14800.0,46.6105,46.9034,46.5504,46.8358,14800.0
2012-05-02 11:00:00,62.35,62.5,62.35,62.49,23600.0,46.8283,46.941,46.8283,46.9334,23600.0
2012-05-02 11:30:00,62.49,62.54,62.42,62.45,16200.0,46.9334,46.971,46.8809,46.9034,16200.0
2012-05-02 12:00:00,62.45,62.72,62.37,62.68,18800.0,46.9034,47.1062,46.8433,47.0761,18800.0
2012-05-02 12:30:00,62.66,62.7,62.62,62.7,25400.0,47.0611,47.0912,47.0311,47.0912,25400.0
2012-05-02 13:00:00,62.69,62.75,62.64,62.67,19100.0,47.0837,47.1287,47.0461,47.0686,19100.0
2012-05-02 13:30:00,62.65,62.79,62.65,62.79,36100.0,47.0536,47.1588,47.0536,47.1588,36100.0
2012-05-02 14:00:00,62.82,62.83,62.75,62.82,16300.0,47.1813,47.1888,47.1287,47.1813,16300.0
2012-05-02 14:30:00,62.8,62.81,62.7,62.75,41400.0,47.1663,47.1738,47.0912,47.1287,41400.0
2012-05-02 15:00:00,62.76,62.79,62.68,62.71,77100.0,47.1362,47.1588,47.0761,47.0987,77100.0
2012-05-02 15:30:00,62.7,62.83,62.69,62.81,61900.0,47.0912,47.1888,47.0837,47.1738,61900.0
2012-05-03 09:30:00,62.82,63.0,62.66,62.84,18700.0,47.1813,47.3165,47.0611,47.1963,18700.0
2012-05-03 10:00:00,62.83,62.83,62.63,62.73,142000.0,47.1888,47.1888,47.0386,47.1137,142000.0
2012-05-03 10:30:00,62.77,63.11,62.73,63.11,8700.0,47.1437,47.3991,47.1137,47.3991,8700.0
2012-05-03 11:00:00,63.12,63.12,62.91,62.91,7500.0,47.4066,47.4066,47.2489,47.2489,7500.0
2012-05-03 11:30:00,62.93,62.95,62.58,62.67,27600.0,47.2639,47.2789,47.001,47.0686,27600.0
2012-05-03 12:00:00,62.67,62.77,62.6,62.76,28000.0,47.0686,47.1437,47.0161,47.1362,28000.0
2012-05-03 12:30:00,62.76,62.79,62.65,62.7,8700.0,47.1362,47.1588,47.0536,47.0912,8700.0
2012-05-03 13:00:00,62.68,62.71,62.61,62.69,15900.0,47.0761,47.0987,47.0236,47.0837,15900.0
2012-05-03 13:30:00,62.68,62.73,62.6,62.65,43700.0,47.0761,47.1137,47.0161,47.0536,43700.0
2012-05-03 14:00:00,62.63,62.71,62.63,62.63,14800.0,47.0386,47.0987,47.0386,47.0386,14800.0
2012-05-03 14:30:00,62.63,62.73,62.63,62.68,36200.0,47.0386,47.1137,47.0386,47.0761,36200.0
2012-05-03 15:00:00,62.67,62.84,62.64,62.73,48300.0,47.0686,47.1963,47.0461,47.1137,48300.0
2012-05-03 15:30:00,62.73,62.81,62.65,62.77,37500.0,47.1137,47.1738,47.0536,47.1437,37500.0
2012-05-04 09:30:00,62.43,62.43,62.1,62.3,30400.0,46.8884,46.8884,46.6405,46.7907,30400.0
2012-05-04 10:00:00,62.25,62.33,62.2,62.32,37200.0,46.7532,46.8133,46.7156,46.8058,37200.0
2012-05-04 10:30:00,62.21,62.3,62.21,62.29,36300.0,46.7231,46.7907,46.7231,46.7832,36300.0
2012-05-04 11:00:00,62.29,62.37,62.23,62.28,20900.0,46.7832,46.8433,46.7382,46.7757,20900.0
2012-05-04 11:30:00,62.26,62.31,62.23,62.25,85200.0,46.7607,46.7983,46.7382,46.7532,85200.0
2012-05-04 12:00:00,62.27,62.3,62.15,62.21,17200.0,46.7682,46.7907,46.6781,46.7231,17200.0
2012-05-04 12:30:00,62.18,62.23,62.15,62.23,28400.0,46.7006,46.7382,46.6781,46.7382,28400.0
2012-05-04 13:00:00,62.25,62.4,62.25,62.33,20200.0,46.7532,46.8658,46.7532,46.8133,20200.0
2012-05-04 13:30:00,62.33,62.42,62.28,62.38,11800.0,46.8133,46.8809,46.7757,46.8508,11800.0
2012-05-04 14:00:00,62.36,62.36,62.28,62.34,76400.0,46.8358,46.8358,46.7757,46.8208,76400.0
2012-05-04 14:30:00,62.33,62.35,62.21,62.31,42700.0,46.8133,46.8283,46.7231,46.7983,42700.0
2012-05-04 15:00:00,62.32,62.32,62.2,62.29,28700.0,46.8058,46.8058,46.7156,46.7832,28700.0
2012-05-04 15:30:00,62.3,62.47,62.3,62.36,83900.0,46.7907,46.9184,46.7907,46.8358,83900.0
2012-05-07 09:30:00,61.89,62.42,61.89,62.32,19500.0,46.4828,46.8809,46.4828,46.8058,19500.0
2012-05-07 10:00:00,62.32,62.52,62.22,62.24,39700.0,46.8058,46.956,46.7307,46.7457,39700.0
2012-05-07 10:30:00,62.26,62.44,62.21,62.28,22400.0,46.7607,46.8959,46.7231,46.7757,22400.0
2012-05-07 11:00:00,62.29,62.46,62.29,62.32,7900.0,46.7832,46.9109,46.7832,46.8058,7900.0
2012-05-07 11:30:00,62.35,62.47,62.34,62.36,24700.0,46.8283,46.9184,46.8208,46.8358,24700.0
2012-05-07 12:00:00,62.36,62.43,62.3,62.41,22200.0,46.8358,46.8884,46.7907,46.8734,22200.0
2012-05-07 12:30:00,62.42,62.5,62.37,62.44,56100.0,46.8809,46.941,46.8433,46.8959,56100.0
2012-05-07 13:00:00,62.5,62.63,62.35,62.43,55900.0,46.941,47.0386,46.8283,46.8884,55900.0
2012-05-07 13:30:00,62.48,62.69,62.47,62.52,8800.0,46.9259,47.0837,46.9184,46.956,8800.0
2012-05-07 14:00:00,62.59,62.7,62.54,62.58,19300.0,47.0085,47.0912,46.971,47.001,19300.0
2012-05-07 14:30:00,62.6,62.66,62.51,62.6,12600.0,47.0161,47.0611,46.9485,47.0161,12600.0
2012-05-07 15:00:00,62.64,62.64,62.5,62.55,25600.0,47.0461,47.0461,46.941,46.9785,25600.0
2012-05-07 15:30:00,62.59,62.62,62.41,62.5,46400.0,47.0085,47.0311,46.8734,46.941,46400.0
2012-05-08 09:30:00,62.11,62.27,61.63,61.8,39600.0,46.648,46.7682,46.2875,46.4152,39600.0
2012-05-08 10:00:00,61.67,61.72,61.3,61.3,5600.0,46.3176,46.3551,46.0397,46.0397,5600.0
2012-05-08 10:30:00,61.27,61.27,60.99,61.14,12400.0,46.0172,46.0172,45.8069,45.9195,12400.0
2012-05-08 11:00:00,61.07,61.11,60.82,60.96,40600.0,45.8669,45.897,45.6792,45.7843,40600.0
2012-05-08 11:30:00,60.91,61.24,60.87,61.18,15600.0,45.7468,45.9946,45.7167,45.9496,15600.0
2012-05-08 12:00:00,61.14,61.19,60.95,61.04,6500.0,45.9195,45.9571,45.7768,45.8444,6500.0
2012-05-08 12:30:00,60.99,61.12,60.9,61.05,51500.0,45.8069,45.9045,45.7393,45.8519,51500.0
2012-05-08 13:00:00,61.03,61.29,61.01,61.27,33500.0,45.8369,46.0322,45.8219,46.0172,33500.0
2012-05-08 13:30:00,61.35,61.36,61.21,61.35,10600.0,46.0772,46.0847,45.9721,46.0772,10600.0
2012-05-08 14:00:00,61.39,61.43,61.27,61.42,7900.0,46.1073,46.1373,46.0172,46.1298,7900.0
2012-05-08 14:30:00,61.42,61.6,61.37,61.55,13400.0,46.1298,46.265,46.0923,46.2274,13400.0
2012-05-08 15:00:00,61.53,61.96,61.45,61.88,53500.0,46.2124,46.5354,46.1523,46.4753,53500.0
2012-05-08 15:30:00,61.86,62.01,61.76,61.92,40300.0,46.4603,46.5729,46.3852,46.5053,40300.0
2012-05-09 09:30:00,61.45,61.45,60.7,60.98,39000.0,46.1523,46.1523,45.5891,45.7993,39000.0
2012-05-09 10:00:00,61.07,61.22,60.52,60.54,24800.0,45.8669,45.9796,45.4539,45.4689,24800.0
2012-05-09 10:30:00,60.58,61.02,60.57,61.02,19100.0,45.4989,45.8294,45.4914,45.8294,19100.0
2012-05-09 11:00:00,61.01,61.35,60.85,61.21,31500.0,45.8219,46.0772,45.7017,45.9721,31500.0
2012-05-09 11:30:00,61.2,61.42,61.12,61.26,13800.0,45.9646,46.1298,45.9045,46.0096,13800.0
2012-05-09 12:00:00,61.22,61.31,61.09,61.2,19300.0,45.9796,46.0472,45.882,45.9646,19300.0
2012-05-09 12:30:00,61.22,61.22,60.92,61.18,10500.0,45.9796,45.9796,45.7543,45.9496,10500.0
2012-05-09 13:00:00,61.2,61.68,61.2,61.51,28100.0,45.9646,46.3251,45.9646,46.1974,28100.0
2012-05-09 13:30:00,61.55,61.8,61.53,61.69,10700.0,46.2274,46.4152,46.2124,46.3326,10700.0
2012-05-09 14:00:00,61.66,61.69,61.48,61.6,14200.0,46.3101,46.3326,46.1749,46.265,14200.0
2012-05-09 14:30:00,61.64,61.64,61.29,61.29,26000.0,46.295,46.295,46.0322,46.0322,26000.0
2012-05-09 15:00:00,61.25,61.38,61.21,61.25,20800.0,46.0021,46.0998,45.9721,46.0021,20800.0
2012-05-09 15:30:00,61.24,61.58,61.18,61.24,41600.0,45.9946,46.25,45.9496,45.9946,41600.0
2012-05-10 09:30:00,61.68,61.95,61.62,61.7,12900.0,46.3251,46.5279,46.28,46.3401,12900.0
2012-05-10 10:00:00,61.73,61.79,61.33,61.4,8300.0,46.3626,46.4077,46.0622,46.1148,8300.0
2012-05-10 10:30:00,61.42,61.6,61.19,61.24,10700.0,46.1298,46.265,45.9571,45.9946,10700.0
2012-05-10 11:00:00,61.28,61.44,61.16,61.43,8200.0,46.0247,46.1448,45.9345,46.1373,8200.0
2012-05-10 11:30:00,61.43,61.67,61.34,61.37,43500.0,46.1373,46.3176,46.0697,46.0923,43500.0
2012-05-10 12:00:00,61.38,61.51,61.22,61.43,41300.0,46.0998,46.1974,45.9796,46.1373,41300.0
2012-05-10 12:30:00,61.41,61.66,61.41,61.58,5300.0,46.1223,46.3101,46.1223,46.25,5300.0
2012-05-10 13:00:00,61.61,61.67,61.49,61.56,7200.0,46.2725,46.3176,46.1824,46.235,7200.0
2012-05-10 13:30:00,61.61,61.72,61.42,61.45,7400.0,46.2725,46.3551,46.1298,46.1523,7400.0
2012-05-10 14:00:00,61.51,61.56,61.44,61.47,9700.0,46.1974,46.235,46.1448,46.1674,9700.0
2012-05-10 14:30:00,61.45,61.47,61.13,61.16,32100.0,46.1523,46.1674,45.912,45.9345,32100.0
2012-05-10 15:00:00,61.17,61.27,61.13,61.17,29400.0,45.942,46.0172,45.912,45.942,29400.0
2012-05-10 15:30:00,61.16,61.17,60.75,60.97,132300.0,45.9345,45.942,45.6266,45.7918,132300.0
2012-05-11 09:30:00,60.45,61.14,60.22,60.98,23400.0,45.4013,45.9195,45.2285,45.7993,23400.0
2012-05-11 10:00:00,60.98,61.39,60.96,61.17,16000.0,45.7993,46.1073,45.7843,45.942,16000.0
2012-05-11 10:30:00,61.22,61.43,61.2,61.32,11700.0,45.9796,46.1373,45.9646,46.0547,11700.0
2012-05-11 11:00:00,61.38,61.54,61.26,61.45,14500.0,46.0998,46.2199,46.0096,46.1523,14500.0
2012-05-11 11:30:00,61.49,61.62,61.39,61.51,10600.0,46.1824,46.28,46.1073,46.1974,10600.0
2012-05-11 12:00:00,61.48,61.56,61.44,61.49,10200.0,46.1749,46.235,46.1448,46.1824,10200.0
2012-05-11 12:30:00,61.48,61.59,61.42,61.48,9700.0,46.1749,46.2575,46.1298,46.1749,9700.0
2012-05-11 13:00:00,61.47,61.52,61.42,61.52,21100.0,46.1674,46.2049,46.1298,46.2049,21100.0
2012-05-11 13:30:00,61.52,61.6,61.45,61.45,19300.0,46.2049,46.265,46.1523,46.1523,19300.0
2012-05-11 14:00:00,61.48,61.54,61.42,61.54,31600.0,46.1749,46.2199,46.1298,46.2199,31600.0
2012-05-11 14:30:00,61.49,61.5,61.43,61.44,17600.0,46.1824,46.1899,46.1373,46.1448,17600.0
2012-05-11 15:00:00,61.46,61.49,61.26,61.45,29100.0,46.1599,46.1824,46.0096,46.1523,29100.0
2012-05-11 15:30:00,61.43,61.43,61.12,61.34,74600.0,46.1373,46.1373,45.9045,46.0697,74600.0
2012-05-14 09:30:00,60.62,60.79,60.13,60.17,15100.0,45.529,45.6566,45.161,45.191,15100.0
2012-05-14 10:00:00,60.1,60.28,59.9,60.0,16600.0,45.1384,45.2736,44.9882,45.0633,16600.0
2012-05-14 10:30:00,60.02,60.53,60.0,60.35,10700.0,45.0783,45.4614,45.0633,45.3262,10700.0
2012-05-14 11:00:00,60.3,60.57,60.16,60.5,11500.0,45.2886,45.4914,45.1835,45.4388,11500.0
2012-05-14 11:30:00,60.46,60.51,60.3,60.47,14000.0,45.4088,45.4464,45.2886,45.4163,14000.0
2012-05-14 12:00:00,60.48,60.55,60.42,60.49,9300.0,45.4238,45.4764,45.3788,45.4313,9300.0
2012-05-14 12:30:00,60.46,60.61,60.42,60.58,8300.0,45.4088,45.5215,45.3788,45.4989,8300.0
2012-05-14 13:00:00,60.6,60.7,60.48,60.5,6600.0,45.5139,45.5891,45.4238,45.4388,6600.0
2012-05-14 13:30:00,60.55,60.93,60.55,60.82,10800.0,45.4764,45.7618,45.4764,45.6792,10800.0
2012-05-14 14:00:00,60.79,60.94,60.77,60.8,15500.0,45.6566,45.7693,45.6416,45.6642,15500.0
2012-05-14 14:30:00,60.82,60.83,60.55,60.59,21100.0,45.6792,45.6867,45.4764,45.5064,21100.0
2012-05-14 15:00:00,60.57,60.6,60.44,60.47,13400.0,45.4914,45.5139,45.3938,45.4163,13400.0
2012-05-14 15:30:00,60.5,60.57,60.4,60.48,34000.0,45.4388,45.4914,45.3637,45.4238,34000.0
2012-05-15 09:30:00,60.25,60.57,60.08,60.26,19300.0,45.2511,45.4914,45.1234,45.2586,19300.0
2012-05-15 10:00:00,60.42,60.64,60.28,60.64,4200.0,45.3788,45.544,45.2736,45.544,4200.0
2012-05-15 10:30:00,60.59,60.6,60.3,60.4,5600.0,45.5064,45.5139,45.2886,45.3637,5600.0
2012-05-15 11:00:00,60.29,60.29,59.98,60.04,7300.0,45.2811,45.2811,45.0483,45.0934,7300.0
2012-05-15 11:30:00,60.03,60.63,60.03,60.49,17000.0,45.0858,45.5365,45.0858,45.4313,17000.0
2012-05-15 12:00:00,60.43,60.74,60.43,60.58,7600.0,45.3863,45.6191,45.3863,45.4989,7600.0
2012-05-15 12:30:00,60.56,60.56,60.38,60.39,15700.0,45.4839,45.4839,45.3487,45.3562,15700.0
2012-05-15 13:00:00,60.39,60.5,60.39,60.45,6000.0,45.3562,45.4388,45.3562,45.4013,6000.0
2012-05-15 13:30:00,60.44,60.46,60.34,60.4,20900.0,45.3938,45.4088,45.3187,45.3637,20900.0
2012-05-15 14:00:00,60.42,60.5,60.32,60.45,10300.0,45.3788,45.4388,45.3037,45.4013,10300.0
2012-05-15 14:30:00,60.47,60.5,60.34,60.37,16600.0,45.4163,45.4388,45.3187,45.3412,16600.0
2012-05-15 15:00:00,60.36,60.36,60.0,60.02,45600.0,45.3337,45.3337,45.0633,45.0783,45600.0
2012-05-15 15:30:00,60.03,60.36,60.03,60.31,89100.0,45.0858,45.3337,45.0858,45.2961,89100.0
2012-05-16 09:30:00,60.68,60.91,60.44,60.9,21900.0,45.574,45.7468,45.3938,45.7393,21900.0
2012-05-16 10:00:00,60.94,61.21,60.85,61.1,30300.0,45.7693,45.9721,45.7017,45.8895,30300.0
2012-05-16 10:30:00,61.13,61.13,60.78,60.8,19900.0,45.912,45.912,45.6491,45.6642,19900.0
2012-05-16 11:00:00,60.82,60.95,60.54,60.76,42300.0,45.6792,45.7768,45.4689,45.6341,42300.0
2012-05-16 11:30:00,60.78,60.94,60.63,60.83,14200.0,45.6491,45.7693,45.5365,45.6867,14200.0
2012-05-16 12:00:00,60.81,60.81,60.62,60.66,10700.0,45.6717,45.6717,45.529,45.559,10700.0
2012-05-16 12:30:00,60.72,60.79,60.41,60.49,21700.0,45.6041,45.6566,45.3712,45.4313,21700.0
2012-05-16 13:00:00,60.5,60.65,60.48,60.57,23900.0,45.4388,45.5515,45.4238,45.4914,23900.0
2012-05-16 13:30:00,60.57,60.7,60.52,60.67,17800.0,45.4914,45.5891,45.4539,45.5665,17800.0
2012-05-16 14:00:00,60.72,60.85,60.35,60.38,18300.0,45.6041,45.7017,45.3262,45.3487,18300.0
2012-05-16 14:30:00,60.41,60.55,60.23,60.44,17000.0,45.3712,45.4764,45.2361,45.3938,17000.0
2012-05-16 15:00:00,60.44,60.45,60.09,60.12,23300.0,45.3938,45.4013,45.1309,45.1534,23300.0
2012-05-16 15:30:00,60.11,60.34,60.09,60.16,41800.0,45.1459,45.3187,45.1309,45.1835,41800.0
2012-05-17 09:30:00,59.77,60.18,59.1,59.21,26200.0,45.1527,45.4625,44.6466,44.7297,26200.0
2012-05-17 10:00:00,59.15,59.43,58.76,59.27,23200.0,44.6844,44.8959,44.3897,44.775,23200.0
2012-05-17 10:30:00,59.25,59.34,58.98,59.06,25500.0,44.7599,44.8279,44.5559,44.6164,25500.0
2012-05-17 11:00:00,59.1,59.1,58.62,58.78,13600.0,44.6466,44.6466,44.284,44.4048,13600.0
2012-05-17 11:30:00,58.7,58.73,58.42,58.71,87500.0,44.3444,44.3671,44.1329,44.352,87500.0
2012-05-17 12:00:00,58.7,58.73,58.3,58.68,26900.0,44.3444,44.3671,44.0422,44.3293,26900.0
2012-05-17 12:30:00,58.63,58.75,58.53,58.64,11700.0,44.2915,44.3822,44.216,44.2991,11700.0
2012-05-17 13:00:00,58.63,58.92,58.63,58.77,13800.0,44.2915,44.5106,44.2915,44.3973,13800.0
2012-05-17 13:30:00,58.73,58.83,58.61,58.72,34800.0,44.3671,44.4426,44.2764,44.3595,34800.0
2012-05-17 14:00:00,58.7,58.73,58.55,58.61,28800.0,44.3444,44.3671,44.2311,44.2764,28800.0
2012-05-17 14:30:00,58.63,58.69,58.38,58.46,29400.0,44.2915,44.3369,44.1027,44.1631,29400.0
2012-05-17 15:00:00,58.45,58.5,58.26,58.39,35100.0,44.1555,44.1933,44.012,44.1102,35100.0
2012-05-17 15:30:00,58.41,58.42,58.2,58.24,75400.0,44.1253,44.1329,43.9667,43.9969,75400.0
2012-05-18 09:30:00,58.42,58.71,58.33,58.58,54900.0,44.1329,44.352,44.0649,44.2538,54900.0
2012-05-18 10:00:00,58.51,58.66,58.43,58.59,7900.0,44.2009,44.3142,44.1404,44.2613,7900.0
2012-05-18 10:30:00,58.59,59.1,58.53,59.0,10800.0,44.2613,44.6466,44.216,44.571,10800.0
2012-05-18 11:00:00,59.0,59.02,58.7,58.77,16700.0,44.571,44.5861,44.3444,44.3973,16700.0
2012-05-18 11:30:00,58.75,58.81,58.23,58.33,15000.0,44.3822,44.4275,43.9893,44.0649,15000.0
2012-05-18 12:00:00,58.34,58.57,58.33,58.52,10900.0,44.0724,44.2462,44.0649,44.2084,10900.0
2012-05-18 12:30:00,58.53,58.65,58.48,58.54,21400.0,44.216,44.3066,44.1782,44.2235,21400.0
2012-05-18 13:00:00,58.54,58.6,58.44,58.51,36200.0,44.2235,44.2689,44.148,44.2009,36200.0
2012-05-18 13:30:00,58.49,58.52,58.32,58.44,28400.0,44.1858,44.2084,44.0573,44.148,28400.0
2012-05-18 14:00:00,58.42,58.52,58.3,58.43,39800.0,44.1329,44.2084,44.0422,44.1404,39800.0
2012-05-18 14:30:00,58.46,58.46,58.12,58.18,16900.0,44.1631,44.1631,43.9062,43.9516,16900.0
2012-05-18 15:00:00,58.13,58.25,58.02,58.07,45400.0,43.9138,44.0045,43.8307,43.8685,45400.0
2012-05-18 15:30:00,58.09,58.17,57.9,58.08,64500.0,43.8836,43.944,43.7401,43.876,64500.0
2012-05-21 09:30:00,58.53,58.81,58.25,58.58,25500.0,44.216,44.4275,44.0045,44.2538,25500.0
2012-05-21 10:00:00,58.55,59.28,58.46,59.28,24100.0,44.2311,44.7826,44.1631,44.7826,24100.0
2012-05-21 10:30:00,59.36,59.71,59.29,59.71,20700.0,44.843,45.1074,44.7901,45.1074,20700.0
2012-05-21 11:00:00,59.72,59.72,59.17,59.18,23300.0,45.115,45.115,44.6995,44.707,23300.0
2012-05-21 11:30:00,59.2,59.31,59.09,59.17,27700.0,44.7221,44.8052,44.639,44.6995,27700.0
2012-05-21 12:00:00,59.17,59.4,59.12,59.36,12300.0,44.6995,44.8732,44.6617,44.843,12300.0
2012-05-21 12:30:00,59.34,59.36,59.03,59.05,14500.0,44.8279,44.843,44.5937,44.6088,14500.0
2012-05-21 13:00:00,59.04,59.29,59.03,59.26,28300.0,44.6013,44.7901,44.5937,44.7675,28300.0
2012-05-21 13:30:00,59.26,59.3,59.19,59.22,22300.0,44.7675,44.7977,44.7146,44.7372,22300.0
2012-05-21 14:00:00,59.17,59.41,59.12,59.33,22900.0,44.6995,44.8808,44.6617,44.8203,22900.0
2012-05-21 14:30:00,59.35,59.4,59.29,59.36,5800.0,44.8354,44.8732,44.7901,44.843,5800.0
2012-05-21 15:00:00,59.38,59.64,59.36,59.56,18000.0,44.8581,45.0545,44.843,44.9941,18000.0
2012-05-21 15:30:00,59.55,59.59,59.46,59.55,40400.0,44.9865,45.0167,44.9185,44.9865,40400.0
2012-05-22 09:30:00,59.76,59.98,59.41,59.73,20500.0,45.1452,45.3114,44.8808,45.1225,20500.0
2012-05-22 10:00:00,59.76,60.2,59.71,60.16,17000.0,45.1452,45.4776,45.1074,45.4473,17000.0
2012-05-22 10:30:00,60.17,60.22,60.0,60.17,7900.0,45.4549,45.4927,45.3265,45.4549,7900.0
2012-05-22 11:00:00,60.14,60.24,60.11,60.18,12400.0,45.4322,45.5078,45.4096,45.4625,12400.0
2012-05-22 11:30:00,60.2,60.23,59.93,59.93,9700.0,45.4776,45.5002,45.2736,45.2736,9700.0
2012-05-22 12:00:00,59.93,60.05,59.66,59.99,9300.0,45.2736,45.3643,45.0696,45.3189,9300.0
2012-05-22 12:30:00,59.95,60.03,59.92,59.96,5600.0,45.2887,45.3491,45.266,45.2963,5600.0
2012-05-22 13:00:00,59.99,60.06,59.91,59.99,8300.0,45.3189,45.3718,45.2585,45.3189,8300.0
2012-05-22 13:30:00,59.95,60.1,59.84,59.99,8500.0,45.2887,45.402,45.2056,45.3189,8500.0
2012-05-22 14:00:00,59.99,60.18,59.99,60.09,7800.0,45.3189,45.4625,45.3189,45.3945,7800.0
2012-05-22 14:30:00,60.1,60.14,59.91,60.09,14500.0,45.402,45.4322,45.2585,45.3945,14500.0
2012-05-22 15:00:00,60.1,60.18,59.93,59.96,25400.0,45.402,45.4625,45.2736,45.2963,25400.0
2012-05-22 15:30:00,59.93,60.07,59.67,60.03,107400.0,45.2736,45.3794,45.0772,45.3491,107400.0
2012-05-23 09:30:00,59.62,59.94,59.29,59.94,10100.0,45.0394,45.2812,44.7901,45.2812,10100.0
2012-05-23 10:00:00,59.89,59.99,59.48,59.59,17100.0,45.2434,45.3189,44.9336,45.0167,17100.0
2012-05-23 10:30:00,59.51,59.55,59.19,59.25,28300.0,44.9563,44.9865,44.7146,44.7599,28300.0
2012-05-23 11:00:00,59.23,59.37,59.15,59.18,23500.0,44.7448,44.8506,44.6844,44.707,23500.0
2012-05-23 11:30:00,59.15,59.35,59.12,59.17,16100.0,44.6844,44.8354,44.6617,44.6995,16100.0
2012-05-23 12:00:00,59.15,59.2,58.91,58.94,11500.0,44.6844,44.7221,44.503,44.5257,11500.0
2012-05-23 12:30:00,58.95,59.05,58.84,58.87,6600.0,44.5333,44.6088,44.4502,44.4728,6600.0
2012-05-23 13:00:00,58.89,59.25,58.88,59.25,13300.0,44.4879,44.7599,44.4804,44.7599,13300.0
2012-05-23 13:30:00,59.27,59.32,59.13,59.32,41600.0,44.775,44.8128,44.6692,44.8128,41600.0
2012-05-23 14:00:00,59.31,59.33,59.06,59.08,15200.0,44.8052,44.8203,44.6164,44.6315,15200.0
2012-05-23 14:30:00,59.1,59.71,59.05,59.71,25700.0,44.6466,45.1074,44.6088,45.1074,25700.0
2012-05-23 15:00:00,59.71,60.27,59.65,60.25,32900.0,45.1074,45.5304,45.0621,45.5153,32900.0
2012-05-23 15:30:00,60.23,60.77,60.22,60.66,55000.0,45.5002,45.9082,45.4927,45.8251,55000.0
2012-05-24 09:30:00,60.85,61.0,60.3,60.58,15700.0,45.9686,46.0819,45.5531,45.7646,15700.0
2012-05-24 10:00:00,60.53,60.63,60.31,60.51,18000.0,45.7269,45.8024,45.5607,45.7118,18000.0
2012-05-24 10:30:00,60.56,60.73,60.41,60.49,8900.0,45.7495,45.878,45.6362,45.6966,8900.0
2012-05-24 11:00:00,60.48,60.49,60.23,60.25,11600.0,45.6891,45.6966,45.5002,45.5153,11600.0
2012-05-24 11:30:00,60.23,60.23,59.87,60.12,11200.0,45.5002,45.5002,45.2283,45.4171,11200.0
2012-05-24 12:00:00,60.05,60.05,59.78,59.94,7200.0,45.3643,45.3643,45.1603,45.2812,7200.0
2012-05-24 12:30:00,59.91,60.07,59.84,59.98,6100.0,45.2585,45.3794,45.2056,45.3114,6100.0
2012-05-24 13:00:00,59.99,60.18,59.88,59.9,13400.0,45.3189,45.4625,45.2358,45.2509,13400.0
2012-05-24 13:30:00,59.88,59.98,59.7,59.74,19100.0,45.2358,45.3114,45.0998,45.1301,19100.0
2012-05-24 14:00:00,59.72,59.93,59.68,59.92,26100.0,45.115,45.2736,45.0847,45.266,26100.0
2012-05-24 14:30:00,59.91,60.06,59.82,59.94,19800.0,45.2585,45.3718,45.1905,45.2812,19800.0
2012-05-24 15:00:00,59.98,60.39,59.95,60.28,33200.0,45.3114,45.6211,45.2887,45.538,33200.0
2012-05-24 15:30:00,60.32,60.67,60.22,60.59,43100.0,45.5682,45.8326,45.4927,45.7722,43100.0
2012-05-25 09:30:00,60.66,60.85,60.28,60.4,14300.0,45.8251,45.9686,45.538,45.6287,14300.0
2012-05-25 10:00:00,60.39,60.39,60.08,60.2,13900.0,45.6211,45.6211,45.3869,45.4776,13900.0
2012-05-25 10:30:00,60.26,60.44,60.16,60.16,8300.0,45.5229,45.6589,45.4473,45.4473,8300.0
2012-05-25 11:00:00,60.17,60.39,60.17,60.29,9900.0,45.4549,45.6211,45.4549,45.5456,9900.0
2012-05-25 11:30:00,60.25,60.31,60.1,60.31,11100.0,45.5153,45.5607,45.402,45.5607,11100.0
2012-05-25 12:00:00,60.32,60.32,60.0,60.0,6200.0,45.5682,45.5682,45.3265,45.3265,6200.0
2012-05-25 12:30:00,59.98,60.11,59.97,60.11,11400.0,45.3114,45.4096,45.3038,45.4096,11400.0
2012-05-25 13:00:00,60.08,60.31,60.04,60.3,25200.0,45.3869,45.5607,45.3567,45.5531,25200.0
2012-05-25 13:30:00,60.31,60.32,60.25,60.27,10000.0,45.5607,45.5682,45.5153,45.5304,10000.0
2012-05-25 14:00:00,60.28,60.29,60.0,60.19,19400.0,45.538,45.5456,45.3265,45.47,19400.0
2012-05-25 14:30:00,60.2,60.24,60.08,60.09,11200.0,45.4776,45.5078,45.3869,45.3945,11200.0
2012-05-25 15:00:00,60.12,60.22,59.97,60.06,35000.0,45.4171,45.4927,45.3038,45.3718,35000.0
2012-05-25 15:30:00,60.06,60.18,60.0,60.1,31600.0,45.3718,45.4625,45.3265,45.402,31600.0
2012-05-29 09:30:00,60.79,61.45,60.72,61.43,35800.0,45.9233,46.4219,45.8704,46.4068,35800.0
2012-05-29 10:00:00,61.38,61.62,61.26,61.46,14500.0,46.369,46.5503,46.2783,46.4294,14500.0
2012-05-29 10:30:00,61.46,61.52,61.29,61.34,25000.0,46.4294,46.4747,46.301,46.3388,25000.0
2012-05-29 11:00:00,61.34,61.41,61.1,61.17,14700.0,46.3388,46.3917,46.1575,46.2103,14700.0
2012-05-29 11:30:00,61.19,61.21,60.7,60.86,15700.0,46.2255,46.2406,45.8553,45.9762,15700.0
2012-05-29 12:00:00,60.83,60.9,60.54,60.67,10900.0,45.9535,46.0064,45.7344,45.8326,10900.0
2012-05-29 12:30:00,60.68,60.86,60.59,60.68,5900.0,45.8402,45.9762,45.7722,45.8402,5900.0
2012-05-29 13:00:00,60.66,60.77,60.58,60.63,7300.0,45.8251,45.9082,45.7646,45.8024,7300.0
2012-05-29 13:30:00,60.6,60.78,60.6,60.67,7300.0,45.7797,45.9157,45.7797,45.8326,7300.0
2012-05-29 14:00:00,60.69,60.74,60.59,60.67,13100.0,45.8477,45.8855,45.7722,45.8326,13100.0
2012-05-29 14:30:00,60.68,60.74,60.59,60.72,17000.0,45.8402,45.8855,45.7722,45.8704,17000.0
2012-05-29 15:00:00,60.72,60.76,60.64,60.75,35500.0,45.8704,45.9006,45.81,45.8931,35500.0
2012-05-29 15:30:00,60.77,61.06,60.7,60.96,41100.0,45.9082,46.1272,45.8553,46.0517,41100.0
2012-05-30 09:30:00,60.35,60.45,60.18,60.34,61300.0,45.5909,45.6664,45.4625,45.5833,61300.0
2012-05-30 10:00:00,60.26,60.34,60.15,60.27,32500.0,45.5229,45.5833,45.4398,45.5304,32500.0
2012-05-30 10:30:00,60.29,60.37,60.18,60.23,44400.0,45.5456,45.606,45.4625,45.5002,44400.0
2012-05-30 11:00:00,60.21,60.65,60.15,60.62,15700.0,45.4851,45.8175,45.4398,45.7949,15700.0
2012-05-30 11:30:00,60.64,60.67,60.39,60.48,15900.0,45.81,45.8326,45.6211,45.6891,15900.0
2012-05-30 12:00:00,60.52,60.53,60.19,60.2,20800.0,45.7193,45.7269,45.47,45.4776,20800.0
2012-05-30 12:30:00,60.2,60.41,60.19,60.4,19400.0,45.4776,45.6362,45.47,45.6287,19400.0
2012-05-30 13:00:00,60.4,60.43,60.22,60.25,14300.0,45.6287,45.6513,45.4927,45.5153,14300.0
2012-05-30 13:30:00,60.24,60.39,60.23,60.27,14400.0,45.5078,45.6211,45.5002,45.5304,14400.0
2012-05-30 14:00:00,60.29,60.4,60.25,60.28,24500.0,45.5456,45.6287,45.5153,45.538,24500.0
2012-05-30 14:30:00,60.28,60.34,60.23,60.29,46600.0,45.538,45.5833,45.5002,45.5456,46600.0
2012-05-30 15:00:00,60.29,60.41,60.15,60.39,65000.0,45.5456,45.6362,45.4398,45.6211,65000.0
2012-05-30 15:30:00,60.41,60.42,60.21,60.26,61400.0,45.6362,45.6438,45.4851,45.5229,61400.0
2012-05-31 09:30:00,60.14,60.39,59.78,59.91,42400.0,45.4322,45.6211,45.1603,45.2585,42400.0
2012-05-31 10:00:00,59.91,59.99,59.53,59.7,15300.0,45.2585,45.3189,44.9714,45.0998,15300.0
2012-05-31 10:30:00,59.67,59.81,59.56,59.72,14300.0,45.0772,45.1829,44.9941,45.115,14300.0
2012-05-31 11:00:00,59.73,59.78,59.54,59.75,30300.0,45.1225,45.1603,44.979,45.1376,30300.0
2012-05-31 11:30:00,59.78,59.99,59.74,59.96,14400.0,45.1603,45.3189,45.1301,45.2963,14400.0
2012-05-31 12:00:00,59.98,60.41,59.9,60.26,18600.0,45.3114,45.6362,45.2509,45.5229,18600.0
2012-05-31 12:30:00,60.26,60.34,60.08,60.27,13400.0,45.5229,45.5833,45.3869,45.5304,13400.0
2012-05-31 13:00:00,60.23,60.57,60.23,60.42,11300.0,45.5002,45.7571,45.5002,45.6438,11300.0
2012-05-31 13:30:00,60.43,60.55,60.15,60.21,20500.0,45.6513,45.742,45.4398,45.4851,20500.0
2012-05-31 14:00:00,60.23,60.65,60.19,60.59,19400.0,45.5002,45.8175,45.47,45.7722,19400.0
2012-05-31 14:30:00,60.61,60.77,60.42,60.59,31600.0,45.7873,45.9082,45.6438,45.7722,31600.0
2012-05-31 15:00:00,60.58,60.78,60.48,60.68,54900.0,45.7646,45.9157,45.6891,45.8402,54900.0
2012-05-31 15:30:00,60.7,60.91,60.3,60.49,374400.0,45.8553,46.0139,45.5531,45.6966,374400.0
2012-06-01 09:30:00,60.82,60.82,59.2,59.5,40000.0,45.9459,45.9459,44.7221,44.9488,40000.0
2012-06-01 10:00:00,59.44,59.71,59.36,59.42,49000.0,44.9034,45.1074,44.843,44.8883,49000.0
2012-06-01 10:30:00,59.4,59.56,59.34,59.43,31500.0,44.8732,44.9941,44.8279,44.8959,31500.0
2012-06-01 11:00:00,59.4,59.44,59.3,59.31,37600.0,44.8732,44.9034,44.7977,44.8052,37600.0
2012-06-01 11:30:00,59.27,59.41,59.23,59.25,26400.0,44.775,44.8808,44.7448,44.7599,26400.0
2012-06-01 12:00:00,59.25,59.45,59.23,59.23,14800.0,44.7599,44.911,44.7448,44.7448,14800.0
2012-06-01 12:30:00,59.25,59.35,59.23,59.3,36300.0,44.7599,44.8354,44.7448,44.7977,36300.0
2012-06-01 13:00:00,59.28,59.35,59.21,59.28,35500.0,44.7826,44.8354,44.7297,44.7826,35500.0
2012-06-01 13:30:00,59.27,59.33,59.15,59.17,49500.0,44.775,44.8203,44.6844,44.6995,49500.0
2012-06-01 14:00:00,59.19,59.36,59.1,59.26,47000.0,44.7146,44.843,44.6466,44.7675,47000.0
2012-06-01 14:30:00,59.2,59.31,59.06,59.12,49600.0,44.7221,44.8052,44.6164,44.6617,49600.0
2012-06-01 15:00:00,59.11,59.23,59.0,59.02,47100.0,44.6541,44.7448,44.571,44.5861,47100.0
2012-06-01 15:30:00,59.05,59.16,58.55,58.57,207600.0,44.6088,44.6919,44.2311,44.2462,207600.0
2012-06-04 09:30:00,58.38,58.62,58.02,58.02,20600.0,44.1027,44.284,43.8307,43.8307,20600.0
2012-06-04 10:00:00,58.02,58.02,57.6,57.71,37800.0,43.8307,43.8307,43.5134,43.5965,37800.0
2012-06-04 10:30:00,57.73,57.73,57.48,57.55,15800.0,43.6116,43.6116,43.4228,43.4756,15800.0
2012-06-04 11:00:00,57.54,57.57,57.11,57.11,14600.0,43.4681,43.4908,43.1433,43.1433,14600.0
2012-06-04 11:30:00,57.1,57.21,56.96,57.13,30500.0,43.1357,43.2188,43.0299,43.1584,30500.0
2012-06-04 12:00:00,57.1,57.23,56.88,56.88,19400.0,43.1357,43.2339,42.9695,42.9695,19400.0
2012-06-04 12:30:00,56.88,57.19,56.88,57.19,35900.0,42.9695,43.2037,42.9695,43.2037,35900.0
2012-06-04 13:00:00,57.17,57.36,57.12,57.17,51900.0,43.1886,43.3321,43.1508,43.1886,51900.0
2012-06-04 13:30:00,57.19,57.45,57.19,57.35,19900.0,43.2037,43.4001,43.2037,43.3246,19900.0
2012-06-04 14:00:00,57.35,57.68,57.32,57.68,24700.0,43.3246,43.5739,43.3019,43.5739,24700.0
2012-06-04 14:30:00,57.65,57.82,57.54,57.56,29400.0,43.5512,43.6796,43.4681,43.4832,29400.0
2012-06-04 15:00:00,57.55,57.59,57.38,57.54,42500.0,43.4756,43.5059,43.3472,43.4681,42500.0
2012-06-04 15:30:00,57.51,57.71,57.41,57.65,72800.0,43.4454,43.5965,43.3699,43.5512,72800.0
2012-06-05 09:30:00,57.29,57.77,57.24,57.32,39100.0,43.2792,43.6418,43.2415,43.3019,39100.0
2012-06-05 10:00:00,57.35,57.85,57.35,57.78,18700.0,43.3246,43.7023,43.3246,43.6494,18700.0
2012-06-05 10:30:00,57.79,57.81,57.09,57.1,21900.0,43.657,43.6721,43.1281,43.1357,21900.0
2012-06-05 11:00:00,57.14,57.59,57.06,57.46,17900.0,43.1659,43.5059,43.1055,43.4077,17900.0
2012-06-05 11:30:00,57.53,57.59,57.36,57.38,17500.0,43.4605,43.5059,43.3321,43.3472,17500.0
2012-06-05 12:00:00,57.4,57.66,57.39,57.63,12200.0,43.3623,43.5587,43.3548,43.5361,12200.0
2012-06-05 12:30:00,57.65,57.93,57.65,57.82,41200.0,43.5512,43.7627,43.5512,43.6796,41200.0
2012-06-05 13:00:00,57.82,58.0,57.76,58.0,14600.0,43.6796,43.8156,43.6343,43.8156,14600.0
2012-06-05 13:30:00,57.97,58.34,57.95,58.26,20400.0,43.7929,44.0724,43.7778,44.012,20400.0
2012-06-05 14:00:00,58.27,58.59,58.23,58.53,55000.0,44.0196,44.2613,43.9893,44.216,55000.0
2012-06-05 14:30:00,58.5,58.57,58.4,58.44,17700.0,44.1933,44.2462,44.1178,44.148,17700.0
2012-06-05 15:00:00,58.46,58.57,58.34,58.49,33100.0,44.1631,44.2462,44.0724,44.1858,33100.0
2012-06-05 15:30:00,58.49,58.72,58.48,58.58,87000.0,44.1858,44.3595,44.1782,44.2538,87000.0
2012-06-06 09:30:00,59.25,59.88,59.03,59.76,42000.0,44.7599,45.2358,44.5937,45.1452,42000.0
2012-06-06 10:00:00,59.71,59.86,59.56,59.56,16900.0,45.1074,45.2207,44.9941,44.9941,16900.0
2012-06-06 10:30:00,59.58,60.12,59.55,60.11,19000.0,45.0092,45.4171,44.9865,45.4096,19000.0
2012-06-06 11:00:00,60.07,60.38,60.07,60.25,19100.0,45.3794,45.6135,45.3794,45.5153,19100.0
2012-06-06 11:30:00,60.25,60.49,60.16,60.35,17500.0,45.5153,45.6966,45.4473,45.5909,17500.0
2012-06-06 12:00:00,60.36,60.46,60.33,60.34,13400.0,45.5984,45.674,45.5758,45.5833,13400.0
2012-06-06 12:30:00,60.33,60.41,60.29,60.31,11000.0,45.5758,45.6362,45.5456,45.5607,11000.0
2012-06-06 13:00:00,60.31,60.42,60.27,60.42,15100.0,45.5607,45.6438,45.5304,45.6438,15100.0
2012-06-06 13:30:00,60.44,60.46,60.32,60.32,9700.0,45.6589,45.674,45.5682,45.5682,9700.0
2012-06-06 14:00:00,60.31,60.41,60.2,60.33,13900.0,45.5607,45.6362,45.4776,45.5758,13900.0
2012-06-06 14:30:00,60.31,60.55,60.31,60.4,19200.0,45.5607,45.742,45.5607,45.6287,19200.0
2012-06-06 15:00:00,60.4,60.55,60.32,60.34,23500.0,45.6287,45.742,45.5682,45.5833,23500.0
2012-06-06 15:30:00,60.34,60.77,60.29,60.74,66900.0,45.5833,45.9082,45.5456,45.8855,66900.0
2012-06-07 09:30:00,61.0,62.5,60.97,62.29,67000.0,46.0819,47.2151,46.0593,47.0564,67000.0
2012-06-07 10:00:00,62.29,62.34,61.55,62.17,32000.0,47.0564,47.0942,46.4974,46.9658,32000.0
2012-06-07 10:30:00,62.13,62.21,61.51,61.71,20700.0,46.9356,46.996,46.4672,46.6183,20700.0
2012-06-07 11:00:00,61.67,61.84,61.51,61.72,20200.0,46.5881,46.7165,46.4672,46.6258,20200.0
2012-06-07 11:30:00,61.71,62.04,61.69,61.88,25300.0,46.6183,46.8676,46.6032,46.7467,25300.0
2012-06-07 12:00:00,61.85,61.94,61.58,61.83,18000.0,46.724,46.792,46.5201,46.7089,18000.0
2012-06-07 12:30:00,61.82,61.86,61.71,61.76,10800.0,46.7014,46.7316,46.6183,46.6561,10800.0
2012-06-07 13:00:00,61.76,62.07,61.75,62.07,16700.0,46.6561,46.8902,46.6485,46.8902,16700.0
2012-06-07 13:30:00,62.02,62.02,61.75,61.84,19400.0,46.8525,46.8525,46.6485,46.7165,19400.0
2012-06-07 14:00:00,61.88,61.91,61.73,61.84,12100.0,46.7467,46.7694,46.6334,46.7165,12100.0
2012-06-07 14:30:00,61.86,61.98,61.78,61.92,18500.0,46.7316,46.8223,46.6712,46.7769,18500.0
2012-06-07 15:00:00,61.92,61.92,61.65,61.77,40800.0,46.7769,46.7769,46.573,46.6636,40800.0
2012-06-07 15:30:00,61.75,61.83,61.56,61.72,139000.0,46.6485,46.7089,46.505,46.6258,139000.0
2012-06-08 09:30:00,61.41,61.99,61.06,61.49,21900.0,46.3917,46.8298,46.1272,46.4521,21900.0
2012-06-08 10:00:00,61.5,62.04,61.45,61.87,26200.0,46.4596,46.8676,46.4219,46.7392,26200.0
2012-06-08 10:30:00,61.87,62.35,61.76,62.35,19500.0,46.7392,47.1018,46.6561,47.1018,19500.0
2012-06-08 11:00:00,62.38,62.38,62.07,62.11,14600.0,47.1244,47.1244,46.8902,46.9205,14600.0
2012-06-08 11:30:00,62.04,62.24,62.04,62.14,37500.0,46.8676,47.0187,46.8676,46.9431,37500.0
2012-06-08 12:00:00,62.12,62.23,62.07,62.16,10600.0,46.928,47.0111,46.8902,46.9582,10600.0
2012-06-08 12:30:00,62.19,62.4,62.19,62.37,13300.0,46.9809,47.1395,46.9809,47.1169,13300.0
2012-06-08 13:00:00,62.39,62.52,62.38,62.44,12700.0,47.132,47.2302,47.1244,47.1698,12700.0
2012-06-08 13:30:00,62.42,62.42,62.32,62.39,13600.0,47.1546,47.1546,47.0791,47.132,13600.0
2012-06-08 14:00:00,62.42,62.44,62.31,62.38,12900.0,47.1546,47.1698,47.0715,47.1244,12900.0
2012-06-08 14:30:00,62.38,62.58,62.37,62.49,20700.0,47.1244,47.2755,47.1169,47.2075,20700.0
2012-06-08 15:00:00,62.49,62.59,62.44,62.46,14800.0,47.2075,47.2831,47.1698,47.1849,14800.0
2012-06-08 15:30:00,62.44,62.64,62.39,62.63,77800.0,47.1698,47.3208,47.132,47.3133,77800.0
2012-06-11 09:30:00,63.27,63.56,62.44,62.44,13900.0,47.7968,48.0159,47.1698,47.1698,13900.0
2012-06-11 10:00:00,62.48,62.55,62.12,62.23,10400.0,47.2,47.2529,46.928,47.0111,10400.0
2012-06-11 10:30:00,62.18,62.45,62.04,62.08,9400.0,46.9733,47.1773,46.8676,46.8978,9400.0
2012-06-11 11:00:00,62.15,62.25,62.06,62.22,11200.0,46.9507,47.0262,46.8827,47.0036,11200.0
2012-06-11 11:30:00,62.23,62.34,61.98,62.24,10500.0,47.0111,47.0942,46.8223,47.0187,10500.0
2012-06-11 12:00:00,62.2,62.23,62.04,62.1,9500.0,46.9884,47.0111,46.8676,46.9129,9500.0
2012-06-11 12:30:00,62.09,62.2,62.06,62.15,7600.0,46.9054,46.9884,46.8827,46.9507,7600.0
2012-06-11 13:00:00,62.16,62.32,62.15,62.18,11000.0,46.9582,47.0791,46.9507,46.9733,11000.0
2012-06-11 13:30:00,62.18,62.27,62.09,62.17,8700.0,46.9733,47.0413,46.9054,46.9658,8700.0
2012-06-11 14:00:00,62.16,62.16,61.67,61.82,14800.0,46.9582,46.9582,46.5881,46.7014,14800.0
2012-06-11 14:30:00,61.81,61.93,61.79,61.84,9000.0,46.6938,46.7845,46.6787,46.7165,9000.0
2012-06-11 15:00:00,61.87,61.87,61.6,61.66,10100.0,46.7392,46.7392,46.5352,46.5805,10100.0
2012-06-11 15:30:00,61.69,61.81,61.25,61.36,48900.0,46.6032,46.6938,46.2708,46.3539,48900.0
2012-06-12 09:30:00,61.76,62.35,61.52,62.12,42200.0,46.6561,47.1018,46.4747,46.928,42200.0
2012-06-12 10:00:00,62.13,62.36,61.65,61.84,36200.0,46.9356,47.1093,46.573,46.7165,36200.0
2012-06-12 10:30:00,61.81,61.91,61.5,61.81,28100.0,46.6938,46.7694,46.4596,46.6938,28100.0
2012-06-12 11:00:00,61.87,62.31,61.81,62.31,11200.0,46.7392,47.0715,46.6938,47.0715,11200.0
2012-06-12 11:30:00,62.3,62.41,62.1,62.11,8900.0,47.064,47.1471,46.9129,46.9205,8900.0
2012-06-12 12:00:00,62.11,62.21,61.93,62.1,7900.0,46.9205,46.996,46.7845,46.9129,7900.0
2012-06-12 12:30:00,62.07,62.22,62.02,62.22,9000.0,46.8902,47.0036,46.8525,47.0036,9000.0
2012-06-12 13:00:00,62.22,62.55,62.22,62.4,15000.0,47.0036,47.2529,47.0036,47.1395,15000.0
2012-06-12 13:30:00,62.41,62.55,62.36,62.38,13500.0,47.1471,47.2529,47.1093,47.1244,13500.0
2012-06-12 14:00:00,62.43,62.61,62.43,62.58,21200.0,47.1622,47.2982,47.1622,47.2755,21200.0
2012-06-12 14:30:00,62.57,62.89,62.54,62.78,19000.0,47.268,47.5097,47.2453,47.4266,19000.0
2012-06-12 15:00:00,62.78,62.94,62.74,62.9,28400.0,47.4266,47.5475,47.3964,47.5173,28400.0
2012-06-12 15:30:00,62.91,63.08,62.71,63.04,80200.0,47.5248,47.6532,47.3737,47.623,80200.0
2012-06-13 09:30:00,62.65,62.65,61.8,61.91,21600.0,47.3284,47.3284,46.6863,46.7694,21600.0
2012-06-13 10:00:00,61.96,62.61,61.96,62.34,19900.0,46.8071,47.2982,46.8071,47.0942,19900.0
2012-06-13 10:30:00,62.44,62.97,62.43,62.88,7000.0,47.1698,47.5701,47.1622,47.5022,7000.0
2012-06-13 11:00:00,62.91,62.94,62.66,62.7,9000.0,47.5248,47.5475,47.336,47.3662,9000.0
2012-06-13 11:30:00,62.7,62.82,62.58,62.67,22900.0,47.3662,47.4568,47.2755,47.3435,22900.0
2012-06-13 12:00:00,62.66,62.71,62.46,62.68,7000.0,47.336,47.3737,47.1849,47.3511,7000.0
2012-06-13 12:30:00,62.68,63.1,62.68,62.93,14800.0,47.3511,47.6683,47.3511,47.5399,14800.0
2012-06-13 13:00:00,62.99,63.09,62.88,63.06,10200.0,47.5852,47.6608,47.5022,47.6381,10200.0
2012-06-13 13:30:00,63.06,63.1,62.72,62.76,14200.0,47.6381,47.6683,47.3813,47.4115,14200.0
2012-06-13 14:00:00,62.76,62.79,62.68,62.69,6900.0,47.4115,47.4342,47.3511,47.3586,6900.0
2012-06-13 14:30:00,62.71,62.71,62.33,62.44,14300.0,47.3737,47.3737,47.0867,47.1698,14300.0
2012-06-13 15:00:00,62.43,62.48,61.87,61.87,18600.0,47.1622,47.2,46.7392,46.7392,18600.0
2012-06-13 15:30:00,61.88,62.17,61.84,62.16,46300.0,46.7467,46.9658,46.7165,46.9582,46300.0
2012-06-14 09:30:00,62.19,62.7,62.02,62.67,21700.0,46.9809,47.3662,46.8525,47.3435,21700.0
2012-06-14 10:00:00,62.7,62.81,62.46,62.57,42300.0,47.3662,47.4493,47.1849,47.268,42300.0
2012-06-14 10:30:00,62.63,62.79,62.54,62.79,5500.0,47.3133,47.4342,47.2453,47.4342,5500.0
2012-06-14 11:00:00,62.74,62.79,62.57,62.69,10900.0,47.3964,47.4342,47.268,47.3586,10900.0
2012-06-14 11:30:00,62.65,62.72,62.35,62.39,6100.0,47.3284,47.3813,47.1018,47.132,6100.0
2012-06-14 12:00:00,62.37,62.51,62.37,62.44,8500.0,47.1169,47.2226,47.1169,47.1698,8500.0
2012-06-14 12:30:00,62.44,62.55,62.35,62.5,11400.0,47.1698,47.2529,47.1018,47.2151,11400.0
2012-06-14 13:00:00,62.55,62.55,62.18,62.21,5900.0,47.2529,47.2529,46.9733,46.996,5900.0
2012-06-14 13:30:00,62.2,62.37,62.2,62.22,6900.0,46.9884,47.1169,46.9884,47.0036,6900.0
2012-06-14 14:00:00,62.22,62.36,62.17,62.2,7400.0,47.0036,47.1093,46.9658,46.9884,7400.0
2012-06-14 14:30:00,62.2,62.2,61.91,61.91,13900.0,46.9884,46.9884,46.7694,46.7694,13900.0
2012-06-14 15:00:00,61.9,62.6,61.9,62.09,32500.0,46.7618,47.2906,46.7618,46.9054,32500.0
2012-06-14 15:30:00,62.08,62.57,62.05,62.42,61000.0,46.8978,47.268,46.8751,47.1546,61000.0
2012-06-15 09:30:00,62.59,62.95,62.42,62.83,78100.0,47.2831,47.555,47.1546,47.4644,78100.0
2012-06-15 10:00:00,62.88,63.06,62.8,62.92,27400.0,47.5022,47.6381,47.4417,47.5324,27400.0
2012-06-15 10:30:00,62.92,63.0,62.75,62.99,6100.0,47.5324,47.5928,47.4039,47.5852,6100.0
2012-06-15 11:00:00,63.04,63.15,62.94,63.08,11500.0,47.623,47.7061,47.5475,47.6532,11500.0
2012-06-15 11:30:00,63.1,63.11,62.97,63.03,9100.0,47.6683,47.6759,47.5701,47.6155,9100.0
2012-06-15 12:00:00,63.04,63.14,62.89,62.89,13100.0,47.623,47.6986,47.5097,47.5097,13100.0
2012-06-15 12:30:00,62.9,62.92,62.64,62.69,8500.0,47.5173,47.5324,47.3208,47.3586,8500.0
2012-06-15 13:00:00,62.72,62.82,62.67,62.68,7900.0,47.3813,47.4568,47.3435,47.3511,7900.0
2012-06-15 13:30:00,62.7,62.77,62.67,62.72,9500.0,47.3662,47.4191,47.3435,47.3813,9500.0
2012-06-15 14:00:00,62.7,63.1,62.7,63.09,8700.0,47.3662,47.6683,47.3662,47.6608,8700.0
2012-06-15 14:30:00,63.08,63.24,63.02,63.12,7900.0,47.6532,47.7741,47.6079,47.6835,7900.0
2012-06-15 15:00:00,63.11,63.25,63.01,63.08,28500.0,47.6759,47.7817,47.6004,47.6532,28500.0
2012-06-15 15:30:00,63.1,63.33,62.96,63.24,54400.0,47.6683,47.8421,47.5626,47.7741,54400.0
2012-06-18 09:30:00,63.11,63.32,62.79,63.25,18400.0,47.6759,47.8345,47.4342,47.7817,18400.0
2012-06-18 10:00:00,63.26,63.41,63.22,63.33,4400.0,47.7892,47.9025,47.759,47.8421,4400.0
2012-06-18 10:30:00,63.3,63.69,63.2,63.33,7900.0,47.8194,48.1141,47.7439,47.8421,7900.0
2012-06-18 11:00:00,63.36,63.43,62.99,63.28,20900.0,47.8648,47.9176,47.5852,47.8043,20900.0
2012-06-18 11:30:00,63.3,63.51,63.2,63.45,25400.0,47.8194,47.9781,47.7439,47.9328,25400.0
2012-06-18 12:00:00,63.49,63.49,63.29,63.44,6300.0,47.963,47.963,47.8119,47.9252,6300.0
2012-06-18 12:30:00,63.46,63.64,63.4,63.42,3100.0,47.9403,48.0763,47.895,47.9101,3100.0
2012-06-18 13:00:00,63.44,63.72,63.44,63.71,5000.0,47.9252,48.1367,47.9252,48.1292,5000.0
2012-06-18 13:30:00,63.7,63.89,63.69,63.87,12900.0,48.1216,48.2651,48.1141,48.25,12900.0
2012-06-18 14:00:00,63.83,63.94,63.75,63.89,6500.0,48.2198,48.3029,48.1594,48.2651,6500.0
2012-06-18 14:30:00,63.84,63.91,63.61,63.69,19700.0,48.2274,48.2803,48.0536,48.1141,19700.0
2012-06-18 15:00:00,63.72,63.77,63.46,63.58,14000.0,48.1367,48.1745,47.9403,48.031,14000.0
2012-06-18 15:30:00,63.58,63.73,63.46,63.65,36400.0,48.031,48.1443,47.9403,48.0838,36400.0
2012-06-19 09:30:00,64.28,64.28,63.88,64.28,21500.0,48.5598,48.5598,48.2576,48.5598,21500.0
2012-06-19 10:00:00,64.26,64.44,64.15,64.41,25100.0,48.5447,48.6806,48.4616,48.658,25100.0
2012-06-19 10:30:00,64.38,64.41,64.0,64.16,11300.0,48.6353,48.658,48.3482,48.4691,11300.0
2012-06-19 11:00:00,64.16,64.2,63.98,64.0,7400.0,48.4691,48.4993,48.3331,48.3482,7400.0
2012-06-19 11:30:00,64.01,64.15,63.98,64.1,9800.0,48.3558,48.4616,48.3331,48.4238,9800.0
2012-06-19 12:00:00,64.14,64.14,64.02,64.07,4700.0,48.454,48.454,48.3634,48.4011,4700.0
2012-06-19 12:30:00,64.05,64.15,64.03,64.11,5900.0,48.386,48.4616,48.3709,48.4313,5900.0
2012-06-19 13:00:00,64.11,64.27,64.09,64.25,8500.0,48.4313,48.5522,48.4162,48.5371,8500.0
2012-06-19 13:30:00,64.24,64.35,64.23,64.32,11700.0,48.5296,48.6126,48.522,48.59,11700.0
2012-06-19 14:00:00,64.28,64.39,64.26,64.26,8200.0,48.5598,48.6429,48.5447,48.5447,8200.0
2012-06-19 14:30:00,64.27,64.27,64.0,64.11,19000.0,48.5522,48.5522,48.3482,48.4313,19000.0
2012-06-19 15:00:00,64.11,64.27,64.06,64.19,21000.0,48.4313,48.5522,48.3936,48.4918,21000.0
2012-06-19 15:30:00,64.22,64.31,64.12,64.24,47700.0,48.5144,48.5824,48.4389,48.5296,47700.0
2012-06-20 09:30:00,64.22,64.48,63.79,63.94,21400.0,48.5144,48.7109,48.1896,48.3029,21400.0
2012-06-20 10:00:00,63.87,63.94,63.57,63.92,17700.0,48.25,48.3029,48.0234,48.2878,17700.0
2012-06-20 10:30:00,63.84,63.89,63.43,63.43,15100.0,48.2274,48.2651,47.9176,47.9176,15100.0
2012-06-20 11:00:00,63.49,63.74,63.49,63.62,10100.0,47.963,48.1518,47.963,48.0612,10100.0
2012-06-20 11:30:00,63.61,63.77,63.6,63.61,21100.0,48.0536,48.1745,48.0461,48.0536,21100.0
2012-06-20 12:00:00,63.63,63.64,63.36,63.4,10600.0,48.0687,48.0763,47.8648,47.895,10600.0
2012-06-20 12:30:00,63.47,63.6,63.13,63.5,22300.0,47.9479,48.0461,47.691,47.9705,22300.0
2012-06-20 13:00:00,63.56,63.74,63.48,63.6,16200.0,48.0159,48.1518,47.9554,48.0461,16200.0
2012-06-20 13:30:00,63.64,63.68,63.43,63.57,10900.0,48.0763,48.1065,47.9176,48.0234,10900.0
2012-06-20 14:00:00,63.57,63.66,63.06,63.1,39800.0,48.0234,48.0914,47.6381,47.6683,39800.0
2012-06-20 14:30:00,63.17,63.26,62.88,62.91,26100.0,47.7212,47.7892,47.5022,47.5248,26100.0
2012-06-20 15:00:00,62.88,63.06,62.74,63.01,24700.0,47.5022,47.6381,47.3964,47.6004,24700.0
2012-06-20 15:30:00,63.04,63.38,63.04,63.34,55400.0,47.623,47.8799,47.623,47.8497,55400.0
2012-06-21 09:30:00,63.55,63.69,62.97,63.04,24100.0,48.0083,48.1141,47.5701,47.623,24100.0
2012-06-21 10:00:00,63.02,63.02,62.61,62.84,17200.0,47.6079,47.6079,47.2982,47.4719,17200.0
2012-06-21 10:30:00,62.89,63.14,62.82,63.01,22000.0,47.5097,47.6986,47.4568,47.6004,22000.0
2012-06-21 11:00:00,63.04,63.04,62.45,62.48,15800.0,47.623,47.623,47.1773,47.2,15800.0
2012-06-21 11:30:00,62.49,62.54,62.42,62.45,10600.0,47.2075,47.2453,47.1546,47.1773,10600.0
2012-06-21 12:00:00,62.48,62.51,62.04,62.06,16200.0,47.2,47.2226,46.8676,46.8827,16200.0
2012-06-21 12:30:00,62.07,62.27,62.04,62.18,8000.0,46.8902,47.0413,46.8676,46.9733,8000.0
2012-06-21 13:00:00,62.17,62.17,61.86,61.89,32300.0,46.9658,46.9658,46.7316,46.7543,32300.0
2012-06-21 13:30:00,61.82,61.96,61.78,61.8,10500.0,46.7014,46.8071,46.6712,46.6863,10500.0
2012-06-21 14:00:00,61.8,61.87,61.63,61.8,7800.0,46.6863,46.7392,46.5578,46.6863,7800.0
2012-06-21 14:30:00,61.75,61.95,61.74,61.87,10000.0,46.6485,46.7996,46.6409,46.7392,10000.0
2012-06-21 15:00:00,61.86,61.94,61.79,61.87,31300.0,46.7316,46.792,46.6787,46.7392,31300.0
2012-06-21 15:30:00,61.85,62.0,61.79,61.93,89000.0,46.724,46.8374,46.6787,46.7845,89000.0
2012-06-22 09:30:00,62.27,62.39,62.12,62.21,22000.0,47.0413,47.132,46.928,46.996,22000.0
2012-06-22 10:00:00,62.34,62.49,62.27,62.27,11600.0,47.0942,47.2075,47.0413,47.0413,11600.0
2012-06-22 10:30:00,62.2,62.41,62.16,62.31,18900.0,46.9884,47.1471,46.9582,47.0715,18900.0
2012-06-22 11:00:00,62.34,62.52,62.29,62.35,21000.0,47.0942,47.2302,47.0564,47.1018,21000.0
2012-06-22 11:30:00,62.35,62.52,62.32,62.41,8500.0,47.1018,47.2302,47.0791,47.1471,8500.0
2012-06-22 12:00:00,62.48,62.57,62.26,62.32,17500.0,47.2,47.268,47.0338,47.0791,17500.0
2012-06-22 12:30:00,62.28,62.32,62.19,62.23,4100.0,47.0489,47.0791,46.9809,47.0111,4100.0
2012-06-22 13:00:00,62.18,62.23,62.01,62.12,6800.0,46.9733,47.0111,46.8449,46.928,6800.0
2012-06-22 13:30:00,62.14,62.23,62.1,62.13,7800.0,46.9431,47.0111,46.9129,46.9356,7800.0
2012-06-22 14:00:00,62.15,62.17,62.09,62.14,8500.0,46.9507,46.9658,46.9054,46.9431,8500.0
2012-06-22 14:30:00,62.17,62.38,62.11,62.38,7300.0,46.9658,47.1244,46.9205,47.1244,7300.0
2012-06-22 15:00:00,62.38,62.4,62.16,62.17,37100.0,47.1244,47.1395,46.9582,46.9658,37100.0
2012-06-22 15:30:00,62.15,62.28,62.09,62.1,85100.0,46.9507,47.0489,46.9054,46.9129,85100.0
2012-06-25 09:30:00,61.83,61.83,61.04,61.1,13900.0,46.7089,46.7089,46.1121,46.1575,13900.0
2012-06-25 10:00:00,61.1,61.18,60.61,60.65,32400.0,46.1575,46.2179,45.7873,45.8175,32400.0
2012-06-25 10:30:00,60.63,60.88,60.63,60.75,8500.0,45.8024,45.9913,45.8024,45.8931,8500.0
2012-06-25 11:00:00,60.67,60.67,60.41,60.43,16800.0,45.8326,45.8326,45.6362,45.6513,16800.0
2012-06-25 11:30:00,60.46,60.61,60.3,60.3,26400.0,45.674,45.7873,45.5531,45.5531,26400.0
2012-06-25 12:00:00,60.3,60.48,60.28,60.3,22300.0,45.5531,45.6891,45.538,45.5531,22300.0
2012-06-25 12:30:00,60.27,60.43,60.27,60.39,65700.0,45.5304,45.6513,45.5304,45.6211,65700.0
2012-06-25 13:00:00,60.35,60.57,60.34,60.57,21400.0,45.5909,45.7571,45.5833,45.7571,21400.0
2012-06-25 13:30:00,60.6,60.85,60.6,60.71,13400.0,45.7797,45.9686,45.7797,45.8628,13400.0
2012-06-25 14:00:00,60.71,60.72,60.49,60.49,39900.0,45.8628,45.8704,45.6966,45.6966,39900.0
2012-06-25 14:30:00,60.48,60.49,60.32,60.41,21500.0,45.6891,45.6966,45.5682,45.6362,21500.0
2012-06-25 15:00:00,60.37,60.51,60.31,60.37,45700.0,45.606,45.7118,45.5607,45.606,45700.0
2012-06-25 15:30:00,60.38,60.44,60.25,60.3,85000.0,45.6135,45.6589,45.5153,45.5531,85000.0
2012-06-26 09:30:00,60.75,60.82,60.2,60.3,63400.0,45.8931,45.9459,45.4776,45.5531,63400.0
2012-06-26 10:00:00,60.33,60.88,60.02,60.03,135600.0,45.5758,45.9913,45.3416,45.3491,135600.0
2012-06-26 10:30:00,60.02,60.06,59.7,59.88,28800.0,45.3416,45.3718,45.0998,45.2358,28800.0
2012-06-26 11:00:00,59.9,60.06,59.62,59.96,29600.0,45.2509,45.3718,45.0394,45.2963,29600.0
2012-06-26 11:30:00,59.96,60.06,59.88,59.97,23200.0,45.2963,45.3718,45.2358,45.3038,23200.0
2012-06-26 12:00:00,59.98,60.12,59.94,60.07,50500.0,45.3114,45.4171,45.2812,45.3794,50500.0
2012-06-26 12:30:00,60.09,60.56,60.09,60.32,21200.0,45.3945,45.7495,45.3945,45.5682,21200.0
2012-06-26 13:00:00,60.32,60.32,60.11,60.15,22800.0,45.5682,45.5682,45.4096,45.4398,22800.0
2012-06-26 13:30:00,60.18,60.18,60.0,60.04,30100.0,45.4625,45.4625,45.3265,45.3567,30100.0
2012-06-26 14:00:00,60.05,60.46,60.05,60.29,28400.0,45.3643,45.674,45.3643,45.5456,28400.0
2012-06-26 14:30:00,60.29,60.32,60.03,60.09,53000.0,45.5456,45.5682,45.3491,45.3945,53000.0
2012-06-26 15:00:00,60.1,60.31,60.1,60.18,89200.0,45.402,45.5607,45.402,45.4625,89200.0
2012-06-26 15:30:00,60.19,60.33,59.99,60.0,155600.0,45.47,45.5758,45.3189,45.3265,155600.0
2012-06-27 09:30:00,59.99,60.3,59.86,60.12,50200.0,45.3189,45.5531,45.2207,45.4171,50200.0
2012-06-27 10:00:00,60.15,60.5,60.05,60.25,48500.0,45.4398,45.7042,45.3643,45.5153,48500.0
2012-06-27 10:30:00,60.23,60.36,59.95,60.01,31200.0,45.5002,45.5984,45.2887,45.334,31200.0
2012-06-27 11:00:00,60.08,60.11,59.77,59.8,12000.0,45.3869,45.4096,45.1527,45.1754,12000.0
2012-06-27 11:30:00,59.84,60.21,59.84,60.11,15500.0,45.2056,45.4851,45.2056,45.4096,15500.0
2012-06-27 12:00:00,60.09,60.25,60.09,60.21,22000.0,45.3945,45.5153,45.3945,45.4851,22000.0
2012-06-27 12:30:00,60.24,60.27,60.11,60.16,21000.0,45.5078,45.5304,45.4096,45.4473,21000.0
2012-06-27 13:00:00,60.16,60.33,60.03,60.19,23300.0,45.4473,45.5758,45.3491,45.47,23300.0
2012-06-27 13:30:00,60.18,60.2,60.09,60.09,20600.0,45.4625,45.4776,45.3945,45.3945,20600.0
2012-06-27 14:00:00,60.1,60.11,59.95,59.98,33800.0,45.402,45.4096,45.2887,45.3114,33800.0
2012-06-27 14:30:00,60.0,60.03,59.92,59.93,26200.0,45.3265,45.3491,45.266,45.2736,26200.0
2012-06-27 15:00:00,59.97,60.08,59.94,60.02,55500.0,45.3038,45.3869,45.2812,45.3416,55500.0
2012-06-27 15:30:00,60.03,60.07,59.87,59.97,141800.0,45.3491,45.3794,45.2283,45.3038,141800.0
2012-06-28 09:30:00,59.62,59.65,59.13,59.29,70500.0,45.0394,45.0621,44.6692,44.7901,70500.0
2012-06-28 10:00:00,59.29,59.52,59.0,59.12,63700.0,44.7901,44.9639,44.571,44.6617,63700.0
2012-06-28 10:30:00,59.08,59.11,58.73,58.86,41800.0,44.6315,44.6541,44.3671,44.4653,41800.0
2012-06-28 11:00:00,58.81,59.01,58.76,58.98,56000.0,44.4275,44.5786,44.3897,44.5559,56000.0
2012-06-28 11:30:00,59.01,59.02,58.95,58.99,30300.0,44.5786,44.5861,44.5333,44.5635,30300.0
2012-06-28 12:00:00,59.0,59.01,58.86,58.99,30900.0,44.571,44.5786,44.4653,44.5635,30900.0
2012-06-28 12:30:00,58.97,59.02,58.95,59.0,29500.0,44.5484,44.5861,44.5333,44.571,29500.0
2012-06-28 13:00:00,59.0,59.01,58.92,58.96,35600.0,44.571,44.5786,44.5106,44.5408,35600.0
2012-06-28 13:30:00,58.97,58.98,58.68,58.84,30600.0,44.5484,44.5559,44.3293,44.4502,30600.0
2012-06-28 14:00:00,58.82,58.86,58.74,58.78,36600.0,44.4351,44.4653,44.3746,44.4048,36600.0
2012-06-28 14:30:00,58.79,58.86,58.69,58.85,21200.0,44.4124,44.4653,44.3369,44.4577,21200.0
2012-06-28 15:00:00,58.86,58.86,58.8,58.86,129800.0,44.4653,44.4653,44.4199,44.4653,129800.0
2012-06-28 15:30:00,58.85,59.51,58.84,59.43,200700.0,44.4577,44.9563,44.4502,44.8959,200700.0
2012-06-29 09:30:00,60.67,61.0,60.5,60.6,48600.0,45.8326,46.0819,45.7042,45.7797,48600.0
2012-06-29 10:00:00,60.62,60.96,60.55,60.96,63300.0,45.7949,46.0517,45.742,46.0517,63300.0
2012-06-29 10:30:00,60.99,61.12,60.9,60.99,25700.0,46.0744,46.1726,46.0064,46.0744,25700.0
2012-06-29 11:00:00,60.99,61.02,60.87,61.0,18200.0,46.0744,46.097,45.9837,46.0819,18200.0
2012-06-29 11:30:00,61.0,61.03,60.86,60.9,76000.0,46.0819,46.1046,45.9762,46.0064,76000.0
2012-06-29 12:00:00,60.9,61.14,60.9,61.14,24000.0,46.0064,46.1877,46.0064,46.1877,24000.0
2012-06-29 12:30:00,61.14,61.5,61.12,61.5,11700.0,46.1877,46.4596,46.1726,46.4596,11700.0
2012-06-29 13:00:00,61.55,61.85,61.55,61.84,20400.0,46.4974,46.724,46.4974,46.7165,20400.0
2012-06-29 13:30:00,61.86,61.94,61.77,61.77,17300.0,46.7316,46.792,46.6636,46.6636,17300.0
2012-06-29 14:00:00,61.77,61.91,61.66,61.91,13100.0,46.6636,46.7694,46.5805,46.7694,13100.0
2012-06-29 14:30:00,61.88,62.13,61.86,62.0,21000.0,46.7467,46.9356,46.7316,46.8374,21000.0
2012-06-29 15:00:00,61.97,62.05,61.9,62.05,24700.0,46.8147,46.8751,46.7618,46.8751,24700.0
2012-06-29 15:30:00,62.01,62.3,61.94,62.25,82600.0,46.8449,47.064,46.792,47.0262,82600.0
2012-07-02 09:30:00,62.35,62.44,61.98,62.0,43800.0,47.1018,47.1698,46.8223,46.8374,43800.0
2012-07-02 10:00:00,61.92,61.96,61.22,61.25,27100.0,46.7769,46.8071,46.2481,46.2708,27100.0
2012-07-02 10:30:00,61.3,61.73,61.3,61.6,16700.0,46.3086,46.6334,46.3086,46.5352,16700.0
2012-07-02 11:00:00,61.61,61.66,61.45,61.52,10100.0,46.5427,46.5805,46.4219,46.4747,10100.0
2012-07-02 11:30:00,61.55,61.81,61.55,61.66,14800.0,46.4974,46.6938,46.4974,46.5805,14800.0
2012-07-02 12:00:00,61.66,61.91,61.66,61.79,14000.0,46.5805,46.7694,46.5805,46.6787,14000.0
2012-07-02 12:30:00,61.78,61.93,61.74,61.74,12100.0,46.6712,46.7845,46.6409,46.6409,12100.0
2012-07-02 13:00:00,61.74,61.74,61.59,61.65,21100.0,46.6409,46.6409,46.5276,46.573,21100.0
2012-07-02 13:30:00,61.65,61.69,61.51,61.52,14900.0,46.573,46.6032,46.4672,46.4747,14900.0
2012-07-02 14:00:00,61.5,61.7,61.37,61.64,14100.0,46.4596,46.6107,46.3614,46.5654,14100.0
2012-07-02 14:30:00,61.64,61.67,61.47,61.57,11500.0,46.5654,46.5881,46.437,46.5125,11500.0
2012-07-02 15:00:00,61.57,61.64,61.49,61.6,26200.0,46.5125,46.5654,46.4521,46.5352,26200.0
2012-07-02 15:30:00,61.61,61.98,61.6,61.94,66700.0,46.5427,46.8223,46.5352,46.792,66700.0
2012-07-03 09:30:00,61.84,62.22,61.78,62.15,55400.0,46.7165,47.0036,46.6712,46.9507,55400.0
2012-07-03 10:00:00,62.17,62.37,62.03,62.07,43400.0,46.9658,47.1169,46.86,46.8902,43400.0
2012-07-03 10:30:00,62.06,62.21,62.01,62.13,40900.0,46.8827,46.996,46.8449,46.9356,40900.0
2012-07-03 11:00:00,62.08,62.2,62.03,62.19,47100.0,46.8978,46.9884,46.86,46.9809,47100.0
2012-07-03 11:30:00,62.18,62.52,62.15,62.49,22400.0,46.9733,47.2302,46.9507,47.2075,22400.0
2012-07-03 12:00:00,62.49,62.63,62.41,62.46,25300.0,47.2075,47.3133,47.1471,47.1849,25300.0
2012-07-03 12:30:00,62.42,62.52,62.25,62.52,51700.0,47.1546,47.2302,47.0262,47.2302,51700.0
2012-07-05 09:30:00,62.34,62.62,62.24,62.33,38600.0,47.0942,47.3057,47.0187,47.0867,38600.0
2012-07-05 10:00:00,62.29,62.44,62.18,62.29,21900.0,47.0564,47.1698,46.9733,47.0564,21900.0
2012-07-05 10:30:00,62.29,62.39,62.28,62.34,24200.0,47.0564,47.132,47.0489,47.0942,24200.0
2012-07-05 11:00:00,62.36,62.65,62.35,62.56,26500.0,47.1093,47.3284,47.1018,47.2604,26500.0
2012-07-05 11:30:00,62.56,62.58,62.39,62.56,18300.0,47.2604,47.2755,47.132,47.2604,18300.0
2012-07-05 12:00:00,62.51,62.56,62.4,62.51,11700.0,47.2226,47.2604,47.1395,47.2226,11700.0
2012-07-05 12:30:00,62.49,62.55,62.4,62.5,10700.0,47.2075,47.2529,47.1395,47.2151,10700.0
2012-07-05 13:00:00,62.51,62.57,62.41,62.48,22600.0,47.2226,47.268,47.1471,47.2,22600.0
2012-07-05 13:30:00,62.49,62.54,62.4,62.49,48300.0,47.2075,47.2453,47.1395,47.2075,48300.0
2012-07-05 14:00:00,62.49,62.52,62.42,62.48,27900.0,47.2075,47.2302,47.1546,47.2,27900.0
2012-07-05 14:30:00,62.5,62.51,62.38,62.47,10500.0,47.2151,47.2226,47.1244,47.1924,10500.0
2012-07-05 15:00:00,62.49,62.51,62.41,62.49,27800.0,47.2075,47.2226,47.1471,47.2075,27800.0
2012-07-05 15:30:00,62.48,62.68,62.43,62.52,43900.0,47.2,47.3511,47.1622,47.2302,43900.0
2012-07-06 09:30:00,61.75,61.82,61.4,61.72,7900.0,46.6485,46.7014,46.3841,46.6258,7900.0
2012-07-06 10:00:00,61.63,61.64,61.38,61.47,5500.0,46.5578,46.5654,46.369,46.437,5500.0
2012-07-06 10:30:00,61.38,61.48,61.35,61.38,6100.0,46.369,46.4445,46.3463,46.369,6100.0
2012-07-06 11:00:00,61.39,61.52,61.29,61.48,12200.0,46.3765,46.4747,46.301,46.4445,12200.0
2012-07-06 11:30:00,61.48,61.48,61.2,61.24,8400.0,46.4445,46.4445,46.233,46.2632,8400.0
2012-07-06 12:00:00,61.17,61.36,61.17,61.28,5300.0,46.2103,46.3539,46.2103,46.2934,5300.0
2012-07-06 12:30:00,61.28,61.5,61.26,61.5,3900.0,46.2934,46.4596,46.2783,46.4596,3900.0
2012-07-06 13:00:00,61.5,61.56,61.4,61.41,3500.0,46.4596,46.505,46.3841,46.3917,3500.0
2012-07-06 13:30:00,61.43,61.55,61.4,61.55,4200.0,46.4068,46.4974,46.3841,46.4974,4200.0
2012-07-06 14:00:00,61.54,61.57,61.34,61.42,6500.0,46.4899,46.5125,46.3388,46.3992,6500.0
2012-07-06 14:30:00,61.41,61.51,61.41,61.46,5300.0,46.3917,46.4672,46.3917,46.4294,5300.0
2012-07-06 15:00:00,61.44,61.64,61.41,61.52,13400.0,46.4143,46.5654,46.3917,46.4747,13400.0
2012-07-06 15:30:00,61.59,61.71,61.54,61.65,25100.0,46.5276,46.6183,46.4899,46.573,25100.0
2012-07-09 09:30:00,61.6,61.7,61.12,61.22,9300.0,46.5352,46.6107,46.1726,46.2481,9300.0
2012-07-09 10:00:00,61.14,61.25,61.03,61.1,5600.0,46.1877,46.2708,46.1046,46.1575,5600.0
2012-07-09 10:30:00,61.16,61.55,61.1,61.46,6300.0,46.2028,46.4974,46.1575,46.4294,6300.0
2012-07-09 11:00:00,61.48,61.52,61.37,61.44,8800.0,46.4445,46.4747,46.3614,46.4143,8800.0
2012-07-09 11:30:00,61.45,61.51,61.33,61.34,10500.0,46.4219,46.4672,46.3312,46.3388,10500.0
2012-07-09 12:00:00,61.3,61.56,61.27,61.5,6600.0,46.3086,46.505,46.2859,46.4596,6600.0
2012-07-09 12:30:00,61.56,61.6,61.44,61.53,6700.0,46.505,46.5352,46.4143,46.4823,6700.0
2012-07-09 13:00:00,61.48,61.72,61.47,61.72,7800.0,46.4445,46.6258,46.437,46.6258,7800.0
2012-07-09 13:30:00,61.74,61.84,61.68,61.74,10500.0,46.6409,46.7165,46.5956,46.6409,10500.0
2012-07-09 14:00:00,61.74,61.85,61.6,61.61,12900.0,46.6409,46.724,46.5352,46.5427,12900.0
2012-07-09 14:30:00,61.6,61.73,61.57,61.67,8700.0,46.5352,46.6334,46.5125,46.5881,8700.0
2012-07-09 15:00:00,61.65,61.75,61.58,61.75,23000.0,46.573,46.6485,46.5201,46.6485,23000.0
2012-07-09 15:30:00,61.71,61.86,61.63,61.78,34400.0,46.6183,46.7316,46.5578,46.6712,34400.0
2012-07-10 09:30:00,62.39,62.8,62.03,62.69,13900.0,47.132,47.4417,46.86,47.3586,13900.0
2012-07-10 10:00:00,62.71,62.71,62.19,62.31,13900.0,47.3737,47.3737,46.9809,47.0715,13900.0
2012-07-10 10:30:00,62.38,62.54,62.16,62.33,17600.0,47.1244,47.2453,46.9582,47.0867,17600.0
2012-07-10 11:00:00,62.33,62.34,61.87,61.97,13900.0,47.0867,47.0942,46.7392,46.8147,13900.0
2012-07-10 11:30:00,61.91,61.98,61.87,61.88,9300.0,46.7694,46.8223,46.7392,46.7467,9300.0
2012-07-10 12:00:00,61.87,61.89,61.76,61.76,4400.0,46.7392,46.7543,46.6561,46.6561,4400.0
2012-07-10 12:30:00,61.76,61.93,61.76,61.77,4000.0,46.6561,46.7845,46.6561,46.6636,4000.0
2012-07-10 13:00:00,61.8,61.91,61.57,61.57,8300.0,46.6863,46.7694,46.5125,46.5125,8300.0
2012-07-10 13:30:00,61.5,61.5,60.95,60.95,10500.0,46.4596,46.4596,46.0441,46.0441,10500.0
2012-07-10 14:00:00,60.95,61.03,60.45,60.56,12800.0,46.0441,46.1046,45.6664,45.7495,12800.0
2012-07-10 14:30:00,60.55,60.71,60.43,60.59,6100.0,45.742,45.8628,45.6513,45.7722,6100.0
2012-07-10 15:00:00,60.59,60.73,60.47,60.6,19000.0,45.7722,45.878,45.6815,45.7797,19000.0
2012-07-10 15:30:00,60.59,60.75,60.33,60.69,40200.0,45.7722,45.8931,45.5758,45.8477,40200.0
2012-07-11 09:30:00,60.93,60.93,60.41,60.62,6700.0,46.029,46.029,45.6362,45.7949,6700.0
2012-07-11 10:00:00,60.72,60.88,60.46,60.49,5600.0,45.8704,45.9913,45.674,45.6966,5600.0
2012-07-11 10:30:00,60.46,60.51,60.23,60.23,4300.0,45.674,45.7118,45.5002,45.5002,4300.0
2012-07-11 11:00:00,60.25,60.39,60.16,60.22,7400.0,45.5153,45.6211,45.4473,45.4927,7400.0
2012-07-11 11:30:00,60.19,60.31,60.17,60.24,4100.0,45.47,45.5607,45.4549,45.5078,4100.0
2012-07-11 12:00:00,60.3,60.35,60.17,60.23,7100.0,45.5531,45.5909,45.4549,45.5002,7100.0
2012-07-11 12:30:00,60.25,60.33,60.14,60.21,28500.0,45.5153,45.5758,45.4322,45.4851,28500.0
2012-07-11 13:00:00,60.2,60.26,60.15,60.22,5100.0,45.4776,45.5229,45.4398,45.4927,5100.0
2012-07-11 13:30:00,60.21,60.29,60.16,60.27,2700.0,45.4851,45.5456,45.4473,45.5304,2700.0
2012-07-11 14:00:00,60.36,60.41,59.69,59.83,15500.0,45.5984,45.6362,45.0923,45.1981,15500.0
2012-07-11 14:30:00,59.79,60.02,59.68,59.92,15400.0,45.1678,45.3416,45.0847,45.266,15400.0
2012-07-11 15:00:00,59.94,60.01,59.75,59.78,19700.0,45.2812,45.334,45.1376,45.1603,19700.0
2012-07-11 15:30:00,59.81,60.24,59.78,60.09,51100.0,45.1829,45.5078,45.1603,45.3945,51100.0
2012-07-12 09:30:00,59.41,59.63,59.03,59.03,21500.0,44.8808,45.047,44.5937,44.5937,21500.0
2012-07-12 10:00:00,59.0,59.27,58.95,59.0,21800.0,44.571,44.775,44.5333,44.571,21800.0
2012-07-12 10:30:00,59.03,59.17,58.85,59.11,13700.0,44.5937,44.6995,44.4577,44.6541,13700.0
2012-07-12 11:00:00,59.05,59.3,59.02,59.3,19300.0,44.6088,44.7977,44.5861,44.7977,19300.0
2012-07-12 11:30:00,59.31,59.76,59.26,59.66,17500.0,44.8052,45.1452,44.7675,45.0696,17500.0
2012-07-12 12:00:00,59.61,59.63,59.41,59.48,12600.0,45.0319,45.047,44.8808,44.9336,12600.0
2012-07-12 12:30:00,59.5,59.6,59.43,59.59,17000.0,44.9488,45.0243,44.8959,45.0167,17000.0
2012-07-12 13:00:00,59.59,60.06,59.53,59.96,6400.0,45.0167,45.3718,44.9714,45.2963,6400.0
2012-07-12 13:30:00,60.01,60.32,60.0,60.05,18000.0,45.334,45.5682,45.3265,45.3643,18000.0
2012-07-12 14:00:00,60.07,60.24,59.95,60.08,10200.0,45.3794,45.5078,45.2887,45.3869,10200.0
2012-07-12 14:30:00,60.15,60.26,60.11,60.25,6300.0,45.4398,45.5229,45.4096,45.5153,6300.0
2012-07-12 15:00:00,60.18,60.24,60.0,60.15,21100.0,45.4625,45.5078,45.3265,45.4398,21100.0
2012-07-12 15:30:00,60.07,60.23,59.89,59.97,42500.0,45.3794,45.5002,45.2434,45.3038,42500.0
2012-07-13 09:30:00,60.07,60.9,60.07,60.85,22800.0,45.3794,46.0064,45.3794,45.9686,22800.0
2012-07-13 10:00:00,60.95,61.31,60.89,61.1,12900.0,46.0441,46.3161,45.9988,46.1575,12900.0
2012-07-13 10:30:00,61.1,61.17,61.02,61.1,15100.0,46.1575,46.2103,46.097,46.1575,15100.0
2012-07-13 11:00:00,61.13,61.19,61.03,61.12,8100.0,46.1801,46.2255,46.1046,46.1726,8100.0
2012-07-13 11:30:00,61.09,61.27,61.08,61.18,10000.0,46.1499,46.2859,46.1424,46.2179,10000.0
2012-07-13 12:00:00,61.22,61.28,61.19,61.22,10400.0,46.2481,46.2934,46.2255,46.2481,10400.0
2012-07-13 12:30:00,61.22,61.28,61.21,61.21,5600.0,46.2481,46.2934,46.2406,46.2406,5600.0
2012-07-13 13:00:00,61.22,61.25,61.04,61.04,2800.0,46.2481,46.2708,46.1121,46.1121,2800.0
2012-07-13 13:30:00,61.04,61.16,61.02,61.14,3100.0,46.1121,46.2028,46.097,46.1877,3100.0
2012-07-13 14:00:00,61.09,61.12,61.0,61.0,6000.0,46.1499,46.1726,46.0819,46.0819,6000.0
2012-07-13 14:30:00,60.99,61.07,60.91,61.07,7900.0,46.0744,46.1348,46.0139,46.1348,7900.0
2012-07-13 15:00:00,61.09,61.3,61.09,61.23,13700.0,46.1499,46.3086,46.1499,46.2557,13700.0
2012-07-13 15:30:00,61.21,61.3,61.1,61.2,40500.0,46.2406,46.3086,46.1575,46.233,40500.0
2012-07-16 09:30:00,60.93,60.93,60.33,60.41,17800.0,46.029,46.029,45.5758,45.6362,17800.0
2012-07-16 10:00:00,60.35,60.4,60.04,60.36,18100.0,45.5909,45.6287,45.3567,45.5984,18100.0
2012-07-16 10:30:00,60.36,60.52,60.21,60.22,23800.0,45.5984,45.7193,45.4851,45.4927,23800.0
2012-07-16 11:00:00,60.28,60.46,60.19,60.44,18900.0,45.538,45.674,45.47,45.6589,18900.0
2012-07-16 11:30:00,60.44,60.51,60.33,60.43,16200.0,45.6589,45.7118,45.5758,45.6513,16200.0
2012-07-16 12:00:00,60.47,60.53,60.39,60.45,4600.0,45.6815,45.7269,45.6211,45.6664,4600.0
2012-07-16 12:30:00,60.47,60.56,60.41,60.54,7400.0,45.6815,45.7495,45.6362,45.7344,7400.0
2012-07-16 13:00:00,60.5,60.55,60.38,60.45,12000.0,45.7042,45.742,45.6135,45.6664,12000.0
2012-07-16 13:30:00,60.44,60.52,60.44,60.46,10400.0,45.6589,45.7193,45.6589,45.674,10400.0
2012-07-16 14:00:00,60.46,60.57,60.45,60.57,6900.0,45.674,45.7571,45.6664,45.7571,6900.0
2012-07-16 14:30:00,60.58,60.66,60.5,60.51,15700.0,45.7646,45.8251,45.7042,45.7118,15700.0
2012-07-16 15:00:00,60.51,60.61,60.48,60.51,11400.0,45.7118,45.7873,45.6891,45.7118,11400.0
2012-07-16 15:30:00,60.52,60.52,60.26,60.41,34400.0,45.7193,45.7193,45.5229,45.6362,34400.0
2012-07-17 09:30:00,60.59,60.91,60.32,60.42,22600.0,45.7722,46.0139,45.5682,45.6438,22600.0
2012-07-17 10:00:00,60.42,60.43,60.04,60.25,13200.0,45.6438,45.6513,45.3567,45.5153,13200.0
2012-07-17 10:30:00,60.22,60.33,59.94,60.15,31300.0,45.4927,45.5758,45.2812,45.4398,31300.0
2012-07-17 11:00:00,60.12,60.2,59.99,60.0,8100.0,45.4171,45.4776,45.3189,45.3265,8100.0
2012-07-17 11:30:00,60.02,60.17,59.99,60.01,27900.0,45.3416,45.4549,45.3189,45.334,27900.0
2012-07-17 12:00:00,60.06,60.47,60.0,60.04,42400.0,45.3718,45.6815,45.3265,45.3567,42400.0
2012-07-17 12:30:00,60.06,60.15,59.87,59.87,14400.0,45.3718,45.4398,45.2283,45.2283,14400.0
2012-07-17 13:00:00,59.85,60.04,59.84,59.96,26100.0,45.2132,45.3567,45.2056,45.2963,26100.0
2012-07-17 13:30:00,59.98,60.04,59.96,59.96,24100.0,45.3114,45.3567,45.2963,45.2963,24100.0
2012-07-17 14:00:00,59.97,60.01,59.95,59.99,24500.0,45.3038,45.334,45.2887,45.3189,24500.0
2012-07-17 14:30:00,60.02,60.08,59.93,60.06,45600.0,45.3416,45.3869,45.2736,45.3718,45600.0
2012-07-17 15:00:00,60.04,60.07,59.93,59.95,36800.0,45.3567,45.3794,45.2736,45.2887,36800.0
2012-07-17 15:30:00,59.97,60.01,59.8,59.89,77100.0,45.3038,45.334,45.1754,45.2434,77100.0
2012-07-18 09:30:00,59.56,59.96,59.29,59.83,91900.0,44.9941,45.2963,44.7901,45.1981,91900.0
2012-07-18 10:00:00,59.85,59.97,59.74,59.83,93000.0,45.2132,45.3038,45.1301,45.1981,93000.0
2012-07-18 10:30:00,59.85,60.31,59.83,60.16,106900.0,45.2132,45.5607,45.1981,45.4473,106900.0
2012-07-18 11:00:00,60.16,60.19,60.07,60.1,45100.0,45.4473,45.47,45.3794,45.402,45100.0
2012-07-18 11:30:00,60.1,60.9,60.08,60.88,55500.0,45.402,46.0064,45.3869,45.9913,55500.0
2012-07-18 12:00:00,60.92,61.34,60.83,61.34,36600.0,46.0215,46.3388,45.9535,46.3388,36600.0
2012-07-18 12:30:00,61.36,61.54,61.24,61.54,26200.0,46.3539,46.4899,46.2632,46.4899,26200.0
2012-07-18 13:00:00,61.56,61.61,61.22,61.3,20900.0,46.505,46.5427,46.2481,46.3086,20900.0
2012-07-18 13:30:00,61.3,61.3,60.94,61.0,16100.0,46.3086,46.3086,46.0366,46.0819,16100.0
2012-07-18 14:00:00,61.04,61.09,60.95,61.04,26800.0,46.1121,46.1499,46.0441,46.1121,26800.0
2012-07-18 14:30:00,61.04,61.06,60.79,60.79,35200.0,46.1121,46.1272,45.9233,45.9233,35200.0
2012-07-18 15:00:00,60.81,61.09,60.8,61.05,59900.0,45.9384,46.1499,45.9308,46.1197,59900.0
2012-07-18 15:30:00,61.07,61.33,60.99,61.33,129600.0,46.1348,46.3312,46.0744,46.3312,129600.0
2012-07-19 09:30:00,62.05,64.46,61.06,63.71,167700.0,46.8751,48.6957,46.1272,48.1292,167700.0
2012-07-19 10:00:00,63.7,64.68,63.63,64.55,52700.0,48.1216,48.8619,48.0687,48.7637,52700.0
2012-07-19 10:30:00,64.55,65.4,64.46,65.36,174100.0,48.7637,49.4059,48.6957,49.3756,174100.0
2012-07-19 11:00:00,65.33,66.68,65.3,66.68,141000.0,49.353,50.3728,49.3303,50.3728,141000.0
2012-07-19 11:30:00,66.68,67.28,66.05,67.02,149500.0,50.3728,50.8261,49.8969,50.6297,149500.0
2012-07-19 12:00:00,67.0,67.12,66.55,66.97,61900.0,50.6146,50.7052,50.2746,50.5919,61900.0
2012-07-19 12:30:00,66.97,67.02,66.69,66.71,39000.0,50.5919,50.6297,50.3804,50.3955,39000.0
2012-07-19 13:00:00,66.76,66.76,66.4,66.46,47200.0,50.4333,50.4333,50.1613,50.2066,47200.0
2012-07-19 13:30:00,66.42,66.57,66.05,66.2,78900.0,50.1764,50.2897,49.8969,50.0102,78900.0
2012-07-19 14:00:00,66.2,66.63,66.14,66.49,80800.0,50.0102,50.3351,49.9649,50.2293,80800.0
2012-07-19 14:30:00,66.46,67.22,66.2,67.14,127200.0,50.2066,50.7808,50.0102,50.7203,127200.0
2012-07-19 15:00:00,67.13,67.2,66.72,67.08,106500.0,50.7128,50.7657,50.403,50.675,106500.0
2012-07-19 15:30:00,67.07,67.62,67.0,67.27,209700.0,50.6674,51.0829,50.6146,50.8185,209700.0
2012-07-20 09:30:00,66.17,67.23,65.75,66.99,139900.0,49.9876,50.7883,49.6703,50.607,139900.0
2012-07-20 10:00:00,66.98,67.72,66.82,67.5,81500.0,50.5995,51.1585,50.4786,50.9923,81500.0
2012-07-20 10:30:00,67.5,67.5,67.23,67.32,55000.0,50.9923,50.9923,50.7883,50.8563,55000.0
2012-07-20 11:00:00,67.32,67.43,66.98,67.31,48400.0,50.8563,50.9394,50.5995,50.8488,48400.0
2012-07-20 11:30:00,67.29,67.4,67.18,67.36,32400.0,50.8336,50.9167,50.7505,50.8865,32400.0
2012-07-20 12:00:00,67.38,67.59,67.29,67.58,33500.0,50.9016,51.0603,50.8336,51.0527,33500.0
2012-07-20 12:30:00,67.55,67.62,67.46,67.57,76600.0,51.0301,51.0829,50.9621,51.0452,76600.0
2012-07-20 13:00:00,67.55,67.57,67.3,67.47,81600.0,51.0301,51.0452,50.8412,50.9696,81600.0
2012-07-20 13:30:00,67.43,67.64,67.41,67.6,38300.0,50.9394,51.0981,50.9243,51.0678,38300.0
2012-07-20 14:00:00,67.59,67.72,67.45,67.54,40900.0,51.0603,51.1585,50.9545,51.0225,40900.0
2012-07-20 14:30:00,67.51,67.85,67.44,67.85,28200.0,50.9998,51.2567,50.947,51.2567,28200.0
2012-07-20 15:00:00,67.83,67.86,67.6,67.66,30600.0,51.2416,51.2642,51.0678,51.1132,30600.0
2012-07-20 15:30:00,67.69,67.7,67.52,67.68,99300.0,51.1358,51.1434,51.0074,51.1283,99300.0
2012-07-23 09:30:00,66.4,66.86,66.06,66.84,43600.0,50.1613,50.5088,49.9045,50.4937,43600.0
2012-07-23 10:00:00,66.83,67.0,66.44,66.44,34000.0,50.4861,50.6146,50.1915,50.1915,34000.0
2012-07-23 10:30:00,66.46,66.7,66.35,66.39,56400.0,50.2066,50.3879,50.1235,50.1537,56400.0
2012-07-23 11:00:00,66.4,66.9,66.29,66.9,35000.0,50.1613,50.539,50.0782,50.539,35000.0
2012-07-23 11:30:00,66.9,66.97,66.47,66.63,48500.0,50.539,50.5919,50.2142,50.3351,48500.0
2012-07-23 12:00:00,66.61,66.89,66.55,66.84,21000.0,50.3199,50.5315,50.2746,50.4937,21000.0
2012-07-23 12:30:00,66.8,67.05,66.73,67.04,16000.0,50.4635,50.6523,50.4106,50.6448,16000.0
2012-07-23 13:00:00,66.96,67.3,66.93,67.06,15600.0,50.5844,50.8412,50.5617,50.6599,15600.0
2012-07-23 13:30:00,67.03,67.27,67.03,67.2,16200.0,50.6372,50.8185,50.6372,50.7657,16200.0
2012-07-23 14:00:00,67.21,67.26,66.93,67.0,21100.0,50.7732,50.811,50.5617,50.6146,21100.0
2012-07-23 14:30:00,67.02,67.11,66.66,66.72,26100.0,50.6297,50.6977,50.3577,50.403,26100.0
2012-07-23 15:00:00,66.72,67.39,66.67,67.36,40000.0,50.403,50.9092,50.3653,50.8865,40000.0
2012-07-23 15:30:00,67.38,67.41,67.12,67.18,60500.0,50.9016,50.9243,50.7052,50.7505,60500.0
2012-07-24 09:30:00,67.37,67.4,66.86,66.98,19600.0,50.8941,50.9167,50.5088,50.5995,19600.0
2012-07-24 10:00:00,66.98,67.06,66.6,66.72,22800.0,50.5995,50.6599,50.3124,50.403,22800.0
2012-07-24 10:30:00,66.58,66.85,66.53,66.69,7300.0,50.2973,50.5013,50.2595,50.3804,7300.0
2012-07-24 11:00:00,66.63,67.11,66.57,67.0,31000.0,50.3351,50.6977,50.2897,50.6146,31000.0
2012-07-24 11:30:00,67.0,67.04,66.7,66.97,41600.0,50.6146,50.6448,50.3879,50.5919,41600.0
2012-07-24 12:00:00,66.9,66.91,66.4,66.52,35500.0,50.539,50.5466,50.1613,50.252,35500.0
2012-07-24 12:30:00,66.44,66.79,66.44,66.78,12900.0,50.1915,50.4559,50.1915,50.4484,12900.0
2012-07-24 13:00:00,66.75,66.78,66.48,66.54,12400.0,50.4257,50.4484,50.2217,50.2671,12400.0
2012-07-24 13:30:00,66.53,66.75,66.45,66.63,14900.0,50.2595,50.4257,50.1991,50.3351,14900.0
2012-07-24 14:00:00,66.62,66.62,66.39,66.45,31300.0,50.3275,50.3275,50.1537,50.1991,31300.0
2012-07-24 14:30:00,66.41,66.63,66.23,66.38,10600.0,50.1689,50.3351,50.0329,50.1462,10600.0
2012-07-24 15:00:00,66.38,66.66,66.17,66.66,40000.0,50.1462,50.3577,49.9876,50.3577,40000.0
2012-07-24 15:30:00,66.74,66.95,66.49,66.89,74700.0,50.4182,50.5768,50.2293,50.5315,74700.0
2012-07-25 09:30:00,66.98,67.76,66.98,67.17,33800.0,50.5995,51.1887,50.5995,50.743,33800.0
2012-07-25 10:00:00,67.12,67.36,66.63,67.17,36900.0,50.7052,50.8865,50.3351,50.743,36900.0
2012-07-25 10:30:00,67.11,67.13,66.91,66.91,19600.0,50.6977,50.7128,50.5466,50.5466,19600.0
2012-07-25 11:00:00,66.98,67.31,66.94,67.29,23400.0,50.5995,50.8488,50.5692,50.8336,23400.0
2012-07-25 11:30:00,67.27,67.3,67.13,67.26,15100.0,50.8185,50.8412,50.7128,50.811,15100.0
2012-07-25 12:00:00,67.25,67.27,66.95,67.15,52700.0,50.8034,50.8185,50.5768,50.7279,52700.0
2012-07-25 12:30:00,67.18,67.35,67.12,67.12,17900.0,50.7505,50.879,50.7052,50.7052,17900.0
2012-07-25 13:00:00,67.15,67.47,67.15,67.47,17300.0,50.7279,50.9696,50.7279,50.9696,17300.0
2012-07-25 13:30:00,67.48,67.75,67.39,67.65,40200.0,50.9772,51.1811,50.9092,51.1056,40200.0
2012-07-25 14:00:00,67.67,67.72,67.52,67.52,24900.0,51.1207,51.1585,51.0074,51.0074,24900.0
2012-07-25 14:30:00,67.51,67.63,67.47,67.59,44600.0,50.9998,51.0905,50.9696,51.0603,44600.0
2012-07-25 15:00:00,67.58,67.67,67.53,67.64,72800.0,51.0527,51.1207,51.015,51.0981,72800.0
2012-07-25 15:30:00,67.63,67.69,67.56,67.69,179300.0,51.0905,51.1358,51.0376,51.1358,179300.0
2012-07-26 09:30:00,68.21,69.55,68.21,69.15,43100.0,51.5287,52.5409,51.5287,52.2388,43100.0
2012-07-26 10:00:00,69.14,69.58,68.95,69.49,129100.0,52.2312,52.5636,52.0877,52.4956,129100.0
2012-07-26 10:30:00,69.5,69.71,69.4,69.62,86500.0,52.5032,52.6618,52.4276,52.5938,86500.0
2012-07-26 11:00:00,69.56,69.92,69.48,69.91,62600.0,52.5485,52.8205,52.4881,52.8129,62600.0
2012-07-26 11:30:00,69.94,69.98,69.43,69.66,190600.0,52.8356,52.8658,52.4503,52.624,190600.0
2012-07-26 12:00:00,69.64,69.75,69.55,69.73,58800.0,52.6089,52.692,52.5409,52.6769,58800.0
2012-07-26 12:30:00,69.73,69.81,69.65,69.73,85300.0,52.6769,52.7374,52.6165,52.6769,85300.0
2012-07-26 13:00:00,69.72,69.83,69.43,69.59,42200.0,52.6694,52.7525,52.4503,52.5712,42200.0
2012-07-26 13:30:00,69.6,69.67,69.28,69.3,45600.0,52.5787,52.6316,52.337,52.3521,45600.0
2012-07-26 14:00:00,69.29,69.49,69.05,69.09,20700.0,52.3445,52.4956,52.1632,52.1934,20700.0
2012-07-26 14:30:00,69.05,69.21,68.96,69.0,28900.0,52.1632,52.2841,52.0952,52.1255,28900.0
2012-07-26 15:00:00,69.0,69.05,68.73,68.86,40300.0,52.1255,52.1632,51.9215,52.0197,40300.0
2012-07-26 15:30:00,68.83,69.35,68.8,69.17,118300.0,51.997,52.3899,51.9744,52.2539,118300.0
2012-07-27 09:30:00,68.34,69.78,68.21,69.5,20700.0,51.6269,52.7147,51.5287,52.5032,20700.0
2012-07-27 10:00:00,69.6,69.82,69.49,69.53,16000.0,52.5787,52.7449,52.4956,52.5258,16000.0
2012-07-27 10:30:00,69.58,69.83,69.48,69.72,20000.0,52.5636,52.7525,52.4881,52.6694,20000.0
2012-07-27 11:00:00,69.72,69.85,69.55,69.73,25500.0,52.6694,52.7676,52.5409,52.6769,25500.0
2012-07-27 11:30:00,69.75,69.95,69.61,69.89,14800.0,52.692,52.8431,52.5863,52.7978,14800.0
2012-07-27 12:00:00,69.91,69.99,69.87,69.99,12900.0,52.8129,52.8733,52.7827,52.8733,12900.0
2012-07-27 12:30:00,69.99,69.99,69.8,69.94,15400.0,52.8733,52.8733,52.7298,52.8356,15400.0
2012-07-27 13:00:00,69.98,70.53,69.94,70.53,24300.0,52.8658,53.2813,52.8356,53.2813,24300.0
2012-07-27 13:30:00,70.61,70.85,70.21,70.37,30600.0,53.3417,53.523,53.0395,53.1604,30600.0
2012-07-27 14:00:00,70.38,70.45,70.23,70.25,18800.0,53.168,53.2208,53.0546,53.0698,18800.0
2012-07-27 14:30:00,70.26,70.38,70.24,70.26,19600.0,53.0773,53.168,53.0622,53.0773,19600.0
2012-07-27 15:00:00,70.26,70.4,70.24,70.34,22000.0,53.0773,53.1831,53.0622,53.1377,22000.0
2012-07-27 15:30:00,70.34,70.45,70.06,70.2,76800.0,53.1377,53.2208,52.9262,53.032,76800.0
2012-07-30 09:30:00,70.12,70.2,69.46,70.0,16700.0,52.9715,53.032,52.473,52.8809,16700.0
2012-07-30 10:00:00,69.97,70.27,69.47,70.09,33000.0,52.8582,53.0849,52.4805,52.9489,33000.0
2012-07-30 10:30:00,70.09,70.14,69.37,69.38,14900.0,52.9489,52.9867,52.405,52.4125,14900.0
2012-07-30 11:00:00,69.43,69.83,69.39,69.63,21700.0,52.4503,52.7525,52.4201,52.6014,21700.0
2012-07-30 11:30:00,69.71,69.78,69.0,69.05,47700.0,52.6618,52.7147,52.1255,52.1632,47700.0
2012-07-30 12:00:00,69.0,69.35,68.82,69.35,25300.0,52.1255,52.3899,51.9895,52.3899,25300.0
2012-07-30 12:30:00,69.38,69.76,69.3,69.5,22900.0,52.4125,52.6996,52.3521,52.5032,22900.0
2012-07-30 13:00:00,69.5,69.58,69.42,69.53,18300.0,52.5032,52.5636,52.4427,52.5258,18300.0
2012-07-30 13:30:00,69.53,69.67,69.32,69.39,10900.0,52.5258,52.6316,52.3672,52.4201,10900.0
2012-07-30 14:00:00,69.33,69.46,69.25,69.26,20000.0,52.3747,52.473,52.3143,52.3219,20000.0
2012-07-30 14:30:00,69.28,69.29,69.23,69.27,27400.0,52.337,52.3445,52.2992,52.3294,27400.0
2012-07-30 15:00:00,69.26,69.26,69.07,69.19,34000.0,52.3219,52.3219,52.1783,52.269,34000.0
2012-07-30 15:30:00,69.2,69.25,68.83,68.94,99100.0,52.2765,52.3143,51.997,52.0801,99100.0
2012-07-31 09:30:00,68.73,69.3,68.68,68.98,26000.0,51.9215,52.3521,51.8837,52.1103,26000.0
2012-07-31 10:00:00,68.95,69.11,68.66,69.05,17700.0,52.0877,52.2085,51.8686,52.1632,17700.0
2012-07-31 10:30:00,69.08,69.08,68.67,68.67,15200.0,52.1859,52.1859,51.8762,51.8762,15200.0
2012-07-31 11:00:00,68.69,68.88,68.45,68.72,16300.0,51.8913,52.0348,51.71,51.9139,16300.0
2012-07-31 11:30:00,68.72,68.72,68.41,68.47,12000.0,51.9139,51.9139,51.6797,51.7251,12000.0
2012-07-31 12:00:00,68.45,68.47,68.12,68.22,15700.0,51.71,51.7251,51.4607,51.5362,15700.0
2012-07-31 12:30:00,68.21,68.27,68.09,68.13,14300.0,51.5287,51.574,51.438,51.4682,14300.0
2012-07-31 13:00:00,68.1,68.13,67.95,67.99,27900.0,51.4456,51.4682,51.3322,51.3625,27900.0
2012-07-31 13:30:00,68.0,68.08,67.92,68.03,26800.0,51.37,51.4304,51.3096,51.3927,26800.0
2012-07-31 14:00:00,68.03,68.12,68.0,68.02,43800.0,51.3927,51.4607,51.37,51.3851,43800.0
2012-07-31 14:30:00,68.01,68.08,67.83,67.83,54300.0,51.3776,51.4304,51.2416,51.2416,54300.0
2012-07-31 15:00:00,67.87,68.0,67.83,68.0,44800.0,51.2718,51.37,51.2416,51.37,44800.0
2012-07-31 15:30:00,67.97,67.98,67.71,67.78,85100.0,51.3473,51.3549,51.1509,51.2038,85100.0
2012-08-01 09:30:00,68.0,68.3,67.56,67.56,59200.0,51.37,51.5966,51.0376,51.0376,59200.0
2012-08-01 10:00:00,67.5,67.81,67.4,67.42,81200.0,50.9923,51.2265,50.9167,50.9319,81200.0
2012-08-01 10:30:00,67.47,67.59,67.19,67.42,35300.0,50.9696,51.0603,50.7581,50.9319,35300.0
2012-08-01 11:00:00,67.46,67.64,67.2,67.64,28800.0,50.9621,51.0981,50.7657,51.0981,28800.0
2012-08-01 11:30:00,67.61,67.68,67.38,67.46,13800.0,51.0754,51.1283,50.9016,50.9621,13800.0
2012-08-01 12:00:00,67.46,67.46,67.36,67.36,27000.0,50.9621,50.9621,50.8865,50.8865,27000.0
2012-08-01 12:30:00,67.39,67.49,67.2,67.2,26100.0,50.9092,50.9847,50.7657,50.7657,26100.0
2012-08-01 13:00:00,67.2,67.45,67.01,67.23,46800.0,50.7657,50.9545,50.6221,50.7883,46800.0
2012-08-01 13:30:00,67.17,67.24,67.06,67.06,21400.0,50.743,50.7959,50.6599,50.6599,21400.0
2012-08-01 14:00:00,67.06,67.09,66.24,66.64,85300.0,50.6599,50.6826,50.0404,50.3426,85300.0
2012-08-01 14:30:00,66.63,66.77,66.52,66.61,35100.0,50.3351,50.4408,50.252,50.3199,35100.0
2012-08-01 15:00:00,66.6,66.88,66.51,66.84,40300.0,50.3124,50.5239,50.2444,50.4937,40300.0
2012-08-01 15:30:00,66.84,66.95,66.39,66.43,98300.0,50.4937,50.5768,50.1537,50.184,98300.0
2012-08-02 09:30:00,66.16,66.32,65.67,65.87,28900.0,49.98,50.1009,49.6098,49.7609,28900.0
2012-08-02 10:00:00,65.84,66.49,65.71,66.4,26000.0,49.7383,50.2293,49.64,50.1613,26000.0
2012-08-02 10:30:00,66.36,66.41,65.53,65.53,41200.0,50.1311,50.1689,49.5041,49.5041,41200.0
2012-08-02 11:00:00,65.54,65.72,64.91,65.03,56400.0,49.5116,49.6476,49.0357,49.1263,56400.0
2012-08-02 11:30:00,65.02,65.02,64.75,64.97,56100.0,49.1188,49.1188,48.9148,49.081,56100.0
2012-08-02 12:00:00,65.01,65.41,65.01,65.35,71500.0,49.1112,49.4134,49.1112,49.3681,71500.0
2012-08-02 12:30:00,65.3,65.81,65.07,65.81,18200.0,49.3303,49.7156,49.1566,49.7156,18200.0
2012-08-02 13:00:00,65.81,65.81,65.53,65.62,17100.0,49.7156,49.7156,49.5041,49.5721,17100.0
2012-08-02 13:30:00,65.67,65.87,65.53,65.71,17800.0,49.6098,49.7609,49.5041,49.64,17800.0
2012-08-02 14:00:00,65.68,65.8,65.47,65.66,18900.0,49.6174,49.708,49.4587,49.6023,18900.0
2012-08-02 14:30:00,65.65,66.02,65.63,65.82,17900.0,49.5947,49.8742,49.5796,49.7231,17900.0
2012-08-02 15:00:00,65.86,66.1,65.81,65.96,29300.0,49.7534,49.9347,49.7156,49.8289,29300.0
2012-08-02 15:30:00,65.94,66.07,65.73,65.91,79200.0,49.8138,49.912,49.6552,49.7911,79200.0
2012-08-03 09:30:00,66.95,67.47,66.83,67.25,43300.0,50.5768,50.9696,50.4861,50.8034,43300.0
2012-08-03 10:00:00,67.51,67.69,67.26,67.36,18100.0,50.9998,51.1358,50.811,50.8865,18100.0
2012-08-03 10:30:00,67.39,67.39,67.09,67.25,6400.0,50.9092,50.9092,50.6826,50.8034,6400.0
2012-08-03 11:00:00,67.25,67.6,67.22,67.4,17700.0,50.8034,51.0678,50.7808,50.9167,17700.0
2012-08-03 11:30:00,67.43,67.55,67.36,67.5,13600.0,50.9394,51.0301,50.8865,50.9923,13600.0
2012-08-03 12:00:00,67.48,67.55,67.34,67.41,11000.0,50.9772,51.0301,50.8714,50.9243,11000.0
2012-08-03 12:30:00,67.44,67.52,67.43,67.45,12400.0,50.947,51.0074,50.9394,50.9545,12400.0
2012-08-03 13:00:00,67.45,67.5,67.36,67.39,8700.0,50.9545,50.9923,50.8865,50.9092,8700.0
2012-08-03 13:30:00,67.39,67.46,67.29,67.4,13600.0,50.9092,50.9621,50.8336,50.9167,13600.0
2012-08-03 14:00:00,67.43,67.56,67.4,67.45,17700.0,50.9394,51.0376,50.9167,50.9545,17700.0
2012-08-03 14:30:00,67.45,67.55,67.35,67.54,16100.0,50.9545,51.0301,50.879,51.0225,16100.0
2012-08-03 15:00:00,67.52,67.54,67.41,67.45,26400.0,51.0074,51.0225,50.9243,50.9545,26400.0
2012-08-03 15:30:00,67.46,67.57,67.18,67.45,92500.0,50.9621,51.0452,50.7505,50.9545,92500.0
2012-08-06 09:30:00,67.45,68.07,67.41,67.41,8700.0,50.9545,51.4229,50.9243,50.9243,8700.0
2012-08-06 10:00:00,67.52,67.98,67.52,67.7,8400.0,51.0074,51.3549,51.0074,51.1434,8400.0
2012-08-06 10:30:00,67.75,67.81,67.5,67.7,18200.0,51.1811,51.2265,50.9923,51.1434,18200.0
2012-08-06 11:00:00,67.64,67.65,67.56,67.6,13800.0,51.0981,51.1056,51.0376,51.0678,13800.0
2012-08-06 11:30:00,67.59,67.65,67.55,67.61,12600.0,51.0603,51.1056,51.0301,51.0754,12600.0
2012-08-06 12:00:00,67.61,67.7,67.53,67.54,33100.0,51.0754,51.1434,51.015,51.0225,33100.0
2012-08-06 12:30:00,67.53,67.73,67.49,67.63,31000.0,51.015,51.166,50.9847,51.0905,31000.0
2012-08-06 13:00:00,67.64,67.77,67.57,67.75,6600.0,51.0981,51.1963,51.0452,51.1811,6600.0
2012-08-06 13:30:00,67.78,67.88,67.69,67.81,24600.0,51.2038,51.2794,51.1358,51.2265,24600.0
2012-08-06 14:00:00,67.81,67.81,67.59,67.63,5400.0,51.2265,51.2265,51.0603,51.0905,5400.0
2012-08-06 14:30:00,67.61,67.72,67.61,67.64,7200.0,51.0754,51.1585,51.0754,51.0981,7200.0
2012-08-06 15:00:00,67.65,67.68,67.54,67.61,11100.0,51.1056,51.1283,51.0225,51.0754,11100.0
2012-08-06 15:30:00,67.6,67.61,67.35,67.41,66600.0,51.0678,51.0754,50.879,50.9243,66600.0
2012-08-07 09:30:00,67.77,68.13,67.58,67.77,13400.0,51.1963,51.4682,51.0527,51.1963,13400.0
2012-08-07 10:00:00,67.77,67.99,67.69,67.99,13900.0,51.1963,51.3625,51.1358,51.3625,13900.0
2012-08-07 10:30:00,67.98,68.4,67.93,68.4,47100.0,51.3549,51.6722,51.3171,51.6722,47100.0
2012-08-07 11:00:00,68.44,68.59,68.2,68.59,11300.0,51.7024,51.8157,51.5211,51.8157,11300.0
2012-08-07 11:30:00,68.58,68.68,68.49,68.54,7200.0,51.8082,51.8837,51.7402,51.7779,7200.0
2012-08-07 12:00:00,68.58,68.62,68.37,68.39,7700.0,51.8082,51.8384,51.6495,51.6646,7700.0
2012-08-07 12:30:00,68.4,68.51,68.33,68.34,9600.0,51.6722,51.7553,51.6193,51.6269,9600.0
2012-08-07 13:00:00,68.35,68.4,68.28,68.28,6300.0,51.6344,51.6722,51.5815,51.5815,6300.0
2012-08-07 13:30:00,68.27,68.38,68.13,68.19,8200.0,51.574,51.6571,51.4682,51.5135,8200.0
2012-08-07 14:00:00,68.17,68.17,68.0,68.11,65100.0,51.4984,51.4984,51.37,51.4531,65100.0
2012-08-07 14:30:00,68.07,68.16,67.96,67.96,55100.0,51.4229,51.4909,51.3398,51.3398,55100.0
2012-08-07 15:00:00,67.92,68.17,67.85,68.17,20700.0,51.3096,51.4984,51.2567,51.4984,20700.0
2012-08-07 15:30:00,68.16,68.33,68.05,68.15,80700.0,51.4909,51.6193,51.4078,51.4833,80700.0
2012-08-08 09:30:00,67.4,68.5,67.4,68.29,14900.0,50.9167,51.7477,50.9167,51.5891,14900.0
2012-08-08 10:00:00,68.17,68.25,67.87,67.9,6100.0,51.4984,51.5589,51.2718,51.2945,6100.0
2012-08-08 10:30:00,67.93,68.06,67.8,68.0,27100.0,51.3171,51.4153,51.2189,51.37,27100.0
2012-08-08 11:00:00,68.0,68.35,67.98,68.34,13700.0,51.37,51.6344,51.3549,51.6269,13700.0
2012-08-08 11:30:00,68.4,68.47,68.32,68.32,7700.0,51.6722,51.7251,51.6118,51.6118,7700.0
2012-08-08 12:00:00,68.36,68.39,68.23,68.28,6700.0,51.642,51.6646,51.5438,51.5815,6700.0
2012-08-08 12:30:00,68.23,68.27,68.05,68.18,6500.0,51.5438,51.574,51.4078,51.506,6500.0
2012-08-08 13:00:00,68.19,68.3,68.15,68.25,6100.0,51.5135,51.5966,51.4833,51.5589,6100.0
2012-08-08 13:30:00,68.24,68.33,68.13,68.3,5800.0,51.5513,51.6193,51.4682,51.5966,5800.0
2012-08-08 14:00:00,68.31,68.41,68.28,68.36,15000.0,51.6042,51.6797,51.5815,51.642,15000.0
2012-08-08 14:30:00,68.38,68.43,68.22,68.26,8400.0,51.6571,51.6948,51.5362,51.5664,8400.0
2012-08-08 15:00:00,68.27,68.48,68.26,68.4,14300.0,51.574,51.7326,51.5664,51.6722,14300.0
2012-08-08 15:30:00,68.36,68.47,68.34,68.42,42000.0,51.642,51.7251,51.6269,51.6873,42000.0
2012-08-09 09:30:00,67.77,68.29,67.68,68.06,48100.0,51.1963,51.5891,51.1283,51.4153,48100.0
2012-08-09 10:00:00,68.05,68.42,68.05,68.23,9300.0,51.4078,51.6873,51.4078,51.5438,9300.0
2012-08-09 10:30:00,68.29,68.55,68.23,68.45,10700.0,51.5891,51.7855,51.5438,51.71,10700.0
2012-08-09 11:00:00,68.44,68.44,68.31,68.38,11200.0,51.7024,51.7024,51.6042,51.6571,11200.0
2012-08-09 11:30:00,68.37,68.38,68.14,68.28,29500.0,51.6495,51.6571,51.4758,51.5815,29500.0
2012-08-09 12:00:00,68.25,68.26,68.11,68.21,11100.0,51.5589,51.5664,51.4531,51.5287,11100.0
2012-08-09 12:30:00,68.19,68.44,68.16,68.44,31900.0,51.5135,51.7024,51.4909,51.7024,31900.0
2012-08-09 13:00:00,68.45,68.46,68.21,68.21,12400.0,51.71,51.7175,51.5287,51.5287,12400.0
2012-08-09 13:30:00,68.23,68.32,68.23,68.26,9600.0,51.5438,51.6118,51.5438,51.5664,9600.0
2012-08-09 14:00:00,68.24,68.27,68.12,68.25,8800.0,51.5513,51.574,51.4607,51.5589,8800.0
2012-08-09 14:30:00,68.27,68.32,68.18,68.23,20400.0,51.574,51.6118,51.506,51.5438,20400.0
2012-08-09 15:00:00,68.2,68.25,68.1,68.13,18500.0,51.5211,51.5589,51.4456,51.4682,18500.0
2012-08-09 15:30:00,68.12,68.26,68.07,68.26,89000.0,51.4607,51.5664,51.4229,51.5664,89000.0
2012-08-10 09:30:00,67.73,68.19,67.05,68.14,32200.0,51.166,51.5135,50.6523,51.4758,32200.0
2012-08-10 10:00:00,68.07,68.36,68.04,68.09,18200.0,51.4229,51.642,51.4002,51.438,18200.0
2012-08-10 10:30:00,68.11,68.38,68.1,68.35,24100.0,51.4531,51.6571,51.4456,51.6344,24100.0
2012-08-10 11:00:00,68.3,68.65,68.28,68.57,33000.0,51.5966,51.861,51.5815,51.8006,33000.0
2012-08-10 11:30:00,68.61,68.7,68.49,68.67,9400.0,51.8308,51.8988,51.7402,51.8762,9400.0
2012-08-10 12:00:00,68.68,68.68,68.54,68.63,7800.0,51.8837,51.8837,51.7779,51.8459,7800.0
2012-08-10 12:30:00,68.65,68.65,68.46,68.53,12900.0,51.861,51.861,51.7175,51.7704,12900.0
2012-08-10 13:00:00,68.52,68.58,68.45,68.52,12500.0,51.7628,51.8082,51.71,51.7628,12500.0
2012-08-10 13:30:00,68.52,68.85,68.52,68.75,14000.0,51.7628,52.0121,51.7628,51.9366,14000.0
2012-08-10 14:00:00,68.77,68.77,68.49,68.6,7600.0,51.9517,51.9517,51.7402,51.8233,7600.0
2012-08-10 14:30:00,68.62,68.62,68.51,68.57,8300.0,51.8384,51.8384,51.7553,51.8006,8300.0
2012-08-10 15:00:00,68.55,68.58,68.46,68.53,13700.0,51.7855,51.8082,51.7175,51.7704,13700.0
2012-08-10 15:30:00,68.5,68.72,68.45,68.65,43800.0,51.7477,51.9139,51.71,51.861,43800.0
2012-08-13 09:30:00,68.59,68.86,68.47,68.85,7200.0,51.8157,52.0197,51.7251,52.0121,7200.0
2012-08-13 10:00:00,68.91,69.0,68.31,68.45,12900.0,52.0575,52.1255,51.6042,51.71,12900.0
2012-08-13 10:30:00,68.45,68.52,68.36,68.48,6600.0,51.71,51.7628,51.642,51.7326,6600.0
2012-08-13 11:00:00,68.5,68.5,68.3,68.42,8500.0,51.7477,51.7477,51.5966,51.6873,8500.0
2012-08-13 11:30:00,68.4,68.47,68.18,68.18,5600.0,51.6722,51.7251,51.506,51.506,5600.0
2012-08-13 12:00:00,68.21,68.21,67.89,68.03,10500.0,51.5287,51.5287,51.2869,51.3927,10500.0
2012-08-13 12:30:00,68.05,68.44,68.05,68.44,4800.0,51.4078,51.7024,51.4078,51.7024,4800.0
2012-08-13 13:00:00,68.56,68.6,68.28,68.29,13100.0,51.7931,51.8233,51.5815,51.5891,13100.0
2012-08-13 13:30:00,68.35,68.42,68.26,68.37,7600.0,51.6344,51.6873,51.5664,51.6495,7600.0
2012-08-13 14:00:00,68.38,68.64,68.2,68.58,16400.0,51.6571,51.8535,51.5211,51.8082,16400.0
2012-08-13 14:30:00,68.52,68.69,68.5,68.67,7800.0,51.7628,51.8913,51.7477,51.8762,7800.0
2012-08-13 15:00:00,68.67,68.67,68.43,68.43,27500.0,51.8762,51.8762,51.6948,51.6948,27500.0
2012-08-13 15:30:00,68.45,68.63,68.4,68.63,15300.0,51.71,51.8459,51.6722,51.8459,15300.0
2012-08-14 09:30:00,68.83,68.92,68.34,68.44,11800.0,51.997,52.065,51.6269,51.7024,11800.0
2012-08-14 10:00:00,68.45,68.66,68.3,68.53,6200.0,51.71,51.8686,51.5966,51.7704,6200.0
2012-08-14 10:30:00,68.51,68.68,68.39,68.49,9800.0,51.7553,51.8837,51.6646,51.7402,9800.0
2012-08-14 11:00:00,68.5,68.82,68.45,68.82,38100.0,51.7477,51.9895,51.71,51.9895,38100.0
2012-08-14 11:30:00,68.76,68.76,68.63,68.68,46100.0,51.9441,51.9441,51.8459,51.8837,46100.0
2012-08-14 12:00:00,68.68,68.85,68.66,68.84,5300.0,51.8837,52.0121,51.8686,52.0046,5300.0
2012-08-14 12:30:00,68.85,68.85,68.68,68.7,11200.0,52.0121,52.0121,51.8837,51.8988,11200.0
2012-08-14 13:00:00,68.76,68.8,68.69,68.78,16800.0,51.9441,51.9744,51.8913,51.9593,16800.0
2012-08-14 13:30:00,68.78,68.78,68.73,68.78,19600.0,51.9593,51.9593,51.9215,51.9593,19600.0
2012-08-14 14:00:00,68.81,68.83,68.72,68.77,24200.0,51.9819,51.997,51.9139,51.9517,24200.0
2012-08-14 14:30:00,68.8,68.82,68.66,68.82,13300.0,51.9744,51.9895,51.8686,51.9895,13300.0
2012-08-14 15:00:00,68.79,68.8,68.49,68.5,58200.0,51.9668,51.9744,51.7402,51.7477,58200.0
2012-08-14 15:30:00,68.5,68.53,68.26,68.51,104400.0,51.7477,51.7704,51.5664,51.7553,104400.0
2012-08-15 09:30:00,68.22,68.46,68.19,68.19,31500.0,51.5362,51.7175,51.5135,51.5135,31500.0
2012-08-15 10:00:00,68.19,68.3,68.01,68.01,35400.0,51.5135,51.5966,51.3776,51.3776,35400.0
2012-08-15 10:30:00,68.03,68.03,67.76,67.9,32000.0,51.3927,51.3927,51.1887,51.2945,32000.0
2012-08-15 11:00:00,67.89,68.07,67.79,67.84,21000.0,51.2869,51.4229,51.2114,51.2491,21000.0
2012-08-15 11:30:00,67.81,68.02,67.81,67.92,13500.0,51.2265,51.3851,51.2265,51.3096,13500.0
2012-08-15 12:00:00,67.94,68.03,67.94,67.98,12000.0,51.3247,51.3927,51.3247,51.3549,12000.0
2012-08-15 12:30:00,68.0,68.03,67.93,68.01,9600.0,51.37,51.3927,51.3171,51.3776,9600.0
2012-08-15 13:00:00,68.0,68.01,67.91,67.96,5800.0,51.37,51.3776,51.302,51.3398,5800.0
2012-08-15 13:30:00,67.95,68.04,67.95,68.04,5400.0,51.3322,51.4002,51.3322,51.4002,5400.0
2012-08-15 14:00:00,67.99,68.03,67.93,67.99,29100.0,51.3625,51.3927,51.3171,51.3625,29100.0
2012-08-15 14:30:00,67.99,68.04,67.97,67.99,19700.0,51.3625,51.4002,51.3473,51.3625,19700.0
2012-08-15 15:00:00,68.0,68.07,67.93,67.99,29900.0,51.37,51.4229,51.3171,51.3625,29900.0
2012-08-15 15:30:00,67.99,68.2,67.93,68.13,92800.0,51.3625,51.5211,51.3171,51.4682,92800.0
2012-08-16 09:30:00,68.09,68.44,68.01,68.26,23100.0,51.6883,51.954,51.6276,51.8174,23100.0
2012-08-16 10:00:00,68.22,68.34,68.18,68.18,14400.0,51.787,51.8781,51.7567,51.7567,14400.0
2012-08-16 10:30:00,68.25,68.35,68.11,68.34,13000.0,51.8098,51.8857,51.7035,51.8781,13000.0
2012-08-16 11:00:00,68.3,68.53,68.12,68.52,15300.0,51.8478,52.0224,51.7111,52.0148,15300.0
2012-08-16 11:30:00,68.5,69.0,68.5,68.95,17000.0,51.9996,52.3791,51.9996,52.3412,17000.0
2012-08-16 12:00:00,68.95,69.22,68.92,69.15,19800.0,52.3412,52.5461,52.3184,52.493,19800.0
2012-08-16 12:30:00,69.16,69.26,69.05,69.25,29100.0,52.5006,52.5765,52.4171,52.5689,29100.0
2012-08-16 13:00:00,69.27,69.58,69.24,69.47,13100.0,52.5841,52.8194,52.5613,52.7359,13100.0
2012-08-16 13:30:00,69.44,69.46,69.26,69.35,8100.0,52.7132,52.7283,52.5765,52.6448,8100.0
2012-08-16 14:00:00,69.35,69.53,69.35,69.48,17800.0,52.6448,52.7815,52.6448,52.7435,17800.0
2012-08-16 14:30:00,69.48,69.58,69.48,69.48,16600.0,52.7435,52.8194,52.7435,52.7435,16600.0
2012-08-16 15:00:00,69.49,69.97,69.47,69.85,32200.0,52.7511,53.1155,52.7359,53.0244,32200.0
2012-08-16 15:30:00,69.85,69.99,69.78,69.87,60800.0,53.0244,53.1307,52.9713,53.0396,60800.0
2012-08-17 09:30:00,69.96,70.0,69.67,69.84,43200.0,53.1079,53.1383,52.8877,53.0168,43200.0
2012-08-17 10:00:00,69.84,69.93,69.63,69.74,15700.0,53.0168,53.0851,52.8574,52.9409,15700.0
2012-08-17 10:30:00,69.74,70.0,69.73,69.98,31300.0,52.9409,53.1383,52.9333,53.1231,31300.0
2012-08-17 11:00:00,69.95,70.0,69.83,69.9,18400.0,53.1003,53.1383,53.0092,53.0623,18400.0
2012-08-17 11:30:00,69.89,70.17,69.86,70.07,29800.0,53.0548,53.2673,53.032,53.1914,29800.0
2012-08-17 12:00:00,70.01,70.04,69.85,69.99,11600.0,53.1458,53.1686,53.0244,53.1307,11600.0
2012-08-17 12:30:00,69.94,70.1,69.88,70.0,11400.0,53.0927,53.2142,53.0472,53.1383,11400.0
2012-08-17 13:00:00,70.0,70.05,69.91,69.99,8300.0,53.1383,53.1762,53.0699,53.1307,8300.0
2012-08-17 13:30:00,69.99,70.07,69.97,69.97,9500.0,53.1307,53.1914,53.1155,53.1155,9500.0
2012-08-17 14:00:00,69.96,70.16,69.96,70.15,9700.0,53.1079,53.2597,53.1079,53.2521,9700.0
2012-08-17 14:30:00,70.18,70.32,70.17,70.29,11300.0,53.2749,53.3812,53.2673,53.3584,11300.0
2012-08-17 15:00:00,70.28,70.41,70.26,70.27,17100.0,53.3508,53.4495,53.3356,53.3432,17100.0
2012-08-17 15:30:00,70.26,70.41,70.1,70.32,60200.0,53.3356,53.4495,53.2142,53.3812,60200.0
2012-08-20 09:30:00,70.08,70.38,69.9,69.93,9600.0,53.199,53.4267,53.0623,53.0851,9600.0
2012-08-20 10:00:00,69.82,69.89,69.39,69.43,5800.0,53.0016,53.0548,52.6752,52.7056,5800.0
2012-08-20 10:30:00,69.36,69.76,69.35,69.76,8500.0,52.6524,52.9561,52.6448,52.9561,8500.0
2012-08-20 11:00:00,69.71,69.77,69.68,69.72,10200.0,52.9181,52.9637,52.8953,52.9257,10200.0
2012-08-20 11:30:00,69.7,69.95,69.7,69.88,8900.0,52.9105,53.1003,52.9105,53.0472,8900.0
2012-08-20 12:00:00,69.86,69.87,69.74,69.74,9300.0,53.032,53.0396,52.9409,52.9409,9300.0
2012-08-20 12:30:00,69.75,69.83,69.73,69.79,9600.0,52.9485,53.0092,52.9333,52.9788,9600.0
2012-08-20 13:00:00,69.78,69.82,69.75,69.79,22700.0,52.9713,53.0016,52.9485,52.9788,22700.0
2012-08-20 13:30:00,69.81,69.84,69.68,69.73,5900.0,52.994,53.0168,52.8953,52.9333,5900.0
2012-08-20 14:00:00,69.71,69.85,69.69,69.73,16800.0,52.9181,53.0244,52.9029,52.9333,16800.0
2012-08-20 14:30:00,69.73,69.85,69.7,69.81,5200.0,52.9333,53.0244,52.9105,52.994,5200.0
2012-08-20 15:00:00,69.77,69.78,69.63,69.7,13100.0,52.9637,52.9713,52.8574,52.9105,13100.0
2012-08-20 15:30:00,69.71,69.93,69.7,69.91,27200.0,52.9181,53.0851,52.9105,53.0699,27200.0
2012-08-21 09:30:00,70.0,70.37,69.92,70.23,11000.0,53.1383,53.4191,53.0775,53.3129,11000.0
2012-08-21 10:00:00,70.34,70.54,70.17,70.29,5600.0,53.3964,53.5482,53.2673,53.3584,5600.0
2012-08-21 10:30:00,70.31,70.34,70.13,70.14,24100.0,53.3736,53.3964,53.2369,53.2445,24100.0
2012-08-21 11:00:00,70.15,70.2,70.0,70.04,12900.0,53.2521,53.2901,53.1383,53.1686,12900.0
2012-08-21 11:30:00,70.03,70.19,69.95,70.19,9100.0,53.161,53.2825,53.1003,53.2825,9100.0
2012-08-21 12:00:00,70.12,70.19,70.06,70.16,12500.0,53.2294,53.2825,53.1838,53.2597,12500.0
2012-08-21 12:30:00,70.13,70.27,70.11,70.16,14000.0,53.2369,53.3432,53.2218,53.2597,14000.0
2012-08-21 13:00:00,70.21,70.21,70.08,70.08,29600.0,53.2977,53.2977,53.199,53.199,29600.0
2012-08-21 13:30:00,70.05,70.11,69.91,70.03,49200.0,53.1762,53.2218,53.0699,53.161,49200.0
2012-08-21 14:00:00,70.04,70.07,69.9,69.9,69900.0,53.1686,53.1914,53.0623,53.0623,69900.0
2012-08-21 14:30:00,69.88,69.94,69.73,69.93,6400.0,53.0472,53.0927,52.9333,53.0851,6400.0
2012-08-21 15:00:00,69.96,69.96,69.68,69.72,11800.0,53.1079,53.1079,52.8953,52.9257,11800.0
2012-08-21 15:30:00,69.71,70.04,69.71,70.04,77200.0,52.9181,53.1686,52.9181,53.1686,77200.0
2012-08-22 09:30:00,69.96,70.13,69.56,70.01,14300.0,53.1079,53.2369,52.8042,53.1458,14300.0
2012-08-22 10:00:00,69.91,69.98,69.72,69.92,7500.0,53.0699,53.1231,52.9257,53.0775,7500.0
2012-08-22 10:30:00,69.93,70.11,69.67,69.73,9000.0,53.0851,53.2218,52.8877,52.9333,9000.0
2012-08-22 11:00:00,69.72,69.89,69.7,69.88,8000.0,52.9257,53.0548,52.9105,53.0472,8000.0
2012-08-22 11:30:00,69.86,69.99,69.78,69.98,4700.0,53.032,53.1307,52.9713,53.1231,4700.0
2012-08-22 12:00:00,69.98,70.0,69.81,69.87,30300.0,53.1231,53.1383,52.994,53.0396,30300.0
2012-08-22 12:30:00,69.83,69.83,69.69,69.79,5400.0,53.0092,53.0092,52.9029,52.9788,5400.0
2012-08-22 13:00:00,69.82,70.06,69.82,70.06,26300.0,53.0016,53.1838,53.0016,53.1838,26300.0
2012-08-22 13:30:00,70.08,70.28,69.9,70.15,63500.0,53.199,53.3508,53.0623,53.2521,63500.0
2012-08-22 14:00:00,70.2,70.42,70.16,70.2,32900.0,53.2901,53.4571,53.2597,53.2901,32900.0
2012-08-22 14:30:00,70.25,70.66,70.25,70.61,10400.0,53.328,53.6393,53.328,53.6013,10400.0
2012-08-22 15:00:00,70.6,70.68,70.35,70.43,25300.0,53.5937,53.6545,53.4039,53.4647,25300.0
2012-08-22 15:30:00,70.4,70.49,70.3,70.41,29500.0,53.4419,53.5102,53.366,53.4495,29500.0
2012-08-23 09:30:00,70.2,70.43,69.84,69.94,6800.0,53.2901,53.4647,53.0168,53.0927,6800.0
2012-08-23 10:00:00,69.94,70.15,69.92,70.15,5300.0,53.0927,53.2521,53.0775,53.2521,5300.0
2012-08-23 10:30:00,70.23,70.58,70.2,70.29,8300.0,53.3129,53.5785,53.2901,53.3584,8300.0
2012-08-23 11:00:00,70.27,70.35,70.19,70.31,7500.0,53.3432,53.4039,53.2825,53.3736,7500.0
2012-08-23 11:30:00,70.27,70.27,70.05,70.19,2800.0,53.3432,53.3432,53.1762,53.2825,2800.0
2012-08-23 12:00:00,70.1,70.1,69.97,70.05,6900.0,53.2142,53.2142,53.1155,53.1762,6900.0
2012-08-23 12:30:00,70.09,70.26,69.93,70.05,24100.0,53.2066,53.3356,53.0851,53.1762,24100.0
2012-08-23 13:00:00,69.99,70.01,69.78,69.78,12200.0,53.1307,53.1458,52.9713,52.9713,12200.0
2012-08-23 13:30:00,69.75,69.98,69.72,69.88,20400.0,52.9485,53.1231,52.9257,53.0472,20400.0
2012-08-23 14:00:00,69.91,69.96,69.83,69.96,5600.0,53.0699,53.1079,53.0092,53.1079,5600.0
2012-08-23 14:30:00,69.89,70.07,69.79,69.91,12000.0,53.0548,53.1914,52.9788,53.0699,12000.0
2012-08-23 15:00:00,69.88,70.05,69.76,69.97,13000.0,53.0472,53.1762,52.9561,53.1155,13000.0
2012-08-23 15:30:00,69.97,70.02,69.71,69.77,35400.0,53.1155,53.1534,52.9181,52.9637,35400.0
2012-08-24 09:30:00,69.64,69.75,69.26,69.33,8300.0,52.865,52.9485,52.5765,52.6296,8300.0
2012-08-24 10:00:00,69.33,69.6,69.31,69.53,6500.0,52.6296,52.8346,52.6145,52.7815,6500.0
2012-08-24 10:30:00,69.59,70.05,69.58,69.98,5000.0,52.827,53.1762,52.8194,53.1231,5000.0
2012-08-24 11:00:00,70.0,70.58,69.99,70.37,14200.0,53.1383,53.5785,53.1307,53.4191,14200.0
2012-08-24 11:30:00,70.44,70.53,70.08,70.09,26100.0,53.4723,53.5406,53.199,53.2066,26100.0
2012-08-24 12:00:00,70.08,70.26,70.06,70.25,9900.0,53.199,53.3356,53.1838,53.328,9900.0
2012-08-24 12:30:00,70.26,70.33,70.22,70.3,10400.0,53.3356,53.3888,53.3053,53.366,10400.0
2012-08-24 13:00:00,70.31,70.31,70.05,70.06,14800.0,53.3736,53.3736,53.1762,53.1838,14800.0
2012-08-24 13:30:00,70.06,70.31,70.06,70.19,4700.0,53.1838,53.3736,53.1838,53.2825,4700.0
2012-08-24 14:00:00,70.19,70.22,70.13,70.21,5300.0,53.2825,53.3053,53.2369,53.2977,5300.0
2012-08-24 14:30:00,70.21,70.24,70.15,70.2,3700.0,53.2977,53.3204,53.2521,53.2901,3700.0
2012-08-24 15:00:00,70.17,70.22,69.98,69.98,10300.0,53.2673,53.3053,53.1231,53.1231,10300.0
2012-08-24 15:30:00,69.97,70.16,69.83,70.0,41700.0,53.1155,53.2597,53.0092,53.1383,41700.0
2012-08-27 09:30:00,70.22,70.22,69.94,69.94,5700.0,53.3053,53.3053,53.0927,53.0927,5700.0
2012-08-27 10:00:00,69.91,70.09,69.85,69.98,46700.0,53.0699,53.2066,53.0244,53.1231,46700.0
2012-08-27 10:30:00,69.94,70.02,69.81,69.86,42400.0,53.0927,53.1534,52.994,53.032,42400.0
2012-08-27 11:00:00,69.81,70.24,69.79,70.15,6000.0,52.994,53.3204,52.9788,53.2521,6000.0
2012-08-27 11:30:00,70.18,70.2,69.96,69.96,8200.0,53.2749,53.2901,53.1079,53.1079,8200.0
2012-08-27 12:00:00,69.97,69.98,69.82,69.84,4600.0,53.1155,53.1231,53.0016,53.0168,4600.0
2012-08-27 12:30:00,69.82,70.02,69.81,69.96,11200.0,53.0016,53.1534,52.994,53.1079,11200.0
2012-08-27 13:00:00,69.96,69.97,69.83,69.91,5900.0,53.1079,53.1155,53.0092,53.0699,5900.0
2012-08-27 13:30:00,69.91,69.91,69.7,69.72,4800.0,53.0699,53.0699,52.9105,52.9257,4800.0
2012-08-27 14:00:00,69.73,69.8,69.67,69.78,5800.0,52.9333,52.9864,52.8877,52.9713,5800.0
2012-08-27 14:30:00,69.8,69.98,69.8,69.89,7400.0,52.9864,53.1231,52.9864,53.0548,7400.0
2012-08-27 15:00:00,69.87,69.87,69.53,69.61,21800.0,53.0396,53.0396,52.7815,52.8422,21800.0
2012-08-27 15:30:00,69.64,69.74,69.52,69.58,23600.0,52.865,52.9409,52.7739,52.8194,23600.0
2012-08-28 09:30:00,69.46,69.79,69.4,69.47,6100.0,52.7283,52.9788,52.6828,52.7359,6100.0
2012-08-28 10:00:00,69.41,69.66,69.23,69.51,8500.0,52.6904,52.8802,52.5537,52.7663,8500.0
2012-08-28 10:30:00,69.54,69.68,69.41,69.47,33100.0,52.7891,52.8953,52.6904,52.7359,33100.0
2012-08-28 11:00:00,69.48,69.53,69.4,69.4,6000.0,52.7435,52.7815,52.6828,52.6828,6000.0
2012-08-28 11:30:00,69.48,69.56,69.4,69.44,14500.0,52.7435,52.8042,52.6828,52.7132,14500.0
2012-08-28 12:00:00,69.47,69.67,69.47,69.59,7000.0,52.7359,52.8877,52.7359,52.827,7000.0
2012-08-28 12:30:00,69.59,69.6,69.47,69.5,12800.0,52.827,52.8346,52.7359,52.7587,12800.0
2012-08-28 13:00:00,69.5,69.62,69.47,69.61,16800.0,52.7587,52.8498,52.7359,52.8422,16800.0
2012-08-28 13:30:00,69.59,69.81,69.59,69.77,7400.0,52.827,52.994,52.827,52.9637,7400.0
2012-08-28 14:00:00,69.7,69.76,69.6,69.69,19100.0,52.9105,52.9561,52.8346,52.9029,19100.0
2012-08-28 14:30:00,69.67,69.74,69.45,69.48,20500.0,52.8877,52.9409,52.7207,52.7435,20500.0
2012-08-28 15:00:00,69.51,69.65,69.43,69.49,14600.0,52.7663,52.8726,52.7056,52.7511,14600.0
2012-08-28 15:30:00,69.51,69.61,69.43,69.47,30700.0,52.7663,52.8422,52.7056,52.7359,30700.0
2012-08-29 09:30:00,69.65,69.88,69.27,69.33,8600.0,52.8726,53.0472,52.5841,52.6296,8600.0
2012-08-29 10:00:00,69.35,69.55,69.31,69.54,7400.0,52.6448,52.7967,52.6145,52.7891,7400.0
2012-08-29 10:30:00,69.47,69.53,69.2,69.2,3300.0,52.7359,52.7815,52.531,52.531,3300.0
2012-08-29 11:00:00,69.17,69.39,69.14,69.27,22100.0,52.5082,52.6752,52.4854,52.5841,22100.0
2012-08-29 11:30:00,69.31,69.45,69.31,69.36,9900.0,52.6145,52.7207,52.6145,52.6524,9900.0
2012-08-29 12:00:00,69.36,69.43,69.34,69.36,4800.0,52.6524,52.7056,52.6372,52.6524,4800.0
2012-08-29 12:30:00,69.36,69.41,69.32,69.32,5300.0,52.6524,52.6904,52.6221,52.6221,5300.0
2012-08-29 13:00:00,69.36,69.47,69.33,69.38,14700.0,52.6524,52.7359,52.6296,52.6676,14700.0
2012-08-29 13:30:00,69.36,69.47,69.32,69.38,17700.0,52.6524,52.7359,52.6221,52.6676,17700.0
2012-08-29 14:00:00,69.38,69.53,69.38,69.51,3800.0,52.6676,52.7815,52.6676,52.7663,3800.0
2012-08-29 14:30:00,69.51,69.53,69.44,69.44,18000.0,52.7663,52.7815,52.7132,52.7132,18000.0
2012-08-29 15:00:00,69.44,69.63,69.35,69.63,9300.0,52.7132,52.8574,52.6448,52.8574,9300.0
2012-08-29 15:30:00,69.61,69.62,69.4,69.54,26400.0,52.8422,52.8498,52.6828,52.7891,26400.0
2012-08-30 09:30:00,68.93,69.46,68.93,69.43,9100.0,52.326,52.7283,52.326,52.7056,9100.0
2012-08-30 10:00:00,69.35,69.37,68.81,68.81,10800.0,52.6448,52.66,52.2349,52.2349,10800.0
2012-08-30 10:30:00,68.81,68.83,68.54,68.76,6100.0,52.2349,52.2501,52.0299,52.197,6100.0
2012-08-30 11:00:00,68.81,69.17,68.73,69.17,26300.0,52.2349,52.5082,52.1742,52.5082,26300.0
2012-08-30 11:30:00,69.19,69.42,69.13,69.41,5100.0,52.5234,52.698,52.4778,52.6904,5100.0
2012-08-30 12:00:00,69.34,69.41,69.29,69.38,9300.0,52.6372,52.6904,52.5993,52.6676,9300.0
2012-08-30 12:30:00,69.38,69.51,69.36,69.36,41100.0,52.6676,52.7663,52.6524,52.6524,41100.0
2012-08-30 13:00:00,69.39,69.44,69.26,69.31,17900.0,52.6752,52.7132,52.5765,52.6145,17900.0
2012-08-30 13:30:00,69.32,69.6,69.3,69.54,29000.0,52.6221,52.8346,52.6069,52.7891,29000.0
2012-08-30 14:00:00,69.54,69.75,69.53,69.69,24100.0,52.7891,52.9485,52.7815,52.9029,24100.0
2012-08-30 14:30:00,69.7,69.75,69.67,69.75,29200.0,52.9105,52.9485,52.8877,52.9485,29200.0
2012-08-30 15:00:00,69.74,69.76,69.66,69.7,38900.0,52.9409,52.9561,52.8802,52.9105,38900.0
2012-08-30 15:30:00,69.69,69.79,69.39,69.41,42500.0,52.9029,52.9788,52.6752,52.6904,42500.0
2012-08-31 09:30:00,69.94,69.94,69.58,69.62,10500.0,53.0927,53.0927,52.8194,52.8498,10500.0
2012-08-31 10:00:00,69.57,69.75,68.95,69.59,24800.0,52.8118,52.9485,52.3412,52.827,24800.0
2012-08-31 10:30:00,69.61,69.85,69.44,69.76,25200.0,52.8422,53.0244,52.7132,52.9561,25200.0
2012-08-31 11:00:00,69.91,70.0,69.83,69.83,5800.0,53.0699,53.1383,53.0092,53.0092,5800.0
2012-08-31 11:30:00,69.89,69.89,69.54,69.54,3400.0,53.0548,53.0548,52.7891,52.7891,3400.0
2012-08-31 12:00:00,69.6,69.6,69.1,69.2,6700.0,52.8346,52.8346,52.4551,52.531,6700.0
2012-08-31 12:30:00,69.13,69.31,69.04,69.3,30800.0,52.4778,52.6145,52.4095,52.6069,30800.0
2012-08-31 13:00:00,69.31,69.37,69.1,69.27,19100.0,52.6145,52.66,52.4551,52.5841,19100.0
2012-08-31 13:30:00,69.22,69.46,69.22,69.45,6300.0,52.5461,52.7283,52.5461,52.7207,6300.0
2012-08-31 14:00:00,69.48,69.74,69.42,69.74,5800.0,52.7435,52.9409,52.698,52.9409,5800.0
2012-08-31 14:30:00,69.77,69.79,69.45,69.45,9600.0,52.9637,52.9788,52.7207,52.7207,9600.0
2012-08-31 15:00:00,69.46,69.52,69.25,69.44,14000.0,52.7283,52.7739,52.5689,52.7132,14000.0
2012-08-31 15:30:00,69.38,69.54,69.25,69.4,41800.0,52.6676,52.7891,52.5689,52.6828,41800.0
2012-09-04 09:30:00,69.42,69.42,69.04,69.1,6800.0,52.698,52.698,52.4095,52.4551,6800.0
2012-09-04 10:00:00,69.09,69.16,68.52,68.52,9700.0,52.4475,52.5006,52.0148,52.0148,9700.0
2012-09-04 10:30:00,68.49,68.59,68.32,68.41,17000.0,51.992,52.0679,51.8629,51.9313,17000.0
2012-09-04 11:00:00,68.36,68.85,68.36,68.78,18700.0,51.8933,52.2653,51.8933,52.2121,18700.0
2012-09-04 11:30:00,68.78,68.9,68.72,68.87,13100.0,52.2121,52.3032,52.1666,52.2805,13100.0
2012-09-04 12:00:00,68.85,68.92,68.8,68.9,13800.0,52.2653,52.3184,52.2273,52.3032,13800.0
2012-09-04 12:30:00,68.92,69.03,68.85,68.96,14300.0,52.3184,52.4019,52.2653,52.3488,14300.0
2012-09-04 13:00:00,68.93,69.11,68.9,69.09,8900.0,52.326,52.4626,52.3032,52.4475,8900.0
2012-09-04 13:30:00,69.11,69.12,68.97,69.01,6400.0,52.4626,52.4702,52.3564,52.3867,6400.0
2012-09-04 14:00:00,69.04,69.64,69.0,69.6,28000.0,52.4095,52.865,52.3791,52.8346,28000.0
2012-09-04 14:30:00,69.69,70.14,69.69,69.88,13900.0,52.9029,53.2445,52.9029,53.0472,13900.0
2012-09-04 15:00:00,69.89,70.01,69.8,70.01,10600.0,53.0548,53.1458,52.9864,53.1458,10600.0
2012-09-04 15:30:00,70.03,70.05,69.75,69.93,201300.0,53.161,53.1762,52.9485,53.0851,201300.0
2012-09-05 09:30:00,70.15,70.15,69.72,69.99,12400.0,53.2521,53.2521,52.9257,53.1307,12400.0
2012-09-05 10:00:00,70.06,70.25,69.97,70.13,16900.0,53.1838,53.328,53.1155,53.2369,16900.0
2012-09-05 10:30:00,70.22,70.23,69.91,69.98,14300.0,53.3053,53.3129,53.0699,53.1231,14300.0
2012-09-05 11:00:00,69.97,70.13,69.96,70.12,12900.0,53.1155,53.2369,53.1079,53.2294,12900.0
2012-09-05 11:30:00,70.16,70.21,69.99,70.06,22300.0,53.2597,53.2977,53.1307,53.1838,22300.0
2012-09-05 12:00:00,70.02,70.08,69.97,70.03,8100.0,53.1534,53.199,53.1155,53.161,8100.0
2012-09-05 12:30:00,70.06,70.06,69.97,69.99,15700.0,53.1838,53.1838,53.1155,53.1307,15700.0
2012-09-05 13:00:00,70.0,70.04,69.84,69.88,34700.0,53.1383,53.1686,53.0168,53.0472,34700.0
2012-09-05 13:30:00,69.86,69.86,69.42,69.75,17900.0,53.032,53.032,52.698,52.9485,17900.0
2012-09-05 14:00:00,69.76,69.88,69.7,69.84,8300.0,52.9561,53.0472,52.9105,53.0168,8300.0
2012-09-05 14:30:00,69.89,70.0,69.89,69.96,13600.0,53.0548,53.1383,53.0548,53.1079,13600.0
2012-09-05 15:00:00,69.97,70.02,69.95,69.96,24700.0,53.1155,53.1534,53.1003,53.1079,24700.0
2012-09-05 15:30:00,69.96,70.04,69.92,69.97,58500.0,53.1079,53.1686,53.0775,53.1155,58500.0
2012-09-06 09:30:00,70.25,71.36,70.19,71.29,61600.0,53.328,54.1707,53.2825,54.1175,61600.0
2012-09-06 10:00:00,71.33,71.98,71.33,71.91,19400.0,54.1479,54.6413,54.1479,54.5882,19400.0
2012-09-06 10:30:00,71.91,72.53,71.88,72.44,16700.0,54.5882,55.0588,54.5654,54.9905,16700.0
2012-09-06 11:00:00,72.4,72.47,72.23,72.42,81200.0,54.9601,55.0133,54.8311,54.9753,81200.0
2012-09-06 11:30:00,72.46,72.46,72.3,72.39,78500.0,55.0057,55.0057,54.8842,54.9525,78500.0
2012-09-06 12:00:00,72.37,72.44,72.31,72.39,42400.0,54.9374,54.9905,54.8918,54.9525,42400.0
2012-09-06 12:30:00,72.39,72.7,72.35,72.7,53900.0,54.9525,55.1879,54.9222,55.1879,53900.0
2012-09-06 13:00:00,72.69,72.7,72.53,72.62,34000.0,55.1803,55.1879,55.0588,55.1271,34000.0
2012-09-06 13:30:00,72.56,72.74,72.56,72.71,9200.0,55.0816,55.2182,55.0816,55.1955,9200.0
2012-09-06 14:00:00,72.7,72.94,72.51,72.85,19300.0,55.1879,55.3701,55.0436,55.3017,19300.0
2012-09-06 14:30:00,72.81,72.89,72.66,72.66,37900.0,55.2714,55.3321,55.1575,55.1575,37900.0
2012-09-06 15:00:00,72.63,72.75,72.59,72.74,22800.0,55.1347,55.2258,55.1044,55.2182,22800.0
2012-09-06 15:30:00,72.75,72.98,72.72,72.93,66600.0,55.2258,55.4004,55.2031,55.3625,66600.0
2012-09-07 09:30:00,73.18,74.27,73.18,73.51,50400.0,55.5523,56.3797,55.5523,55.8028,50400.0
2012-09-07 10:00:00,73.52,73.72,73.32,73.55,20900.0,55.8104,55.9622,55.6585,55.8331,20900.0
2012-09-07 10:30:00,73.53,73.73,73.39,73.66,32400.0,55.8179,55.9698,55.7117,55.9166,32400.0
2012-09-07 11:00:00,73.66,73.76,73.63,73.65,41900.0,55.9166,55.9925,55.8939,55.909,41900.0
2012-09-07 11:30:00,73.7,73.71,73.29,73.36,14700.0,55.947,55.9546,55.6358,55.6889,14700.0
2012-09-07 12:00:00,73.34,73.47,73.29,73.29,22100.0,55.6737,55.7724,55.6358,55.6358,22100.0
2012-09-07 12:30:00,73.23,73.29,73.01,73.04,9000.0,55.5902,55.6358,55.4232,55.446,9000.0
2012-09-07 13:00:00,73.04,73.19,72.98,73.01,13400.0,55.446,55.5598,55.4004,55.4232,13400.0
2012-09-07 13:30:00,72.98,73.01,72.82,72.94,18000.0,55.4004,55.4232,55.279,55.3701,18000.0
2012-09-07 14:00:00,72.96,73.19,72.96,73.09,21300.0,55.3852,55.5598,55.3852,55.4839,21300.0
2012-09-07 14:30:00,73.12,73.25,73.12,73.22,17200.0,55.5067,55.6054,55.5067,55.5826,17200.0
2012-09-07 15:00:00,73.22,73.22,73.05,73.17,22700.0,55.5826,55.5826,55.4536,55.5447,22700.0
2012-09-07 15:30:00,73.18,73.28,73.06,73.28,62700.0,55.5523,55.6282,55.4612,55.6282,62700.0
2012-09-10 09:30:00,73.15,73.7,72.85,73.43,9200.0,55.5295,55.947,55.3017,55.742,9200.0
2012-09-10 10:00:00,73.33,73.4,73.24,73.3,6400.0,55.6661,55.7193,55.5978,55.6433,6400.0
2012-09-10 10:30:00,73.33,73.41,73.24,73.24,5200.0,55.6661,55.7268,55.5978,55.5978,5200.0
2012-09-10 11:00:00,73.23,73.29,72.93,72.96,14500.0,55.5902,55.6358,55.3625,55.3852,14500.0
2012-09-10 11:30:00,72.89,73.1,72.86,73.1,11100.0,55.3321,55.4915,55.3093,55.4915,11100.0
2012-09-10 12:00:00,73.12,73.15,72.77,72.84,11000.0,55.5067,55.5295,55.241,55.2942,11000.0
2012-09-10 12:30:00,72.86,73.08,72.85,73.08,4400.0,55.3093,55.4763,55.3017,55.4763,4400.0
2012-09-10 13:00:00,73.11,73.13,73.02,73.07,5400.0,55.4991,55.5143,55.4308,55.4687,5400.0
2012-09-10 13:30:00,73.06,73.06,72.7,72.82,11400.0,55.4612,55.4612,55.1879,55.279,11400.0
2012-09-10 14:00:00,72.83,72.98,72.82,72.85,5800.0,55.2866,55.4004,55.279,55.3017,5800.0
2012-09-10 14:30:00,72.85,72.94,72.78,72.81,5000.0,55.3017,55.3701,55.2486,55.2714,5000.0
2012-09-10 15:00:00,72.83,72.83,72.67,72.72,13300.0,55.2866,55.2866,55.1651,55.2031,13300.0
2012-09-10 15:30:00,72.74,72.74,72.49,72.57,17300.0,55.2182,55.2182,55.0285,55.0892,17300.0
2012-09-11 09:30:00,72.5,72.87,72.34,72.79,13400.0,55.0361,55.3169,54.9146,55.2562,13400.0
2012-09-11 10:00:00,72.78,72.85,72.56,72.57,8200.0,55.2486,55.3017,55.0816,55.0892,8200.0
2012-09-11 10:30:00,72.51,72.57,72.22,72.22,13300.0,55.0436,55.0892,54.8235,54.8235,13300.0
2012-09-11 11:00:00,72.26,72.75,72.25,72.75,10000.0,54.8539,55.2258,54.8463,55.2258,10000.0
2012-09-11 11:30:00,72.77,72.77,72.38,72.41,11500.0,55.241,55.241,54.945,54.9677,11500.0
2012-09-11 12:00:00,72.44,72.46,72.09,72.32,22300.0,54.9905,55.0057,54.7248,54.8994,22300.0
2012-09-11 12:30:00,72.33,72.44,72.23,72.3,14300.0,54.907,54.9905,54.8311,54.8842,14300.0
2012-09-11 13:00:00,72.34,72.54,72.31,72.49,5500.0,54.9146,55.0664,54.8918,55.0285,5500.0
2012-09-11 13:30:00,72.46,72.49,72.29,72.3,10000.0,55.0057,55.0285,54.8766,54.8842,10000.0
2012-09-11 14:00:00,72.3,72.56,72.3,72.49,10800.0,54.8842,55.0816,54.8842,55.0285,10800.0
2012-09-11 14:30:00,72.47,72.51,72.17,72.3,12200.0,55.0133,55.0436,54.7855,54.8842,12200.0
2012-09-11 15:00:00,72.34,72.37,72.16,72.24,17700.0,54.9146,54.9374,54.778,54.8387,17700.0
2012-09-11 15:30:00,72.2,72.25,72.13,72.2,40600.0,54.8083,54.8463,54.7552,54.8083,40600.0
2012-09-12 09:30:00,72.6,73.17,72.37,72.46,13900.0,55.112,55.5447,54.9374,55.0057,13900.0
2012-09-12 10:00:00,72.47,72.53,72.21,72.45,21800.0,55.0133,55.0588,54.8159,54.9981,21800.0
2012-09-12 10:30:00,72.35,72.43,72.04,72.25,18300.0,54.9222,54.9829,54.6869,54.8463,18300.0
2012-09-12 11:00:00,72.31,72.55,72.28,72.48,8200.0,54.8918,55.074,54.869,55.0209,8200.0
2012-09-12 11:30:00,72.48,72.49,72.14,72.17,8000.0,55.0209,55.0285,54.7628,54.7855,8000.0
2012-09-12 12:00:00,72.17,72.43,72.17,72.42,15300.0,54.7855,54.9829,54.7855,54.9753,15300.0
2012-09-12 12:30:00,72.43,72.48,72.39,72.42,9800.0,54.9829,55.0209,54.9525,54.9753,9800.0
2012-09-12 13:00:00,72.41,72.48,72.35,72.35,5200.0,54.9677,55.0209,54.9222,54.9222,5200.0
2012-09-12 13:30:00,72.38,72.45,72.34,72.34,7600.0,54.945,54.9981,54.9146,54.9146,7600.0
2012-09-12 14:00:00,72.34,72.5,72.34,72.37,10200.0,54.9146,55.0361,54.9146,54.9374,10200.0
2012-09-12 14:30:00,72.39,72.46,72.26,72.39,7600.0,54.9525,55.0057,54.8539,54.9525,7600.0
2012-09-12 15:00:00,72.38,72.47,72.24,72.46,13400.0,54.945,55.0133,54.8387,55.0057,13400.0
2012-09-12 15:30:00,72.46,72.46,72.31,72.42,20700.0,55.0057,55.0057,54.8918,54.9753,20700.0
2012-09-13 09:30:00,72.37,72.37,71.95,72.2,11300.0,54.9374,54.9374,54.6185,54.8083,11300.0
2012-09-13 10:00:00,72.16,72.19,71.73,71.73,10700.0,54.778,54.8007,54.4515,54.4515,10700.0
2012-09-13 10:30:00,71.71,71.96,71.71,71.91,3500.0,54.4363,54.6261,54.4363,54.5882,3500.0
2012-09-13 11:00:00,71.91,72.04,71.91,71.96,6800.0,54.5882,54.6869,54.5882,54.6261,6800.0
2012-09-13 11:30:00,72.01,72.01,71.88,71.97,4100.0,54.6641,54.6641,54.5654,54.6337,4100.0
2012-09-13 12:00:00,71.92,71.98,71.8,71.8,3600.0,54.5958,54.6413,54.5047,54.5047,3600.0
2012-09-13 12:30:00,71.81,72.38,71.67,72.17,33200.0,54.5123,54.945,54.406,54.7855,33200.0
2012-09-13 13:00:00,72.19,72.43,72.14,72.43,11900.0,54.8007,54.9829,54.7628,54.9829,11900.0
2012-09-13 13:30:00,72.51,72.65,72.36,72.41,16800.0,55.0436,55.1499,54.9298,54.9677,16800.0
2012-09-13 14:00:00,72.37,72.83,72.37,72.64,20700.0,54.9374,55.2866,54.9374,55.1423,20700.0
2012-09-13 14:30:00,72.7,72.73,72.48,72.56,16400.0,55.1879,55.2106,55.0209,55.0816,16400.0
2012-09-13 15:00:00,72.57,72.62,72.45,72.52,15500.0,55.0892,55.1271,54.9981,55.0512,15500.0
2012-09-13 15:30:00,72.55,72.74,72.38,72.62,35400.0,55.074,55.2182,54.945,55.1271,35400.0
2012-09-14 09:30:00,72.73,73.36,72.65,73.03,10500.0,55.2106,55.6889,55.1499,55.4384,10500.0
2012-09-14 10:00:00,72.99,73.65,72.94,73.61,10800.0,55.408,55.909,55.3701,55.8787,10800.0
2012-09-14 10:30:00,73.62,73.62,73.08,73.11,14200.0,55.8863,55.8863,55.4763,55.4991,14200.0
2012-09-14 11:00:00,73.15,73.2,72.89,73.1,11600.0,55.5295,55.5674,55.3321,55.4915,11600.0
2012-09-14 11:30:00,73.1,73.14,72.89,73.0,14600.0,55.4915,55.5219,55.3321,55.4156,14600.0
2012-09-14 12:00:00,72.99,73.24,72.95,73.23,7800.0,55.408,55.5978,55.3777,55.5902,7800.0
2012-09-14 12:30:00,73.23,73.36,73.1,73.13,13100.0,55.5902,55.6889,55.4915,55.5143,13100.0
2012-09-14 13:00:00,73.12,73.16,72.84,72.88,5000.0,55.5067,55.5371,55.2942,55.3245,5000.0
2012-09-14 13:30:00,72.91,73.21,72.91,73.2,14200.0,55.3473,55.575,55.3473,55.5674,14200.0
2012-09-14 14:00:00,73.2,73.33,73.13,73.21,10600.0,55.5674,55.6661,55.5143,55.575,10600.0
2012-09-14 14:30:00,73.26,73.32,73.09,73.23,9700.0,55.613,55.6585,55.4839,55.5902,9700.0
2012-09-14 15:00:00,73.27,73.36,73.09,73.2,30300.0,55.6206,55.6889,55.4839,55.5674,30300.0
2012-09-14 15:30:00,73.14,73.43,73.11,73.43,73600.0,55.5219,55.742,55.4991,55.742,73600.0
2012-09-17 09:30:00,73.17,73.17,72.4,72.48,19600.0,55.5447,55.5447,54.9601,55.0209,19600.0
2012-09-17 10:00:00,72.52,72.59,72.37,72.53,7100.0,55.0512,55.1044,54.9374,55.0588,7100.0
2012-09-17 10:30:00,72.53,72.59,72.26,72.4,8400.0,55.0588,55.1044,54.8539,54.9601,8400.0
2012-09-17 11:00:00,72.41,72.46,72.32,72.34,11300.0,54.9677,55.0057,54.8994,54.9146,11300.0
2012-09-17 11:30:00,72.34,72.38,72.03,72.13,8700.0,54.9146,54.945,54.6793,54.7552,8700.0
2012-09-17 12:00:00,72.18,72.33,72.17,72.26,5000.0,54.7931,54.907,54.7855,54.8539,5000.0
2012-09-17 12:30:00,72.33,72.38,72.25,72.25,6000.0,54.907,54.945,54.8463,54.8463,6000.0
2012-09-17 13:00:00,72.32,72.35,72.25,72.28,7100.0,54.8994,54.9222,54.8463,54.869,7100.0
2012-09-17 13:30:00,72.28,72.31,72.15,72.22,6500.0,54.869,54.8918,54.7704,54.8235,6500.0
2012-09-17 14:00:00,72.21,72.35,72.11,72.23,8900.0,54.8159,54.9222,54.74,54.8311,8900.0
2012-09-17 14:30:00,72.27,72.36,72.19,72.34,9900.0,54.8615,54.9298,54.8007,54.9146,9900.0
2012-09-17 15:00:00,72.33,72.38,72.23,72.27,10200.0,54.907,54.945,54.8311,54.8615,10200.0
2012-09-17 15:30:00,72.24,72.5,72.22,72.49,25700.0,54.8387,55.0361,54.8235,55.0285,25700.0
2012-09-18 09:30:00,72.24,72.5,72.23,72.34,11300.0,54.8387,55.0361,54.8311,54.9146,11300.0
2012-09-18 10:00:00,72.37,72.5,72.21,72.35,10100.0,54.9374,55.0361,54.8159,54.9222,10100.0
2012-09-18 10:30:00,72.31,72.43,72.15,72.36,9600.0,54.8918,54.9829,54.7704,54.9298,9600.0
2012-09-18 11:00:00,72.43,72.59,72.42,72.55,15600.0,54.9829,55.1044,54.9753,55.074,15600.0
2012-09-18 11:30:00,72.54,72.56,72.46,72.48,17200.0,55.0664,55.0816,55.0057,55.0209,17200.0
2012-09-18 12:00:00,72.52,72.58,72.34,72.41,11900.0,55.0512,55.0968,54.9146,54.9677,11900.0
2012-09-18 12:30:00,72.36,72.51,72.36,72.51,29200.0,54.9298,55.0436,54.9298,55.0436,29200.0
2012-09-18 13:00:00,72.51,72.58,72.38,72.48,12800.0,55.0436,55.0968,54.945,55.0209,12800.0
2012-09-18 13:30:00,72.46,72.56,72.44,72.49,12400.0,55.0057,55.0816,54.9905,55.0285,12400.0
2012-09-18 14:00:00,72.49,72.59,72.44,72.54,11700.0,55.0285,55.1044,54.9905,55.0664,11700.0
2012-09-18 14:30:00,72.55,72.57,72.46,72.52,20400.0,55.074,55.0892,55.0057,55.0512,20400.0
2012-09-18 15:00:00,72.53,72.78,72.51,72.78,15000.0,55.0588,55.2486,55.0436,55.2486,15000.0
2012-09-18 15:30:00,72.76,72.95,72.67,72.94,41700.0,55.2334,55.3777,55.1651,55.3701,41700.0
2012-09-19 09:30:00,73.0,73.1,72.39,72.62,9900.0,55.4156,55.4915,54.9525,55.1271,9900.0
2012-09-19 10:00:00,72.62,73.2,72.57,72.95,11300.0,55.1271,55.5674,55.0892,55.3777,11300.0
2012-09-19 10:30:00,72.9,73.0,72.77,72.87,10300.0,55.3397,55.4156,55.241,55.3169,10300.0
2012-09-19 11:00:00,72.9,73.0,72.87,72.98,15800.0,55.3397,55.4156,55.3169,55.4004,15800.0
2012-09-19 11:30:00,73.0,73.0,72.94,72.94,31600.0,55.4156,55.4156,55.3701,55.3701,31600.0
2012-09-19 12:00:00,72.94,73.0,72.94,73.0,39100.0,55.3701,55.4156,55.3701,55.4156,39100.0
2012-09-19 12:30:00,73.0,73.0,72.99,73.0,17500.0,55.4156,55.4156,55.408,55.4156,17500.0
2012-09-19 13:00:00,72.99,73.0,72.93,72.98,12700.0,55.408,55.4156,55.3625,55.4004,12700.0
2012-09-19 13:30:00,72.99,73.0,72.96,73.0,65400.0,55.408,55.4156,55.3852,55.4156,65400.0
2012-09-19 14:00:00,72.99,73.0,72.94,72.99,8500.0,55.408,55.4156,55.3701,55.408,8500.0
2012-09-19 14:30:00,72.99,72.99,72.86,72.91,6200.0,55.408,55.408,55.3093,55.3473,6200.0
2012-09-19 15:00:00,72.91,72.94,72.84,72.9,8800.0,55.3473,55.3701,55.2942,55.3397,8800.0
2012-09-19 15:30:00,72.87,72.99,72.85,72.92,17800.0,55.3169,55.408,55.3017,55.3549,17800.0
2012-09-20 09:30:00,72.55,72.55,72.04,72.04,10400.0,55.074,55.074,54.6869,54.6869,10400.0
2012-09-20 10:00:00,72.07,72.57,72.03,72.34,14400.0,54.7096,55.0892,54.6793,54.9146,14400.0
2012-09-20 10:30:00,72.39,72.6,72.32,72.59,35000.0,54.9525,55.112,54.8994,55.1044,35000.0
2012-09-20 11:00:00,72.63,72.7,72.43,72.59,8300.0,55.1347,55.1879,54.9829,55.1044,8300.0
2012-09-20 11:30:00,72.56,72.78,72.43,72.72,34500.0,55.0816,55.2486,54.9829,55.2031,34500.0
2012-09-20 12:00:00,72.72,72.76,72.26,72.26,10000.0,55.2031,55.2334,54.8539,54.8539,10000.0
2012-09-20 12:30:00,72.26,72.4,72.15,72.34,9900.0,54.8539,54.9601,54.7704,54.9146,9900.0
2012-09-20 13:00:00,72.31,72.31,72.11,72.16,8200.0,54.8918,54.8918,54.74,54.778,8200.0
2012-09-20 13:30:00,72.17,72.33,72.16,72.22,8700.0,54.7855,54.907,54.778,54.8235,8700.0
2012-09-20 14:00:00,72.21,72.4,72.14,72.39,17300.0,54.8159,54.9601,54.7628,54.9525,17300.0
2012-09-20 14:30:00,72.37,72.4,72.17,72.24,14200.0,54.9374,54.9601,54.7855,54.8387,14200.0
2012-09-20 15:00:00,72.24,72.28,72.16,72.22,14300.0,54.8387,54.869,54.778,54.8235,14300.0
2012-09-20 15:30:00,72.26,72.29,72.08,72.28,23900.0,54.8539,54.8766,54.7172,54.869,23900.0
2012-09-21 09:30:00,72.77,72.98,72.36,72.36,72600.0,55.241,55.4004,54.9298,54.9298,72600.0
2012-09-21 10:00:00,72.36,72.5,72.26,72.46,17400.0,54.9298,55.0361,54.8539,55.0057,17400.0
2012-09-21 10:30:00,72.44,72.49,72.15,72.21,8300.0,54.9905,55.0285,54.7704,54.8159,8300.0
2012-09-21 11:00:00,72.22,72.39,72.16,72.23,14500.0,54.8235,54.9525,54.778,54.8311,14500.0
2012-09-21 11:30:00,72.22,72.27,72.1,72.17,10300.0,54.8235,54.8615,54.7324,54.7855,10300.0
2012-09-21 12:00:00,72.17,72.21,72.04,72.11,8000.0,54.7855,54.8159,54.6869,54.74,8000.0
2012-09-21 12:30:00,72.11,72.2,72.05,72.06,9400.0,54.74,54.8083,54.6944,54.702,9400.0
2012-09-21 13:00:00,72.06,72.15,72.03,72.03,12200.0,54.702,54.7704,54.6793,54.6793,12200.0
2012-09-21 13:30:00,72.02,72.08,71.9,72.04,19400.0,54.6717,54.7172,54.5806,54.6869,19400.0
2012-09-21 14:00:00,72.04,72.14,71.99,72.14,12000.0,54.6869,54.7628,54.6489,54.7628,12000.0
2012-09-21 14:30:00,72.1,72.19,72.09,72.16,13500.0,54.7324,54.8007,54.7248,54.778,13500.0
2012-09-21 15:00:00,72.12,72.28,72.09,72.2,29100.0,54.7476,54.869,54.7248,54.8083,29100.0
2012-09-21 15:30:00,72.2,72.33,71.97,71.99,64900.0,54.8083,54.907,54.6337,54.6489,64900.0
2012-09-24 09:30:00,71.49,72.14,71.28,71.64,10200.0,54.2693,54.7628,54.1099,54.3832,10200.0
2012-09-24 10:00:00,71.63,71.69,71.25,71.31,19100.0,54.3756,54.4212,54.0872,54.1327,19100.0
2012-09-24 10:30:00,71.39,71.52,71.31,71.46,15500.0,54.1934,54.2921,54.1327,54.2466,15500.0
2012-09-24 11:00:00,71.46,71.62,71.29,71.38,16300.0,54.2466,54.368,54.1175,54.1858,16300.0
2012-09-24 11:30:00,71.37,71.43,71.26,71.39,12600.0,54.1782,54.2238,54.0947,54.1934,12600.0
2012-09-24 12:00:00,71.35,71.4,71.22,71.3,16500.0,54.1631,54.201,54.0644,54.1251,16500.0
2012-09-24 12:30:00,71.29,71.37,71.25,71.27,15400.0,54.1175,54.1782,54.0872,54.1023,15400.0
2012-09-24 13:00:00,71.29,71.32,71.21,71.22,9700.0,54.1175,54.1403,54.0568,54.0644,9700.0
2012-09-24 13:30:00,71.22,71.31,71.08,71.2,14500.0,54.0644,54.1327,53.9581,54.0492,14500.0
2012-09-24 14:00:00,71.19,71.51,71.19,71.48,13000.0,54.0416,54.2845,54.0416,54.2618,13000.0
2012-09-24 14:30:00,71.53,71.73,71.38,71.59,40400.0,54.2997,54.4515,54.1858,54.3453,40400.0
2012-09-24 15:00:00,71.6,71.76,71.54,71.72,37100.0,54.3528,54.4743,54.3073,54.4439,37100.0
2012-09-24 15:30:00,71.7,71.73,71.41,71.52,38300.0,54.4288,54.4515,54.2086,54.2921,38300.0
2012-09-25 09:30:00,71.65,72.03,71.3,71.47,9700.0,54.3908,54.6793,54.1251,54.2542,9700.0
2012-09-25 10:00:00,71.51,71.9,71.45,71.56,12300.0,54.2845,54.5806,54.239,54.3225,12300.0
2012-09-25 10:30:00,71.59,71.73,71.5,71.5,11500.0,54.3453,54.4515,54.2769,54.2769,11500.0
2012-09-25 11:00:00,71.55,71.74,71.29,71.39,26400.0,54.3149,54.4591,54.1175,54.1934,26400.0
2012-09-25 11:30:00,71.4,71.62,71.4,71.62,49900.0,54.201,54.368,54.201,54.368,49900.0
2012-09-25 12:00:00,71.59,71.67,71.35,71.51,24700.0,54.3453,54.406,54.1631,54.2845,24700.0
2012-09-25 12:30:00,71.5,71.56,71.1,71.3,5400.0,54.2769,54.3225,53.9733,54.1251,5400.0
2012-09-25 13:00:00,71.26,71.46,71.21,71.44,35800.0,54.0947,54.2466,54.0568,54.2314,35800.0
2012-09-25 13:30:00,71.45,71.67,71.37,71.59,19400.0,54.239,54.406,54.1782,54.3453,19400.0
2012-09-25 14:00:00,71.59,71.59,71.47,71.54,12200.0,54.3453,54.3453,54.2542,54.3073,12200.0
2012-09-25 14:30:00,71.56,71.56,71.44,71.5,20400.0,54.3225,54.3225,54.2314,54.2769,20400.0
2012-09-25 15:00:00,71.49,71.52,71.12,71.24,27600.0,54.2693,54.2921,53.9885,54.0796,27600.0
2012-09-25 15:30:00,71.22,71.46,71.09,71.23,36500.0,54.0644,54.2466,53.9657,54.072,36500.0
2012-09-26 09:30:00,71.23,71.4,70.83,71.31,17400.0,54.072,54.201,53.7683,54.1327,17400.0
2012-09-26 10:00:00,71.3,71.43,70.79,70.79,12900.0,54.1251,54.2238,53.738,53.738,12900.0
2012-09-26 10:30:00,70.84,70.9,70.36,70.37,22600.0,53.7759,53.8215,53.4115,53.4191,22600.0
2012-09-26 11:00:00,70.32,70.73,70.32,70.7,10000.0,53.3812,53.6924,53.3812,53.6696,10000.0
2012-09-26 11:30:00,70.62,71.02,70.55,70.68,14700.0,53.6089,53.9126,53.5558,53.6545,14700.0
2012-09-26 12:00:00,70.73,71.0,70.73,70.86,12100.0,53.6924,53.8974,53.6924,53.7911,12100.0
2012-09-26 12:30:00,70.77,70.9,70.52,70.79,9600.0,53.7228,53.8215,53.533,53.738,9600.0
2012-09-26 13:00:00,70.8,71.01,70.78,71.0,7600.0,53.7456,53.905,53.7304,53.8974,7600.0
2012-09-26 13:30:00,71.0,71.0,70.67,70.82,11100.0,53.8974,53.8974,53.6469,53.7607,11100.0
2012-09-26 14:00:00,70.74,70.91,70.63,70.66,14200.0,53.7,53.8291,53.6165,53.6393,14200.0
2012-09-26 14:30:00,70.68,70.81,70.55,70.68,22100.0,53.6545,53.7531,53.5558,53.6545,22100.0
2012-09-26 15:00:00,70.66,70.66,70.43,70.43,22900.0,53.6393,53.6393,53.4647,53.4647,22900.0
2012-09-26 15:30:00,70.38,70.46,70.28,70.37,36000.0,53.4267,53.4875,53.3508,53.4191,36000.0
2012-09-27 09:30:00,70.67,71.13,70.22,70.35,22700.0,53.6469,53.9961,53.3053,53.4039,22700.0
2012-09-27 10:00:00,70.28,70.54,70.24,70.39,11500.0,53.3508,53.5482,53.3204,53.4343,11500.0
2012-09-27 10:30:00,70.43,70.56,70.38,70.49,16000.0,53.4647,53.5634,53.4267,53.5102,16000.0
2012-09-27 11:00:00,70.5,70.7,70.44,70.66,17400.0,53.5178,53.6696,53.4723,53.6393,17400.0
2012-09-27 11:30:00,70.65,70.78,70.61,70.74,20300.0,53.6317,53.7304,53.6013,53.7,20300.0
2012-09-27 12:00:00,70.8,70.96,70.75,70.91,16900.0,53.7456,53.867,53.7076,53.8291,16900.0
2012-09-27 12:30:00,70.84,70.88,70.69,70.71,16000.0,53.7759,53.8063,53.662,53.6772,16000.0
2012-09-27 13:00:00,70.7,70.86,70.67,70.81,2500.0,53.6696,53.7911,53.6469,53.7531,2500.0
2012-09-27 13:30:00,70.86,71.17,70.8,71.07,5500.0,53.7911,54.0264,53.7456,53.9505,5500.0
2012-09-27 14:00:00,71.09,71.17,71.0,71.15,5800.0,53.9657,54.0264,53.8974,54.0112,5800.0
2012-09-27 14:30:00,71.15,71.18,71.03,71.06,4300.0,54.0112,54.034,53.9201,53.9429,4300.0
2012-09-27 15:00:00,71.07,71.14,70.95,71.02,15400.0,53.9505,54.0037,53.8594,53.9126,15400.0
2012-09-27 15:30:00,71.01,71.25,71.01,71.22,38200.0,53.905,54.0872,53.905,54.0644,38200.0
2012-09-28 09:30:00,70.96,71.02,70.38,70.7,11200.0,53.867,53.9126,53.4267,53.6696,11200.0
2012-09-28 10:00:00,70.62,70.82,70.57,70.65,5600.0,53.6089,53.7607,53.571,53.6317,5600.0
2012-09-28 10:30:00,70.69,70.84,70.67,70.84,13400.0,53.662,53.7759,53.6469,53.7759,13400.0
2012-09-28 11:00:00,70.85,70.96,70.68,70.87,7600.0,53.7835,53.867,53.6545,53.7987,7600.0
2012-09-28 11:30:00,70.88,71.3,70.88,71.24,7200.0,53.8063,54.1251,53.8063,54.0796,7200.0
2012-09-28 12:00:00,71.25,71.55,71.18,71.32,10000.0,54.0872,54.3149,54.034,54.1403,10000.0
2012-09-28 12:30:00,71.33,71.38,71.22,71.38,7400.0,54.1479,54.1858,54.0644,54.1858,7400.0
2012-09-28 13:00:00,71.43,71.75,71.32,71.73,16100.0,54.2238,54.4667,54.1403,54.4515,16100.0
2012-09-28 13:30:00,71.72,71.9,71.66,71.81,11100.0,54.4439,54.5806,54.3984,54.5123,11100.0
2012-09-28 14:00:00,71.82,71.89,71.62,71.7,9400.0,54.5199,54.573,54.368,54.4288,9400.0
2012-09-28 14:30:00,71.66,71.82,71.54,71.82,12000.0,54.3984,54.5199,54.3073,54.5199,12000.0
2012-09-28 15:00:00,71.78,71.82,71.62,71.68,12000.0,54.4895,54.5199,54.368,54.4136,12000.0
2012-09-28 15:30:00,71.65,71.99,71.41,71.87,82700.0,54.3908,54.6489,54.2086,54.5578,82700.0
2012-10-01 09:30:00,72.09,72.48,71.72,71.72,10900.0,54.7248,55.0209,54.4439,54.4439,10900.0
2012-10-01 10:00:00,71.73,72.72,71.73,72.34,9800.0,54.4515,55.2031,54.4515,54.9146,9800.0
2012-10-01 10:30:00,72.35,72.47,72.11,72.47,13900.0,54.9222,55.0133,54.74,55.0133,13900.0
2012-10-01 11:00:00,72.47,72.63,72.18,72.21,24900.0,55.0133,55.1347,54.7931,54.8159,24900.0
2012-10-01 11:30:00,72.19,72.19,71.7,71.84,8600.0,54.8007,54.8007,54.4288,54.535,8600.0
2012-10-01 12:00:00,71.85,72.05,71.84,72.03,10400.0,54.5426,54.6944,54.535,54.6793,10400.0
2012-10-01 12:30:00,72.05,72.08,71.56,71.77,11400.0,54.6944,54.7172,54.3225,54.4819,11400.0
2012-10-01 13:00:00,71.79,71.79,71.47,71.58,9200.0,54.4971,54.4971,54.2542,54.3377,9200.0
2012-10-01 13:30:00,71.6,71.72,71.46,71.7,9000.0,54.3528,54.4439,54.2466,54.4288,9000.0
2012-10-01 14:00:00,71.7,71.87,71.54,71.76,17800.0,54.4288,54.5578,54.3073,54.4743,17800.0
2012-10-01 14:30:00,71.77,71.86,71.7,71.8,16400.0,54.4819,54.5502,54.4288,54.5047,16400.0
2012-10-01 15:00:00,71.81,71.86,71.29,71.46,26800.0,54.5123,54.5502,54.1175,54.2466,26800.0
2012-10-01 15:30:00,71.45,71.57,71.28,71.49,43600.0,54.239,54.3301,54.1099,54.2693,43600.0
2012-10-02 09:30:00,71.8,72.11,71.44,71.91,8100.0,54.5047,54.74,54.2314,54.5882,8100.0
2012-10-02 10:00:00,71.89,71.98,71.57,71.9,22000.0,54.573,54.6413,54.3301,54.5806,22000.0
2012-10-02 10:30:00,71.95,72.22,71.94,72.02,10400.0,54.6185,54.8235,54.6109,54.6717,10400.0
2012-10-02 11:00:00,72.04,72.24,71.97,72.12,13600.0,54.6869,54.8387,54.6337,54.7476,13600.0
2012-10-02 11:30:00,72.16,72.33,71.61,71.7,17100.0,54.778,54.907,54.3604,54.4288,17100.0
2012-10-02 12:00:00,71.71,71.79,71.59,71.62,10800.0,54.4363,54.4971,54.3453,54.368,10800.0
2012-10-02 12:30:00,71.66,71.68,71.47,71.49,6400.0,54.3984,54.4136,54.2542,54.2693,6400.0
2012-10-02 13:00:00,71.52,71.66,71.44,71.51,7400.0,54.2921,54.3984,54.2314,54.2845,7400.0
2012-10-02 13:30:00,71.53,71.68,71.39,71.54,10700.0,54.2997,54.4136,54.1934,54.3073,10700.0
2012-10-02 14:00:00,71.55,71.71,71.44,71.48,11500.0,54.3149,54.4363,54.2314,54.2618,11500.0
2012-10-02 14:30:00,71.47,71.53,71.35,71.44,9400.0,54.2542,54.2997,54.1631,54.2314,9400.0
2012-10-02 15:00:00,71.45,71.57,71.45,71.53,11100.0,54.239,54.3301,54.239,54.2997,11100.0
2012-10-02 15:30:00,71.55,71.92,71.53,71.85,27500.0,54.3149,54.5958,54.2997,54.5426,27500.0
2012-10-03 09:30:00,72.16,72.2,71.73,71.87,8600.0,54.778,54.8083,54.4515,54.5578,8600.0
2012-10-03 10:00:00,71.88,71.98,71.61,71.87,31900.0,54.5654,54.6413,54.3604,54.5578,31900.0
2012-10-03 10:30:00,71.95,71.97,71.69,71.82,8700.0,54.6185,54.6337,54.4212,54.5199,8700.0
2012-10-03 11:00:00,71.79,72.05,71.78,71.88,11900.0,54.4971,54.6944,54.4895,54.5654,11900.0
2012-10-03 11:30:00,71.9,72.06,71.85,71.92,10300.0,54.5806,54.702,54.5426,54.5958,10300.0
2012-10-03 12:00:00,71.91,71.91,71.71,71.81,4700.0,54.5882,54.5882,54.4363,54.5123,4700.0
2012-10-03 12:30:00,71.77,71.88,71.73,71.77,7600.0,54.4819,54.5654,54.4515,54.4819,7600.0
2012-10-03 13:00:00,71.75,71.8,71.66,71.8,8300.0,54.4667,54.5047,54.3984,54.5047,8300.0
2012-10-03 13:30:00,71.79,71.79,71.45,71.48,16800.0,54.4971,54.4971,54.239,54.2618,16800.0
2012-10-03 14:00:00,71.41,71.48,71.23,71.27,13300.0,54.2086,54.2618,54.072,54.1023,13300.0
2012-10-03 14:30:00,71.27,71.42,71.19,71.26,13900.0,54.1023,54.2162,54.0416,54.0947,13900.0
2012-10-03 15:00:00,71.29,71.49,71.22,71.41,23600.0,54.1175,54.2693,54.0644,54.2086,23600.0
2012-10-03 15:30:00,71.42,71.67,71.35,71.64,49500.0,54.2162,54.406,54.1631,54.3832,49500.0
2012-10-04 09:30:00,71.91,72.19,71.76,71.81,4100.0,54.5882,54.8007,54.4743,54.5123,4100.0
2012-10-04 10:00:00,71.86,72.25,71.81,72.07,4300.0,54.5502,54.8463,54.5123,54.7096,4300.0
2012-10-04 10:30:00,72.11,72.44,72.07,72.41,9000.0,54.74,54.9905,54.7096,54.9677,9000.0
2012-10-04 11:00:00,72.41,72.45,72.11,72.11,16800.0,54.9677,54.9981,54.74,54.74,16800.0
2012-10-04 11:30:00,72.11,72.18,71.98,72.18,6200.0,54.74,54.7931,54.6413,54.7931,6200.0
2012-10-04 12:00:00,72.2,72.54,72.2,72.45,6400.0,54.8083,55.0664,54.8083,54.9981,6400.0
2012-10-04 12:30:00,72.43,72.45,72.21,72.25,7000.0,54.9829,54.9981,54.8159,54.8463,7000.0
2012-10-04 13:00:00,72.26,72.46,72.23,72.45,5100.0,54.8539,55.0057,54.8311,54.9981,5100.0
2012-10-04 13:30:00,72.46,72.6,72.43,72.56,5700.0,55.0057,55.112,54.9829,55.0816,5700.0
2012-10-04 14:00:00,72.58,72.58,72.35,72.42,6500.0,55.0968,55.0968,54.9222,54.9753,6500.0
2012-10-04 14:30:00,72.42,72.51,72.31,72.35,5500.0,54.9753,55.0436,54.8918,54.9222,5500.0
2012-10-04 15:00:00,72.38,72.38,72.18,72.23,5600.0,54.945,54.945,54.7931,54.8311,5600.0
2012-10-04 15:30:00,72.25,72.38,72.17,72.38,19000.0,54.8463,54.945,54.7855,54.945,19000.0
2012-10-05 09:30:00,72.49,73.17,72.49,72.93,10800.0,55.0285,55.5447,55.0285,55.3625,10800.0
2012-10-05 10:00:00,72.91,73.06,72.91,73.01,6200.0,55.3473,55.4612,55.3473,55.4232,6200.0
2012-10-05 10:30:00,73.08,73.19,72.99,72.99,6100.0,55.4763,55.5598,55.408,55.408,6100.0
2012-10-05 11:00:00,72.96,73.08,72.89,72.98,4300.0,55.3852,55.4763,55.3321,55.4004,4300.0
2012-10-05 11:30:00,73.01,73.11,72.88,73.0,8300.0,55.4232,55.4991,55.3245,55.4156,8300.0
2012-10-05 12:00:00,72.97,73.1,72.95,72.95,3800.0,55.3928,55.4915,55.3777,55.3777,3800.0
2012-10-05 12:30:00,72.97,73.03,72.88,72.95,5500.0,55.3928,55.4384,55.3245,55.3777,5500.0
2012-10-05 13:00:00,72.99,73.03,72.86,72.91,3600.0,55.408,55.4384,55.3093,55.3473,3600.0
2012-10-05 13:30:00,72.89,72.94,72.79,72.94,4400.0,55.3321,55.3701,55.2562,55.3701,4400.0
2012-10-05 14:00:00,72.93,73.05,72.84,72.97,3800.0,55.3625,55.4536,55.2942,55.3928,3800.0
2012-10-05 14:30:00,72.92,72.92,72.63,72.63,1900.0,55.3549,55.3549,55.1347,55.1347,1900.0
2012-10-05 15:00:00,72.65,72.78,72.55,72.62,10200.0,55.1499,55.2486,55.074,55.1271,10200.0
2012-10-05 15:30:00,72.59,72.82,72.36,72.79,18300.0,55.1044,55.279,54.9298,55.2562,18300.0
2012-10-08 09:30:00,72.38,72.53,72.29,72.53,4400.0,54.945,55.0588,54.8766,55.0588,4400.0
2012-10-08 10:00:00,72.6,72.82,72.59,72.77,15100.0,55.112,55.279,55.1044,55.241,15100.0
2012-10-08 10:30:00,72.79,73.12,72.75,72.97,20100.0,55.2562,55.5067,55.2258,55.3928,20100.0
2012-10-08 11:00:00,72.96,73.03,72.83,72.96,11100.0,55.3852,55.4384,55.2866,55.3852,11100.0
2012-10-08 11:30:00,72.96,73.0,72.82,72.94,10900.0,55.3852,55.4156,55.279,55.3701,10900.0
2012-10-08 12:00:00,72.94,73.08,72.87,72.97,17600.0,55.3701,55.4763,55.3169,55.3928,17600.0
2012-10-08 12:30:00,72.98,73.04,72.86,73.0,11700.0,55.4004,55.446,55.3093,55.4156,11700.0
2012-10-08 13:00:00,73.03,73.07,72.82,73.01,21100.0,55.4384,55.4687,55.279,55.4232,21100.0
2012-10-08 13:30:00,73.02,73.04,72.94,72.96,10700.0,55.4308,55.446,55.3701,55.3852,10700.0
2012-10-08 14:00:00,72.96,73.02,72.81,72.85,30600.0,55.3852,55.4308,55.2714,55.3017,30600.0
2012-10-08 14:30:00,72.84,72.89,72.64,72.77,13500.0,55.2942,55.3321,55.1423,55.241,13500.0
2012-10-08 15:00:00,72.79,72.93,72.66,72.66,32100.0,55.2562,55.3625,55.1575,55.1575,32100.0
2012-10-08 15:30:00,72.67,72.89,72.67,72.82,40900.0,55.1651,55.3321,55.1651,55.279,40900.0
2012-10-09 09:30:00,72.79,72.89,72.47,72.87,5100.0,55.2562,55.3321,55.0133,55.3169,5100.0
2012-10-09 10:00:00,72.85,72.89,72.63,72.63,15700.0,55.3017,55.3321,55.1347,55.1347,15700.0
2012-10-09 10:30:00,72.57,72.63,71.75,71.75,8100.0,55.0892,55.1347,54.4667,54.4667,8100.0
2012-10-09 11:00:00,71.84,71.86,71.63,71.65,5400.0,54.535,54.5502,54.3756,54.3908,5400.0
2012-10-09 11:30:00,71.66,71.81,71.62,71.69,3600.0,54.3984,54.5123,54.368,54.4212,3600.0
2012-10-09 12:00:00,71.69,71.84,71.63,71.77,12200.0,54.4212,54.535,54.3756,54.4819,12200.0
2012-10-09 12:30:00,71.78,71.79,71.66,71.66,6100.0,54.4895,54.4971,54.3984,54.3984,6100.0
2012-10-09 13:00:00,71.66,71.74,71.56,71.7,10600.0,54.3984,54.4591,54.3225,54.4288,10600.0
2012-10-09 13:30:00,71.68,71.74,71.6,71.6,6700.0,54.4136,54.4591,54.3528,54.3528,6700.0
2012-10-09 14:00:00,71.62,71.73,71.61,71.69,6100.0,54.368,54.4515,54.3604,54.4212,6100.0
2012-10-09 14:30:00,71.65,71.69,71.55,71.63,11200.0,54.3908,54.4212,54.3149,54.3756,11200.0
2012-10-09 15:00:00,71.73,71.75,71.59,71.65,10300.0,54.4515,54.4667,54.3453,54.3908,10300.0
2012-10-09 15:30:00,71.66,71.71,71.51,71.58,25200.0,54.3984,54.4363,54.2845,54.3377,25200.0
2012-10-10 09:30:00,71.33,71.33,70.96,71.1,12600.0,54.1479,54.1479,53.867,53.9733,12600.0
2012-10-10 10:00:00,71.09,71.31,71.05,71.3,5000.0,53.9657,54.1327,53.9353,54.1251,5000.0
2012-10-10 10:30:00,71.26,71.34,71.16,71.31,9400.0,54.0947,54.1555,54.0188,54.1327,9400.0
2012-10-10 11:00:00,71.31,71.42,71.23,71.33,11600.0,54.1327,54.2162,54.072,54.1479,11600.0
2012-10-10 11:30:00,71.25,71.34,71.03,71.29,9800.0,54.0872,54.1555,53.9201,54.1175,9800.0
2012-10-10 12:00:00,71.26,71.38,71.19,71.35,7700.0,54.0947,54.1858,54.0416,54.1631,7700.0
2012-10-10 12:30:00,71.32,71.36,71.16,71.31,14000.0,54.1403,54.1707,54.0188,54.1327,14000.0
2012-10-10 13:00:00,71.28,71.6,71.26,71.6,10500.0,54.1099,54.3528,54.0947,54.3528,10500.0
2012-10-10 13:30:00,71.56,71.7,71.4,71.4,9400.0,54.3225,54.4288,54.201,54.201,9400.0
2012-10-10 14:00:00,71.43,71.59,71.37,71.5,12600.0,54.2238,54.3453,54.1782,54.2769,12600.0
2012-10-10 14:30:00,71.53,71.67,71.44,71.64,18700.0,54.2997,54.406,54.2314,54.3832,18700.0
2012-10-10 15:00:00,71.62,71.63,71.44,71.58,23800.0,54.368,54.3756,54.2314,54.3377,23800.0
2012-10-10 15:30:00,71.55,71.69,71.4,71.62,68800.0,54.3149,54.4212,54.201,54.368,68800.0
2012-10-11 09:30:00,72.09,72.33,71.65,71.7,5100.0,54.7248,54.907,54.3908,54.4288,5100.0
2012-10-11 10:00:00,71.6,71.97,71.6,71.94,5000.0,54.3528,54.6337,54.3528,54.6109,5000.0
2012-10-11 10:30:00,71.96,72.21,71.94,72.2,8500.0,54.6261,54.8159,54.6109,54.8083,8500.0
2012-10-11 11:00:00,72.2,72.21,71.98,72.05,8300.0,54.8083,54.8159,54.6413,54.6944,8300.0
2012-10-11 11:30:00,72.05,72.11,71.93,72.09,7200.0,54.6944,54.74,54.6034,54.7248,7200.0
2012-10-11 12:00:00,72.04,72.09,71.99,72.06,7900.0,54.6869,54.7248,54.6489,54.702,7900.0
2012-10-11 12:30:00,72.06,72.08,71.8,71.88,63600.0,54.702,54.7172,54.5047,54.5654,63600.0
2012-10-11 13:00:00,71.88,71.96,71.86,71.94,18600.0,54.5654,54.6261,54.5502,54.6109,18600.0
2012-10-11 13:30:00,71.94,71.96,71.78,71.88,14100.0,54.6109,54.6261,54.4895,54.5654,14100.0
2012-10-11 14:00:00,71.86,72.06,71.85,71.96,18500.0,54.5502,54.702,54.5426,54.6261,18500.0
2012-10-11 14:30:00,71.99,71.99,71.78,71.83,12600.0,54.6489,54.6489,54.4895,54.5274,12600.0
2012-10-11 15:00:00,71.82,71.97,71.8,71.92,15300.0,54.5199,54.6337,54.5047,54.5958,15300.0
2012-10-11 15:30:00,71.93,72.01,71.81,71.81,41600.0,54.6034,54.6641,54.5123,54.5123,41600.0
2012-10-12 09:30:00,72.0,72.0,71.5,71.61,12800.0,54.6565,54.6565,54.2769,54.3604,12800.0
2012-10-12 10:00:00,71.74,71.83,71.49,71.49,8800.0,54.4591,54.5274,54.2693,54.2693,8800.0
2012-10-12 10:30:00,71.57,71.75,71.51,71.68,22100.0,54.3301,54.4667,54.2845,54.4136,22100.0
2012-10-12 11:00:00,71.69,71.82,71.69,71.72,31200.0,54.4212,54.5199,54.4212,54.4439,31200.0
2012-10-12 11:30:00,71.68,71.76,71.49,71.6,17600.0,54.4136,54.4743,54.2693,54.3528,17600.0
2012-10-12 12:00:00,71.57,71.57,71.4,71.43,15900.0,54.3301,54.3301,54.201,54.2238,15900.0
2012-10-12 12:30:00,71.43,71.51,71.4,71.51,10500.0,54.2238,54.2845,54.201,54.2845,10500.0
2012-10-12 13:00:00,71.51,71.72,71.5,71.67,8400.0,54.2845,54.4439,54.2769,54.406,8400.0
2012-10-12 13:30:00,71.62,71.66,71.4,71.6,15800.0,54.368,54.3984,54.201,54.3528,15800.0
2012-10-12 14:00:00,71.63,71.72,71.51,71.72,12800.0,54.3756,54.4439,54.2845,54.4439,12800.0
2012-10-12 14:30:00,71.71,71.74,71.49,71.57,12600.0,54.4363,54.4591,54.2693,54.3301,12600.0
2012-10-12 15:00:00,71.57,71.6,71.4,71.43,34600.0,54.3301,54.3528,54.201,54.2238,34600.0
2012-10-12 15:30:00,71.43,71.46,71.13,71.28,44600.0,54.2238,54.2466,53.9961,54.1099,44600.0
2012-10-15 09:30:00,71.46,71.53,71.1,71.29,10200.0,54.2466,54.2997,53.9733,54.1175,10200.0
2012-10-15 10:00:00,71.31,71.59,71.18,71.46,17000.0,54.1327,54.3453,54.034,54.2466,17000.0
2012-10-15 10:30:00,71.46,71.8,71.45,71.8,5300.0,54.2466,54.5047,54.239,54.5047,5300.0
2012-10-15 11:00:00,71.82,72.16,71.76,72.1,5300.0,54.5199,54.778,54.4743,54.7324,5300.0
2012-10-15 11:30:00,72.15,72.37,72.13,72.15,9400.0,54.7704,54.9374,54.7552,54.7704,9400.0
2012-10-15 12:00:00,72.19,72.34,72.12,72.34,7800.0,54.8007,54.9146,54.7476,54.9146,7800.0
2012-10-15 12:30:00,72.43,72.46,72.33,72.39,7600.0,54.9829,55.0057,54.907,54.9525,7600.0
2012-10-15 13:00:00,72.39,72.44,72.24,72.25,15900.0,54.9525,54.9905,54.8387,54.8463,15900.0
2012-10-15 13:30:00,72.26,72.33,72.19,72.31,10600.0,54.8539,54.907,54.8007,54.8918,10600.0
2012-10-15 14:00:00,72.33,72.34,72.27,72.31,6400.0,54.907,54.9146,54.8615,54.8918,6400.0
2012-10-15 14:30:00,72.28,72.28,72.08,72.18,5100.0,54.869,54.869,54.7172,54.7931,5100.0
2012-10-15 15:00:00,72.22,72.39,72.16,72.3,16500.0,54.8235,54.9525,54.778,54.8842,16500.0
2012-10-15 15:30:00,72.31,72.73,72.29,72.65,39800.0,54.8918,55.2106,54.8766,55.1499,39800.0
2012-10-16 09:30:00,72.98,73.32,72.78,73.32,11200.0,55.4004,55.6585,55.2486,55.6585,11200.0
2012-10-16 10:00:00,73.33,73.45,73.17,73.35,9900.0,55.6661,55.7572,55.5447,55.6813,9900.0
2012-10-16 10:30:00,73.38,73.45,73.25,73.3,13600.0,55.7041,55.7572,55.6054,55.6433,13600.0
2012-10-16 11:00:00,73.31,73.45,73.24,73.45,9800.0,55.6509,55.7572,55.5978,55.7572,9800.0
2012-10-16 11:30:00,73.41,73.43,73.21,73.28,12400.0,55.7268,55.742,55.575,55.6282,12400.0
2012-10-16 12:00:00,73.29,73.34,73.16,73.16,8500.0,55.6358,55.6737,55.5371,55.5371,8500.0
2012-10-16 12:30:00,73.17,73.19,72.95,72.95,16400.0,55.5447,55.5598,55.3777,55.3777,16400.0
2012-10-16 13:00:00,72.99,73.05,72.98,73.05,2900.0,55.408,55.4536,55.4004,55.4536,2900.0
2012-10-16 13:30:00,73.05,73.17,73.03,73.14,15600.0,55.4536,55.5447,55.4384,55.5219,15600.0
2012-10-16 14:00:00,73.14,73.15,72.89,73.06,21400.0,55.5219,55.5295,55.3321,55.4612,21400.0
2012-10-16 14:30:00,73.07,73.18,72.99,73.15,13400.0,55.4687,55.5523,55.408,55.5295,13400.0
2012-10-16 15:00:00,73.21,73.3,73.09,73.3,15700.0,55.575,55.6433,55.4839,55.6433,15700.0
2012-10-16 15:30:00,73.34,73.71,73.3,73.63,36300.0,55.6737,55.9546,55.6433,55.8939,36300.0
2012-10-17 09:30:00,73.33,73.7,72.85,73.03,54800.0,55.6661,55.947,55.3017,55.4384,54800.0
2012-10-17 10:00:00,73.03,73.31,72.88,73.28,22400.0,55.4384,55.6509,55.3245,55.6282,22400.0
2012-10-17 10:30:00,73.3,73.34,73.16,73.24,27800.0,55.6433,55.6737,55.5371,55.5978,27800.0
2012-10-17 11:00:00,73.24,73.36,73.17,73.35,19300.0,55.5978,55.6889,55.5447,55.6813,19300.0
2012-10-17 11:30:00,73.39,73.69,73.35,73.64,9800.0,55.7117,55.9394,55.6813,55.9014,9800.0
2012-10-17 12:00:00,73.64,73.9,73.64,73.83,9200.0,55.9014,56.0988,55.9014,56.0457,9200.0
2012-10-17 12:30:00,73.76,73.9,73.75,73.86,5100.0,55.9925,56.0988,55.9849,56.0685,5100.0
2012-10-17 13:00:00,73.89,73.93,73.83,73.83,6600.0,56.0912,56.1216,56.0457,56.0457,6600.0
2012-10-17 13:30:00,73.89,73.91,73.54,73.56,8900.0,56.0912,56.1064,55.8255,55.8407,8900.0
2012-10-17 14:00:00,73.63,73.95,73.6,73.91,10800.0,55.8939,56.1368,55.8711,56.1064,10800.0
2012-10-17 14:30:00,73.9,74.01,73.88,74.01,13300.0,56.0988,56.1823,56.0836,56.1823,13300.0
2012-10-17 15:00:00,73.99,74.12,73.93,74.1,27200.0,56.1671,56.2658,56.1216,56.2506,27200.0
2012-10-17 15:30:00,74.09,74.29,74.02,74.26,79400.0,56.243,56.3949,56.1899,56.3721,79400.0
2012-10-18 09:30:00,75.75,78.27,75.47,76.58,260700.0,57.5032,59.4162,57.2906,58.1333,260700.0
2012-10-18 10:00:00,76.63,77.15,75.95,76.33,67500.0,58.1712,58.566,57.655,57.9435,67500.0
2012-10-18 10:30:00,76.26,77.48,76.22,77.31,142100.0,57.8903,58.8165,57.86,58.6874,142100.0
2012-10-18 11:00:00,77.34,77.49,76.8,77.4,128000.0,58.7102,58.8241,58.3003,58.7557,128000.0
2012-10-18 11:30:00,77.4,77.46,77.15,77.33,18900.0,58.7557,58.8013,58.566,58.7026,18900.0
2012-10-18 12:00:00,77.31,77.31,76.84,76.96,22700.0,58.6874,58.6874,58.3306,58.4217,22700.0
2012-10-18 12:30:00,76.99,77.15,76.72,76.85,28700.0,58.4445,58.566,58.2395,58.3382,28700.0
2012-10-18 13:00:00,76.75,77.27,76.71,77.23,78200.0,58.2623,58.657,58.2319,58.6267,78200.0
2012-10-18 13:30:00,77.23,77.25,76.67,76.78,18700.0,58.6267,58.6419,58.2016,58.2851,18700.0
2012-10-18 14:00:00,76.76,77.0,76.56,76.56,22800.0,58.2699,58.4521,58.1181,58.1181,22800.0
2012-10-18 14:30:00,76.57,76.9,76.54,76.85,29700.0,58.1257,58.3762,58.1029,58.3382,29700.0
2012-10-18 15:00:00,76.85,77.21,76.71,77.05,43500.0,58.3382,58.6115,58.2319,58.49,43500.0
2012-10-18 15:30:00,77.04,77.3,76.94,76.98,186700.0,58.4824,58.6798,58.4065,58.4369,186700.0
2012-10-19 09:30:00,76.37,76.38,75.15,76.15,93600.0,57.9738,57.9814,57.0477,57.8068,93600.0
2012-10-19 10:00:00,76.14,76.19,75.56,75.58,45900.0,57.7992,57.8372,57.359,57.3741,45900.0
2012-10-19 10:30:00,75.59,75.78,75.56,75.59,23200.0,57.3817,57.526,57.359,57.3817,23200.0
2012-10-19 11:00:00,75.57,75.59,75.25,75.43,28600.0,57.3665,57.3817,57.1236,57.2603,28600.0
2012-10-19 11:30:00,75.45,75.65,75.38,75.62,49200.0,57.2754,57.4273,57.2223,57.4045,49200.0
2012-10-19 12:00:00,75.67,75.68,75.52,75.6,25200.0,57.4425,57.45,57.3286,57.3893,25200.0
2012-10-19 12:30:00,75.61,75.67,75.56,75.6,10100.0,57.3969,57.4425,57.359,57.3893,10100.0
2012-10-19 13:00:00,75.63,75.71,75.54,75.6,11900.0,57.4121,57.4728,57.3438,57.3893,11900.0
2012-10-19 13:30:00,75.6,75.68,75.57,75.65,51800.0,57.3893,57.45,57.3665,57.4273,51800.0
2012-10-19 14:00:00,75.65,75.68,75.61,75.67,13400.0,57.4273,57.45,57.3969,57.4425,13400.0
2012-10-19 14:30:00,75.68,75.71,75.58,75.71,36200.0,57.45,57.4728,57.3741,57.4728,36200.0
2012-10-19 15:00:00,75.71,75.99,75.63,75.86,29100.0,57.4728,57.6854,57.4121,57.5867,29100.0
2012-10-19 15:30:00,75.84,76.18,75.78,75.84,61200.0,57.5715,57.8296,57.526,57.5715,61200.0
2012-10-22 09:30:00,75.73,75.9,75.6,75.81,21600.0,57.488,57.6171,57.3893,57.5487,21600.0
2012-10-22 10:00:00,75.82,75.82,75.59,75.77,24800.0,57.5563,57.5563,57.3817,57.5184,24800.0
2012-10-22 10:30:00,75.71,75.73,75.53,75.64,19300.0,57.4728,57.488,57.3362,57.4197,19300.0
2012-10-22 11:00:00,75.59,75.69,75.46,75.55,19800.0,57.3817,57.4576,57.283,57.3514,19800.0
2012-10-22 11:30:00,75.53,75.73,75.51,75.53,14900.0,57.3362,57.488,57.321,57.3362,14900.0
2012-10-22 12:00:00,75.53,75.69,75.45,75.51,20800.0,57.3362,57.4576,57.2754,57.321,20800.0
2012-10-22 12:30:00,75.51,75.55,75.38,75.45,15100.0,57.321,57.3514,57.2223,57.2754,15100.0
2012-10-22 13:00:00,75.42,75.46,75.17,75.21,24100.0,57.2527,57.283,57.0629,57.0933,24100.0
2012-10-22 13:30:00,75.21,75.34,74.87,74.89,20100.0,57.0933,57.1919,56.8352,56.8503,20100.0
2012-10-22 14:00:00,74.94,75.0,74.82,74.85,11100.0,56.8883,56.9338,56.7972,56.82,11100.0
2012-10-22 14:30:00,74.88,74.98,74.79,74.95,21200.0,56.8428,56.9187,56.7744,56.8959,21200.0
2012-10-22 15:00:00,74.89,74.97,74.77,74.89,47800.0,56.8503,56.9111,56.7592,56.8503,47800.0
2012-10-22 15:30:00,74.9,75.35,74.78,75.25,59200.0,56.8579,57.1995,56.7668,57.1236,59200.0
2012-10-23 09:30:00,74.29,74.63,73.79,74.58,25700.0,56.3949,56.653,56.0153,56.615,25700.0
2012-10-23 10:00:00,74.62,74.96,74.47,74.47,16200.0,56.6454,56.9035,56.5315,56.5315,16200.0
2012-10-23 10:30:00,74.51,74.69,74.31,74.57,19100.0,56.5619,56.6985,56.4101,56.6074,19100.0
2012-10-23 11:00:00,74.61,74.76,74.45,74.69,13800.0,56.6378,56.7517,56.5163,56.6985,13800.0
2012-10-23 11:30:00,74.64,74.8,74.55,74.75,20700.0,56.6606,56.782,56.5922,56.7441,20700.0
2012-10-23 12:00:00,74.81,75.0,74.65,75.0,21800.0,56.7896,56.9338,56.6682,56.9338,21800.0
2012-10-23 12:30:00,75.02,75.33,75.01,75.21,8000.0,56.949,57.1844,56.9414,57.0933,8000.0
2012-10-23 13:00:00,75.18,75.33,75.09,75.25,10000.0,57.0705,57.1844,57.0022,57.1236,10000.0
2012-10-23 13:30:00,75.27,75.48,75.26,75.45,11200.0,57.1388,57.2982,57.1312,57.2754,11200.0
2012-10-23 14:00:00,75.42,75.47,75.16,75.28,15600.0,57.2527,57.2906,57.0553,57.1464,15600.0
2012-10-23 14:30:00,75.27,75.53,75.21,75.53,8600.0,57.1388,57.3362,57.0933,57.3362,8600.0
2012-10-23 15:00:00,75.53,75.62,75.35,75.35,15400.0,57.3362,57.4045,57.1995,57.1995,15400.0
2012-10-23 15:30:00,75.38,75.54,75.22,75.44,34900.0,57.2223,57.3438,57.1009,57.2679,34900.0
2012-10-24 09:30:00,75.92,76.0,75.37,75.81,15000.0,57.6322,57.693,57.2147,57.5487,15000.0
2012-10-24 10:00:00,75.78,75.78,75.42,75.58,10100.0,57.526,57.526,57.2527,57.3741,10100.0
2012-10-24 10:30:00,75.52,76.0,75.52,75.96,10900.0,57.3286,57.693,57.3286,57.6626,10900.0
2012-10-24 11:00:00,75.99,76.27,75.99,76.24,14200.0,57.6854,57.8979,57.6854,57.8752,14200.0
2012-10-24 11:30:00,76.26,76.29,76.03,76.1,12400.0,57.8903,57.9131,57.7157,57.7689,12400.0
2012-10-24 12:00:00,76.12,76.16,75.86,76.02,8800.0,57.7841,57.8144,57.5867,57.7081,8800.0
2012-10-24 12:30:00,76.03,76.24,75.99,75.99,53500.0,57.7157,57.8752,57.6854,57.6854,53500.0
2012-10-24 13:00:00,76.02,76.13,75.94,76.1,8200.0,57.7081,57.7917,57.6474,57.7689,8200.0
2012-10-24 13:30:00,76.11,76.19,76.0,76.05,5600.0,57.7765,57.8372,57.693,57.7309,5600.0
2012-10-24 14:00:00,76.05,76.11,75.8,76.02,14200.0,57.7309,57.7765,57.5411,57.7081,14200.0
2012-10-24 14:30:00,76.01,76.03,75.79,75.98,14600.0,57.7006,57.7157,57.5336,57.6778,14600.0
2012-10-24 15:00:00,75.96,76.01,75.86,75.92,22400.0,57.6626,57.7006,57.5867,57.6322,22400.0
2012-10-24 15:30:00,75.95,76.01,75.78,76.0,125200.0,57.655,57.7006,57.526,57.693,125200.0
2012-10-25 09:30:00,76.66,77.01,76.11,76.96,21500.0,58.194,58.4597,57.7765,58.4217,21500.0
2012-10-25 10:00:00,76.79,76.79,76.47,76.73,21700.0,58.2927,58.2927,58.0498,58.2471,21700.0
2012-10-25 10:30:00,76.73,76.75,76.38,76.48,28700.0,58.2471,58.2623,57.9814,58.0573,28700.0
2012-10-25 11:00:00,76.46,76.6,76.18,76.26,19200.0,58.0422,58.1484,57.8296,57.8903,19200.0
2012-10-25 11:30:00,76.27,76.42,76.19,76.41,18600.0,57.8979,58.0118,57.8372,58.0042,18600.0
2012-10-25 12:00:00,76.44,76.48,76.23,76.23,13700.0,58.027,58.0573,57.8676,57.8676,13700.0
2012-10-25 12:30:00,76.27,76.59,76.16,76.53,9800.0,57.8979,58.1408,57.8144,58.0953,9800.0
2012-10-25 13:00:00,76.61,76.65,76.3,76.45,9300.0,58.156,58.1864,57.9207,58.0346,9300.0
2012-10-25 13:30:00,76.46,76.52,76.26,76.42,4800.0,58.0422,58.0877,57.8903,58.0118,4800.0
2012-10-25 14:00:00,76.4,76.4,76.2,76.26,7600.0,57.9966,57.9966,57.8448,57.8903,7600.0
2012-10-25 14:30:00,76.29,76.46,76.25,76.27,7600.0,57.9131,58.0422,57.8827,57.8979,7600.0
2012-10-25 15:00:00,76.3,76.41,76.21,76.3,21000.0,57.9207,58.0042,57.8524,57.9207,21000.0
2012-10-25 15:30:00,76.28,76.39,76.22,76.39,81900.0,57.9055,57.989,57.86,57.989,81900.0
2012-10-26 09:30:00,76.44,76.58,76.2,76.37,12800.0,58.027,58.1333,57.8448,57.9738,12800.0
2012-10-26 10:00:00,76.39,76.66,76.29,76.46,15600.0,57.989,58.194,57.9131,58.0422,15600.0
2012-10-26 10:30:00,76.43,76.62,76.32,76.48,3600.0,58.0194,58.1636,57.9359,58.0573,3600.0
2012-10-26 11:00:00,76.34,76.49,76.3,76.45,10900.0,57.9511,58.0649,57.9207,58.0346,10900.0
2012-10-26 11:30:00,76.48,76.49,76.18,76.18,9200.0,58.0573,58.0649,57.8296,57.8296,9200.0
2012-10-26 12:00:00,76.24,76.28,76.0,76.22,9400.0,57.8752,57.9055,57.693,57.86,9400.0
2012-10-26 12:30:00,76.16,76.35,76.04,76.31,10300.0,57.8144,57.9587,57.7233,57.9283,10300.0
2012-10-26 13:00:00,76.33,76.49,76.25,76.43,10100.0,57.9435,58.0649,57.8827,58.0194,10100.0
2012-10-26 13:30:00,76.48,76.75,76.48,76.55,6900.0,58.0573,58.2623,58.0573,58.1105,6900.0
2012-10-26 14:00:00,76.55,76.64,76.51,76.61,4200.0,58.1105,58.1788,58.0801,58.156,4200.0
2012-10-26 14:30:00,76.61,76.77,76.51,76.6,8500.0,58.156,58.2775,58.0801,58.1484,8500.0
2012-10-26 15:00:00,76.56,76.77,76.55,76.7,10800.0,58.1181,58.2775,58.1105,58.2243,10800.0
2012-10-26 15:30:00,76.71,76.78,76.48,76.52,32500.0,58.2319,58.2851,58.0573,58.0877,32500.0
2012-10-31 09:30:00,76.54,77.59,76.54,77.38,20300.0,58.1029,58.9,58.1029,58.7405,20300.0
2012-10-31 10:00:00,77.25,77.42,77.21,77.29,13200.0,58.6419,58.7709,58.6115,58.6722,13200.0
2012-10-31 10:30:00,77.25,77.27,76.6,76.61,11800.0,58.6419,58.657,58.1484,58.156,11800.0
2012-10-31 11:00:00,76.64,76.73,76.54,76.64,12000.0,58.1788,58.2471,58.1029,58.1788,12000.0
2012-10-31 11:30:00,76.66,76.9,76.66,76.9,14500.0,58.194,58.3762,58.194,58.3762,14500.0
2012-10-31 12:00:00,76.89,77.04,76.67,76.68,12900.0,58.3686,58.4824,58.2016,58.2092,12900.0
2012-10-31 12:30:00,76.72,76.85,76.64,76.7,15000.0,58.2395,58.3382,58.1788,58.2243,15000.0
2012-10-31 13:00:00,76.77,76.79,76.69,76.79,5200.0,58.2775,58.2927,58.2168,58.2927,5200.0
2012-10-31 13:30:00,76.89,76.89,76.67,76.71,15000.0,58.3686,58.3686,58.2016,58.2319,15000.0
2012-10-31 14:00:00,76.76,76.91,76.74,76.77,14700.0,58.2699,58.3838,58.2547,58.2775,14700.0
2012-10-31 14:30:00,76.78,77.2,76.78,77.2,35100.0,58.2851,58.6039,58.2851,58.6039,35100.0
2012-10-31 15:00:00,77.17,77.32,77.0,77.27,26800.0,58.5811,58.695,58.4521,58.657,26800.0
2012-10-31 15:30:00,77.28,77.45,77.07,77.33,94700.0,58.6646,58.7937,58.5052,58.7026,94700.0
2012-11-01 09:30:00,76.79,78.0,76.79,77.87,23500.0,58.2927,59.2112,58.2927,59.1125,23500.0
2012-11-01 10:00:00,77.9,78.62,77.9,78.5,11800.0,59.1353,59.6819,59.1353,59.5908,11800.0
2012-11-01 10:30:00,78.51,78.9,78.47,78.87,10800.0,59.5984,59.8944,59.568,59.8716,10800.0
2012-11-01 11:00:00,78.84,78.99,78.73,78.95,14600.0,59.8489,59.9627,59.7654,59.9324,14600.0
2012-11-01 11:30:00,78.99,79.21,78.89,79.09,26000.0,59.9627,60.1297,59.8868,60.0386,26000.0
2012-11-01 12:00:00,79.12,79.18,78.91,79.16,10800.0,60.0614,60.107,59.902,60.0918,10800.0
2012-11-01 12:30:00,79.16,79.16,78.96,78.97,13400.0,60.0918,60.0918,59.94,59.9475,13400.0
2012-11-01 13:00:00,79.0,79.1,78.96,79.1,8700.0,59.9703,60.0462,59.94,60.0462,8700.0
2012-11-01 13:30:00,79.08,79.22,79.0,79.15,11000.0,60.031,60.1373,59.9703,60.0842,11000.0
2012-11-01 14:00:00,79.2,79.44,79.12,79.32,7800.0,60.1221,60.3043,60.0614,60.2132,7800.0
2012-11-01 14:30:00,79.31,79.54,79.31,79.45,15500.0,60.2056,60.3802,60.2056,60.3119,15500.0
2012-11-01 15:00:00,79.44,79.51,79.13,79.19,19100.0,60.3043,60.3575,60.069,60.1146,19100.0
2012-11-01 15:30:00,79.2,79.42,78.98,79.09,115300.0,60.1221,60.2891,59.9551,60.0386,115300.0
2012-11-02 09:30:00,79.58,79.58,78.92,79.11,23900.0,60.4106,60.4106,59.9096,60.0538,23900.0
2012-11-02 10:00:00,79.16,79.18,78.79,79.07,42200.0,60.0918,60.107,59.8109,60.0235,42200.0
2012-11-02 10:30:00,79.07,79.13,78.9,78.95,46600.0,60.0235,60.069,59.8944,59.9324,46600.0
2012-11-02 11:00:00,78.96,79.09,78.9,79.01,11500.0,59.94,60.0386,59.8944,59.9779,11500.0
2012-11-02 11:30:00,78.98,79.29,78.98,79.05,7300.0,59.9551,60.1905,59.9551,60.0083,7300.0
2012-11-02 12:00:00,79.06,79.21,79.0,79.19,17700.0,60.0159,60.1297,59.9703,60.1146,17700.0
2012-11-02 12:30:00,79.2,79.27,79.04,79.09,7200.0,60.1221,60.1753,60.0007,60.0386,7200.0
2012-11-02 13:00:00,79.07,79.09,78.99,78.99,3400.0,60.0235,60.0386,59.9627,59.9627,3400.0
2012-11-02 13:30:00,78.98,79.08,78.84,78.91,24500.0,59.9551,60.031,59.8489,59.902,24500.0
2012-11-02 14:00:00,78.85,79.02,78.82,79.01,14400.0,59.8565,59.9855,59.8337,59.9779,14400.0
2012-11-02 14:30:00,79.02,79.03,78.7,78.78,9100.0,59.9855,59.9931,59.7426,59.8033,9100.0
2012-11-02 15:00:00,78.78,79.07,78.78,78.95,14500.0,59.8033,60.0235,59.8033,59.9324,14500.0
2012-11-02 15:30:00,78.94,78.94,78.54,78.75,56400.0,59.9248,59.9248,59.6211,59.7805,56400.0
2012-11-05 09:30:00,78.37,78.99,78.37,78.68,16300.0,59.4921,59.9627,59.4921,59.7274,16300.0
2012-11-05 10:00:00,78.67,79.04,78.67,78.96,10500.0,59.7198,60.0007,59.7198,59.94,10500.0
2012-11-05 10:30:00,78.98,79.16,78.9,78.98,4100.0,59.9551,60.0918,59.8944,59.9551,4100.0
2012-11-05 11:00:00,79.0,79.05,78.73,78.73,3500.0,59.9703,60.0083,59.7654,59.7654,3500.0
2012-11-05 11:30:00,78.7,79.12,78.64,79.12,14300.0,59.7426,60.0614,59.697,60.0614,14300.0
2012-11-05 12:00:00,79.11,79.16,79.03,79.1,3800.0,60.0538,60.0918,59.9931,60.0462,3800.0
2012-11-05 12:30:00,79.03,79.17,78.97,79.17,3000.0,59.9931,60.0994,59.9475,60.0994,3000.0
2012-11-05 13:00:00,79.27,79.36,79.02,79.09,8600.0,60.1753,60.2436,59.9855,60.0386,8600.0
2012-11-05 13:30:00,79.13,79.27,79.09,79.19,3800.0,60.069,60.1753,60.0386,60.1146,3800.0
2012-11-05 14:00:00,79.28,79.4,79.09,79.28,20900.0,60.1829,60.274,60.0386,60.1829,20900.0
2012-11-05 14:30:00,79.3,79.4,79.23,79.35,8600.0,60.1981,60.274,60.1449,60.236,8600.0
2012-11-05 15:00:00,79.34,79.48,79.28,79.33,6800.0,60.2284,60.3347,60.1829,60.2208,6800.0
2012-11-05 15:30:00,79.35,79.59,79.24,79.4,22400.0,60.236,60.4182,60.1525,60.274,22400.0
2012-11-06 09:30:00,79.36,79.87,78.82,79.8,14000.0,60.2436,60.6308,59.8337,60.5776,14000.0
2012-11-06 10:00:00,79.66,79.8,79.51,79.52,21300.0,60.4713,60.5776,60.3575,60.3651,21300.0
2012-11-06 10:30:00,79.52,79.74,79.41,79.65,7000.0,60.3651,60.5321,60.2816,60.4637,7000.0
2012-11-06 11:00:00,79.66,79.83,79.62,79.74,6400.0,60.4713,60.6004,60.441,60.5321,6400.0
2012-11-06 11:30:00,79.75,80.25,79.74,80.24,26300.0,60.5397,60.9192,60.5321,60.9116,26300.0
2012-11-06 12:00:00,80.25,80.45,80.19,80.27,13200.0,60.9192,61.071,60.8737,60.9344,13200.0
2012-11-06 12:30:00,80.29,80.3,80.11,80.19,6400.0,60.9496,60.9572,60.8129,60.8737,6400.0
2012-11-06 13:00:00,80.13,80.23,80.09,80.14,20900.0,60.8281,60.904,60.7978,60.8357,20900.0
2012-11-06 13:30:00,80.12,80.15,80.02,80.02,20900.0,60.8205,60.8433,60.7446,60.7446,20900.0
2012-11-06 14:00:00,80.03,80.06,79.93,80.03,6100.0,60.7522,60.775,60.6763,60.7522,6100.0
2012-11-06 14:30:00,80.08,80.09,79.82,79.88,7700.0,60.7902,60.7978,60.5928,60.6383,7700.0
2012-11-06 15:00:00,79.88,79.99,79.82,79.93,43700.0,60.6383,60.7218,60.5928,60.6763,43700.0
2012-11-06 15:30:00,79.93,79.95,79.68,79.83,35600.0,60.6763,60.6915,60.4865,60.6004,35600.0
2012-11-07 09:30:00,79.11,79.36,78.51,78.7,10400.0,60.0538,60.2436,59.5984,59.7426,10400.0
2012-11-07 10:00:00,78.5,78.75,78.12,78.27,17000.0,59.5908,59.7805,59.3023,59.4162,17000.0
2012-11-07 10:30:00,78.15,78.42,77.57,77.57,29500.0,59.3251,59.53,58.8848,58.8848,29500.0
2012-11-07 11:00:00,77.66,77.81,77.14,77.21,14500.0,58.9531,59.067,58.5584,58.6115,14500.0
2012-11-07 11:30:00,77.14,77.58,76.98,77.45,16900.0,58.5584,58.8924,58.4369,58.7937,16900.0
2012-11-07 12:00:00,77.43,77.63,77.43,77.55,9900.0,58.7785,58.9303,58.7785,58.8696,9900.0
2012-11-07 12:30:00,77.62,77.63,77.44,77.54,8700.0,58.9227,58.9303,58.7861,58.862,8700.0
2012-11-07 13:00:00,77.5,77.76,77.42,77.76,9400.0,58.8316,59.029,58.7709,59.029,9400.0
2012-11-07 13:30:00,77.74,77.77,77.43,77.44,15000.0,59.0138,59.0366,58.7785,58.7861,15000.0
2012-11-07 14:00:00,77.48,77.72,77.48,77.6,13300.0,58.8165,58.9986,58.8165,58.9076,13300.0
2012-11-07 14:30:00,77.55,77.63,77.39,77.63,10200.0,58.8696,58.9303,58.7481,58.9303,10200.0
2012-11-07 15:00:00,77.62,77.86,77.53,77.75,15500.0,58.9227,59.1049,58.8544,59.0214,15500.0
2012-11-07 15:30:00,77.75,77.94,77.51,77.51,63000.0,59.0214,59.1657,58.8392,58.8392,63000.0
2012-11-08 09:30:00,77.39,77.91,77.37,77.65,7300.0,58.7481,59.1429,58.733,58.9455,7300.0
2012-11-08 10:00:00,77.54,77.54,77.28,77.46,1600.0,58.862,58.862,58.6646,58.8013,1600.0
2012-11-08 10:30:00,77.4,77.64,77.25,77.48,9200.0,58.7557,58.9379,58.6419,58.8165,9200.0
2012-11-08 11:00:00,77.59,77.59,77.3,77.42,4500.0,58.9,58.9,58.6798,58.7709,4500.0
2012-11-08 11:30:00,77.52,77.57,77.35,77.55,6400.0,58.8468,58.8848,58.7178,58.8696,6400.0
2012-11-08 12:00:00,77.49,77.56,77.25,77.4,34800.0,58.8241,58.8772,58.6419,58.7557,34800.0
2012-11-08 12:30:00,77.38,77.39,77.25,77.29,8500.0,58.7405,58.7481,58.6419,58.6722,8500.0
2012-11-08 13:00:00,77.34,77.34,77.12,77.21,30200.0,58.7102,58.7102,58.5432,58.6115,30200.0
2012-11-08 13:30:00,77.24,77.67,77.18,77.67,16400.0,58.6343,58.9607,58.5887,58.9607,16400.0
2012-11-08 14:00:00,77.7,77.7,77.35,77.39,14600.0,58.9835,58.9835,58.7178,58.7481,14600.0
2012-11-08 14:30:00,77.38,77.48,77.25,77.36,5900.0,58.7405,58.8165,58.6419,58.7254,5900.0
2012-11-08 15:00:00,77.38,77.43,77.24,77.3,14400.0,58.7405,58.7785,58.6343,58.6798,14400.0
2012-11-08 15:30:00,77.27,77.33,77.07,77.07,42600.0,58.657,58.7026,58.5052,58.5052,42600.0
2012-11-09 09:30:00,76.84,77.2,76.53,76.7,11900.0,58.3306,58.6039,58.0953,58.2243,11900.0
2012-11-09 10:00:00,76.65,77.22,76.58,76.78,4900.0,58.1864,58.6191,58.1333,58.2851,4900.0
2012-11-09 10:30:00,76.85,77.26,76.78,77.15,11800.0,58.3382,58.6495,58.2851,58.566,11800.0
2012-11-09 11:00:00,77.15,77.23,76.96,77.08,8100.0,58.566,58.6267,58.4217,58.5128,8100.0
2012-11-09 11:30:00,77.11,77.37,77.02,77.29,22600.0,58.5356,58.733,58.4673,58.6722,22600.0
2012-11-09 12:00:00,77.45,77.72,77.3,77.69,13500.0,58.7937,58.9986,58.6798,58.9759,13500.0
2012-11-09 12:30:00,77.66,77.7,77.46,77.48,3300.0,58.9531,58.9835,58.8013,58.8165,3300.0
2012-11-09 13:00:00,77.39,77.59,77.13,77.13,5400.0,58.7481,58.9,58.5508,58.5508,5400.0
2012-11-09 13:30:00,77.25,77.43,77.09,77.33,4300.0,58.6419,58.7785,58.5204,58.7026,4300.0
2012-11-09 14:00:00,77.3,77.5,77.15,77.5,5600.0,58.6798,58.8316,58.566,58.8316,5600.0
2012-11-09 14:30:00,77.54,77.68,77.46,77.46,2700.0,58.862,58.9683,58.8013,58.8013,2700.0
2012-11-09 15:00:00,77.39,77.45,77.19,77.27,15100.0,58.7481,58.7937,58.5963,58.657,15100.0
2012-11-09 15:30:00,77.27,77.52,77.1,77.23,40000.0,58.657,58.8468,58.528,58.6267,40000.0
2012-11-12 09:30:00,77.38,77.64,77.1,77.52,3400.0,58.7405,58.9379,58.528,58.8468,3400.0
2012-11-12 10:00:00,77.52,77.84,77.36,77.36,8100.0,58.8468,59.0897,58.7254,58.7254,8100.0
2012-11-12 10:30:00,77.32,77.34,77.0,77.22,17100.0,58.695,58.7102,58.4521,58.6191,17100.0
2012-11-12 11:00:00,77.2,77.31,77.18,77.31,7100.0,58.6039,58.6874,58.5887,58.6874,7100.0
2012-11-12 11:30:00,77.35,77.37,77.2,77.28,5800.0,58.7178,58.733,58.6039,58.6646,5800.0
2012-11-12 12:00:00,77.25,77.35,77.19,77.35,5300.0,58.6419,58.7178,58.5963,58.7178,5300.0
2012-11-12 12:30:00,77.35,77.52,77.35,77.51,90800.0,58.7178,58.8468,58.7178,58.8392,90800.0
2012-11-12 13:00:00,77.55,77.81,77.5,77.81,7100.0,58.8696,59.067,58.8316,59.067,7100.0
2012-11-12 13:30:00,77.79,77.79,77.48,77.5,6100.0,59.0518,59.0518,58.8165,58.8316,6100.0
2012-11-12 14:00:00,77.5,77.53,77.39,77.48,7200.0,58.8316,58.8544,58.7481,58.8165,7200.0
2012-11-12 14:30:00,77.45,77.46,77.29,77.39,5100.0,58.7937,58.8013,58.6722,58.7481,5100.0
2012-11-12 15:00:00,77.41,77.43,77.24,77.31,16000.0,58.7633,58.7785,58.6343,58.6874,16000.0
2012-11-12 15:30:00,77.31,77.33,77.17,77.19,31800.0,58.6874,58.7026,58.5811,58.5963,31800.0
2012-11-13 09:30:00,76.77,77.64,76.45,77.5,10600.0,58.2775,58.9379,58.0346,58.8316,10600.0
2012-11-13 10:00:00,77.53,77.62,77.29,77.31,20300.0,58.8544,58.9227,58.6722,58.6874,20300.0
2012-11-13 10:30:00,77.28,77.41,77.11,77.29,31200.0,58.6646,58.7633,58.5356,58.6722,31200.0
2012-11-13 11:00:00,77.28,77.32,77.15,77.28,27500.0,58.6646,58.695,58.566,58.6646,27500.0
2012-11-13 11:30:00,77.23,77.28,76.95,76.95,36200.0,58.6267,58.6646,58.4141,58.4141,36200.0
2012-11-13 12:00:00,77.0,77.01,76.79,76.92,25300.0,58.4521,58.4597,58.2927,58.3914,25300.0
2012-11-13 12:30:00,76.9,76.99,76.81,76.87,32500.0,58.3762,58.4445,58.3079,58.3534,32500.0
2012-11-13 13:00:00,76.84,76.93,76.67,76.86,40900.0,58.3306,58.3989,58.2016,58.3458,40900.0
2012-11-13 13:30:00,76.89,76.94,76.77,76.85,23200.0,58.3686,58.4065,58.2775,58.3382,23200.0
2012-11-13 14:00:00,76.89,76.95,76.79,76.88,29000.0,58.3686,58.4141,58.2927,58.361,29000.0
2012-11-13 14:30:00,76.88,76.93,76.79,76.88,18800.0,58.361,58.3989,58.2927,58.361,18800.0
2012-11-13 15:00:00,76.89,76.93,76.42,76.51,35600.0,58.3686,58.3989,58.0118,58.0801,35600.0
2012-11-13 15:30:00,76.52,76.6,76.43,76.5,46800.0,58.0877,58.1484,58.0194,58.0725,46800.0
2012-11-14 09:30:00,76.95,77.09,76.35,76.75,29900.0,58.4141,58.5204,57.9587,58.2623,29900.0
2012-11-14 10:00:00,76.76,77.07,76.74,76.78,26600.0,58.2699,58.5052,58.2547,58.2851,26600.0
2012-11-14 10:30:00,76.83,76.83,76.26,76.34,20800.0,58.323,58.323,57.8903,57.9511,20800.0
2012-11-14 11:00:00,76.3,76.53,76.28,76.46,19000.0,57.9207,58.0953,57.9055,58.0422,19000.0
2012-11-14 11:30:00,76.5,76.58,76.3,76.57,14400.0,58.0725,58.1333,57.9207,58.1257,14400.0
2012-11-14 12:00:00,76.58,76.58,76.05,76.23,17100.0,58.1333,58.1333,57.7309,57.8676,17100.0
2012-11-14 12:30:00,76.22,76.23,75.91,75.91,12900.0,57.86,57.8676,57.6246,57.6246,12900.0
2012-11-14 13:00:00,75.9,76.0,75.76,75.76,15400.0,57.6171,57.693,57.5108,57.5108,15400.0
2012-11-14 13:30:00,75.8,75.93,75.72,75.92,18500.0,57.5411,57.6398,57.4804,57.6322,18500.0
2012-11-14 14:00:00,75.9,75.99,75.53,75.75,20200.0,57.6171,57.6854,57.3362,57.5032,20200.0
2012-11-14 14:30:00,75.75,75.75,75.34,75.38,18400.0,57.5032,57.5032,57.1919,57.2223,18400.0
2012-11-14 15:00:00,75.39,75.39,74.85,75.0,32600.0,57.2299,57.2299,56.82,56.9338,32600.0
2012-11-14 15:30:00,75.0,75.01,74.46,74.53,259800.0,56.9338,56.9414,56.5239,56.5771,259800.0
2012-11-15 09:30:00,74.4,75.04,74.22,74.53,39100.0,56.7678,57.2561,56.6305,56.867,39100.0
2012-11-15 10:00:00,74.54,74.66,74.23,74.56,59900.0,56.8746,56.9662,56.6381,56.8899,59900.0
2012-11-15 10:30:00,74.54,74.69,74.41,74.49,37500.0,56.8746,56.9891,56.7754,56.8365,37500.0
2012-11-15 11:00:00,74.47,74.56,74.2,74.44,34900.0,56.8212,56.8899,56.6152,56.7983,34900.0
2012-11-15 11:30:00,74.43,74.5,74.16,74.35,67200.0,56.7907,56.8441,56.5847,56.7297,67200.0
2012-11-15 12:00:00,74.34,74.44,74.12,74.28,34800.0,56.722,56.7983,56.5542,56.6763,34800.0
2012-11-15 12:30:00,74.33,74.39,74.17,74.2,22200.0,56.7144,56.7602,56.5923,56.6152,22200.0
2012-11-15 13:00:00,74.26,74.54,74.23,74.44,17000.0,56.661,56.8746,56.6381,56.7983,17000.0
2012-11-15 13:30:00,74.5,74.52,74.3,74.3,34700.0,56.8441,56.8594,56.6915,56.6915,34700.0
2012-11-15 14:00:00,74.34,74.34,74.1,74.16,22000.0,56.722,56.722,56.5389,56.5847,22000.0
2012-11-15 14:30:00,74.17,74.24,74.09,74.13,16300.0,56.5923,56.6457,56.5313,56.5618,16300.0
2012-11-15 15:00:00,74.14,74.23,74.0,74.03,27300.0,56.5694,56.6381,56.4626,56.4855,27300.0
2012-11-15 15:30:00,74.0,74.32,74.0,74.15,50400.0,56.4626,56.7068,56.4626,56.5771,50400.0
2012-11-16 09:30:00,74.1,74.64,74.01,74.6,43100.0,56.5389,56.9509,56.4702,56.9204,43100.0
2012-11-16 10:00:00,74.56,74.64,74.2,74.6,6800.0,56.8899,56.9509,56.6152,56.9204,6800.0
2012-11-16 10:30:00,74.6,74.65,74.33,74.36,14200.0,56.9204,56.9586,56.7144,56.7373,14200.0
2012-11-16 11:00:00,74.32,74.48,74.07,74.07,10500.0,56.7068,56.8289,56.516,56.516,10500.0
2012-11-16 11:30:00,74.0,74.54,73.99,74.45,31000.0,56.4626,56.8746,56.455,56.806,31000.0
2012-11-16 12:00:00,74.54,74.57,74.32,74.4,37300.0,56.8746,56.8975,56.7068,56.7678,37300.0
2012-11-16 12:30:00,74.42,74.63,74.4,74.47,13100.0,56.7831,56.9433,56.7678,56.8212,13100.0
2012-11-16 13:00:00,74.51,74.72,74.44,74.62,24500.0,56.8517,57.012,56.7983,56.9357,24500.0
2012-11-16 13:30:00,74.66,74.75,74.5,74.73,5800.0,56.9662,57.0349,56.8441,57.0196,5800.0
2012-11-16 14:00:00,74.71,74.75,74.47,74.51,9200.0,57.0043,57.0349,56.8212,56.8517,9200.0
2012-11-16 14:30:00,74.49,74.68,74.21,74.56,11600.0,56.8365,56.9815,56.6228,56.8899,11600.0
2012-11-16 15:00:00,74.56,74.74,74.56,74.7,11300.0,56.8899,57.0272,56.8899,56.9967,11300.0
2012-11-16 15:30:00,74.73,74.89,74.62,74.77,51600.0,57.0196,57.1417,56.9357,57.0501,51600.0
2012-11-19 09:30:00,75.54,76.54,75.5,76.4,19200.0,57.6376,58.4007,57.6071,58.2938,19200.0
2012-11-19 10:00:00,76.42,76.56,76.34,76.39,22300.0,58.3091,58.4159,58.248,58.2862,22300.0
2012-11-19 10:30:00,76.43,76.43,76.11,76.18,14200.0,58.3167,58.3167,58.0726,58.126,14200.0
2012-11-19 11:00:00,76.16,76.3,76.14,76.25,14800.0,58.1107,58.2175,58.0954,58.1794,14800.0
2012-11-19 11:30:00,76.27,76.3,76.01,76.19,11600.0,58.1946,58.2175,57.9963,58.1336,11600.0
2012-11-19 12:00:00,76.19,76.36,76.19,76.32,7700.0,58.1336,58.2633,58.1336,58.2328,7700.0
2012-11-19 12:30:00,76.32,76.43,76.32,76.43,14100.0,58.2328,58.3167,58.2328,58.3167,14100.0
2012-11-19 13:00:00,76.43,76.43,76.3,76.39,6700.0,58.3167,58.3167,58.2175,58.2862,6700.0
2012-11-19 13:30:00,76.4,76.47,76.35,76.43,13000.0,58.2938,58.3472,58.2557,58.3167,13000.0
2012-11-19 14:00:00,76.43,76.7,76.4,76.64,73200.0,58.3167,58.5227,58.2938,58.477,73200.0
2012-11-19 14:30:00,76.64,76.72,76.53,76.53,23900.0,58.477,58.538,58.393,58.393,23900.0
2012-11-19 15:00:00,76.53,76.6,76.44,76.55,18000.0,58.393,58.4464,58.3244,58.4083,18000.0
2012-11-19 15:30:00,76.51,76.82,76.5,76.82,83300.0,58.3778,58.6143,58.3701,58.6143,83300.0
2012-11-20 09:30:00,76.82,77.13,76.42,77.02,31000.0,58.6143,58.8508,58.3091,58.7669,31000.0
2012-11-20 10:00:00,77.05,77.06,76.89,76.99,13400.0,58.7898,58.7974,58.6677,58.744,13400.0
2012-11-20 10:30:00,77.0,77.04,76.88,76.93,34300.0,58.7516,58.7822,58.6601,58.6982,34300.0
2012-11-20 11:00:00,76.96,77.11,76.91,76.97,31800.0,58.7211,58.8356,58.683,58.7287,31800.0
2012-11-20 11:30:00,77.02,77.12,76.95,76.99,26300.0,58.7669,58.8432,58.7135,58.744,26300.0
2012-11-20 12:00:00,77.0,77.05,76.89,76.99,50800.0,58.7516,58.7898,58.6677,58.744,50800.0
2012-11-20 12:30:00,76.98,77.05,76.95,76.97,36500.0,58.7364,58.7898,58.7135,58.7287,36500.0
2012-11-20 13:00:00,76.97,76.98,76.67,76.82,55200.0,58.7287,58.7364,58.4998,58.6143,55200.0
2012-11-20 13:30:00,76.83,77.04,76.8,76.99,19400.0,58.6219,58.7822,58.599,58.744,19400.0
2012-11-20 14:00:00,77.01,77.23,76.92,77.23,33100.0,58.7593,58.9271,58.6906,58.9271,33100.0
2012-11-20 14:30:00,77.27,77.36,77.14,77.36,12600.0,58.9576,59.0263,58.8585,59.0263,12600.0
2012-11-20 15:00:00,77.36,77.5,77.3,77.37,22100.0,59.0263,59.1331,58.9805,59.0339,22100.0
2012-11-20 15:30:00,77.43,77.79,77.42,77.75,83400.0,59.0797,59.3544,59.0721,59.3239,83400.0
2012-11-21 09:30:00,77.8,78.05,77.43,77.65,25300.0,59.362,59.5528,59.0797,59.2476,25300.0
2012-11-21 10:00:00,77.6,77.97,77.23,77.92,14500.0,59.2094,59.4918,58.9271,59.4536,14500.0
2012-11-21 10:30:00,77.85,78.01,77.78,77.97,10000.0,59.4002,59.5223,59.3468,59.4918,10000.0
2012-11-21 11:00:00,77.99,78.41,77.99,78.33,10500.0,59.507,59.8275,59.507,59.7664,10500.0
2012-11-21 11:30:00,78.25,78.3,77.98,78.04,9000.0,59.7054,59.7435,59.4994,59.5452,9000.0
2012-11-21 12:00:00,78.07,78.25,77.95,78.21,9200.0,59.5681,59.7054,59.4765,59.6749,9200.0
2012-11-21 12:30:00,78.25,78.38,77.77,77.81,20900.0,59.7054,59.8046,59.3392,59.3697,20900.0
2012-11-21 13:00:00,77.83,77.83,77.55,77.65,8900.0,59.3849,59.3849,59.1713,59.2476,8900.0
2012-11-21 13:30:00,77.64,77.78,77.64,77.69,9800.0,59.24,59.3468,59.24,59.2781,9800.0
2012-11-21 14:00:00,77.74,78.06,77.69,78.06,12900.0,59.3163,59.5604,59.2781,59.5604,12900.0
2012-11-21 14:30:00,78.05,78.05,77.86,77.9,13200.0,59.5528,59.5528,59.4078,59.4383,13200.0
2012-11-21 15:00:00,77.9,78.03,77.69,77.77,15400.0,59.4383,59.5375,59.2781,59.3392,15400.0
2012-11-21 15:30:00,77.79,77.86,77.62,77.7,39700.0,59.3544,59.4078,59.2247,59.2857,39700.0
2012-11-23 09:30:00,77.87,78.0,77.22,77.78,8100.0,59.4155,59.5146,58.9195,59.3468,8100.0
2012-11-23 10:00:00,77.91,77.98,77.62,77.8,23500.0,59.446,59.4994,59.2247,59.362,23500.0
2012-11-23 10:30:00,77.8,77.84,77.52,77.54,14900.0,59.362,59.3926,59.1484,59.1637,14900.0
2012-11-23 11:00:00,77.54,77.64,77.51,77.56,7200.0,59.1637,59.24,59.1408,59.1789,7200.0
2012-11-23 11:30:00,77.62,77.62,77.32,77.38,11300.0,59.2247,59.2247,58.9958,59.0416,11300.0
2012-11-23 12:00:00,77.38,77.47,77.3,77.37,13500.0,59.0416,59.1102,58.9805,59.0339,13500.0
2012-11-23 12:30:00,77.39,77.82,77.35,77.76,32900.0,59.0492,59.3773,59.0187,59.3315,32900.0
2012-11-26 09:30:00,77.6,78.39,77.28,78.33,18300.0,59.2094,59.8122,58.9653,59.7664,18300.0
2012-11-26 10:00:00,78.27,78.28,78.0,78.13,16200.0,59.7207,59.7283,59.5146,59.6138,16200.0
2012-11-26 10:30:00,78.19,78.27,77.92,78.04,18600.0,59.6596,59.7207,59.4536,59.5452,18600.0
2012-11-26 11:00:00,78.04,78.09,77.8,77.86,13900.0,59.5452,59.5833,59.362,59.4078,13900.0
2012-11-26 11:30:00,77.96,78.03,77.91,77.98,8300.0,59.4841,59.5375,59.446,59.4994,8300.0
2012-11-26 12:00:00,77.94,78.08,77.92,78.06,5500.0,59.4689,59.5757,59.4536,59.5604,5500.0
2012-11-26 12:30:00,78.03,78.11,77.93,77.97,9200.0,59.5375,59.5986,59.4612,59.4918,9200.0
2012-11-26 13:00:00,77.93,77.93,77.6,77.6,7400.0,59.4612,59.4612,59.2094,59.2094,7400.0
2012-11-26 13:30:00,77.64,77.77,77.52,77.56,5500.0,59.24,59.3392,59.1484,59.1789,5500.0
2012-11-26 14:00:00,77.55,77.59,77.41,77.46,8500.0,59.1713,59.2018,59.0645,59.1026,8500.0
2012-11-26 14:30:00,77.43,77.67,77.37,77.6,6600.0,59.0797,59.2629,59.0339,59.2094,6600.0
2012-11-26 15:00:00,77.64,77.81,77.64,77.76,10900.0,59.24,59.3697,59.24,59.3315,10900.0
2012-11-26 15:30:00,77.81,78.21,77.75,78.2,71200.0,59.3697,59.6749,59.3239,59.6672,71200.0
2012-11-27 09:30:00,78.11,78.59,77.95,78.48,6700.0,59.5986,59.9648,59.4765,59.8809,6700.0
2012-11-27 10:00:00,78.5,78.54,77.93,77.93,2700.0,59.8961,59.9267,59.4612,59.4612,2700.0
2012-11-27 10:30:00,77.86,78.08,77.81,77.99,3800.0,59.4078,59.5757,59.3697,59.507,3800.0
2012-11-27 11:00:00,78.16,78.26,78.03,78.22,4500.0,59.6367,59.713,59.5375,59.6825,4500.0
2012-11-27 11:30:00,78.19,78.45,78.18,78.21,13300.0,59.6596,59.858,59.652,59.6749,13300.0
2012-11-27 12:00:00,78.23,78.33,78.12,78.26,3800.0,59.6901,59.7664,59.6062,59.713,3800.0
2012-11-27 12:30:00,78.28,78.38,78.12,78.38,7700.0,59.7283,59.8046,59.6062,59.8046,7700.0
2012-11-27 13:00:00,78.34,78.37,78.19,78.22,4500.0,59.7741,59.797,59.6596,59.6825,4500.0
2012-11-27 13:30:00,78.27,78.4,78.24,78.31,4900.0,59.7207,59.8198,59.6978,59.7512,4900.0
2012-11-27 14:00:00,78.31,78.43,78.09,78.12,5300.0,59.7512,59.8427,59.5833,59.6062,5300.0
2012-11-27 14:30:00,78.17,78.21,77.8,77.99,9100.0,59.6444,59.6749,59.362,59.507,9100.0
2012-11-27 15:00:00,77.97,78.05,77.82,77.84,12600.0,59.4918,59.5528,59.3773,59.3926,12600.0
2012-11-27 15:30:00,77.95,77.97,77.63,77.71,28700.0,59.4765,59.4918,59.2323,59.2934,28700.0
2012-11-28 09:30:00,77.38,77.47,77.1,77.4,7800.0,59.0416,59.1102,58.8279,59.0568,7800.0
2012-11-28 10:00:00,77.39,77.83,77.01,77.7,20000.0,59.0492,59.3849,58.7593,59.2857,20000.0
2012-11-28 10:30:00,77.67,77.84,77.62,77.7,12800.0,59.2629,59.3926,59.2247,59.2857,12800.0
2012-11-28 11:00:00,77.7,77.94,77.62,77.81,19300.0,59.2857,59.4689,59.2247,59.3697,19300.0
2012-11-28 11:30:00,77.8,77.88,77.55,77.66,11500.0,59.362,59.4231,59.1713,59.2552,11500.0
2012-11-28 12:00:00,77.69,77.94,77.43,77.78,23900.0,59.2781,59.4689,59.0797,59.3468,23900.0
2012-11-28 12:30:00,77.79,77.91,77.75,77.85,12800.0,59.3544,59.446,59.3239,59.4002,12800.0
2012-11-28 13:00:00,77.84,77.84,77.66,77.76,14800.0,59.3926,59.3926,59.2552,59.3315,14800.0
2012-11-28 13:30:00,77.75,77.82,77.71,77.74,34500.0,59.3239,59.3773,59.2934,59.3163,34500.0
2012-11-28 14:00:00,77.76,77.81,77.66,77.72,43200.0,59.3315,59.3697,59.2552,59.301,43200.0
2012-11-28 14:30:00,77.75,78.0,77.73,78.0,37000.0,59.3239,59.5146,59.3086,59.5146,37000.0
2012-11-28 15:00:00,78.02,78.3,78.01,78.28,20700.0,59.5299,59.7435,59.5223,59.7283,20700.0
2012-11-28 15:30:00,78.33,78.61,78.3,78.56,55600.0,59.7664,59.9801,59.7435,59.9419,55600.0
2012-11-29 09:30:00,78.91,79.18,78.78,79.06,8100.0,60.209,60.415,60.1098,60.3234,8100.0
2012-11-29 10:00:00,79.08,79.35,78.8,79.18,19000.0,60.3387,60.5447,60.125,60.415,19000.0
2012-11-29 10:30:00,79.23,79.79,79.19,79.69,21300.0,60.4531,60.8804,60.4226,60.8041,21300.0
2012-11-29 11:00:00,79.69,79.76,79.2,79.35,10800.0,60.8041,60.8575,60.4303,60.5447,10800.0
2012-11-29 11:30:00,79.36,79.36,78.83,79.19,16500.0,60.5523,60.5523,60.1479,60.4226,16500.0
2012-11-29 12:00:00,79.18,79.48,79.13,79.26,9300.0,60.415,60.6439,60.3768,60.476,9300.0
2012-11-29 12:30:00,79.3,79.44,79.15,79.16,7200.0,60.5066,60.6134,60.3921,60.3997,7200.0
2012-11-29 13:00:00,79.23,79.36,79.14,79.26,5500.0,60.4531,60.5523,60.3845,60.476,5500.0
2012-11-29 13:30:00,79.22,79.55,79.22,79.54,8600.0,60.4455,60.6973,60.4455,60.6897,8600.0
2012-11-29 14:00:00,79.54,79.76,79.45,79.71,12700.0,60.6897,60.8575,60.621,60.8194,12700.0
2012-11-29 14:30:00,79.67,79.84,79.64,79.81,12600.0,60.7889,60.9186,60.766,60.8957,12600.0
2012-11-29 15:00:00,79.8,79.89,79.64,79.75,27700.0,60.8881,60.9567,60.766,60.8499,27700.0
2012-11-29 15:30:00,79.71,80.06,79.66,80.03,51500.0,60.8194,61.0864,60.7812,61.0635,51500.0
2012-11-30 09:30:00,80.14,80.2,79.48,79.56,10700.0,61.1475,61.1933,60.6439,60.7049,10700.0
2012-11-30 10:00:00,79.6,79.6,79.19,79.35,16200.0,60.7355,60.7355,60.4226,60.5447,16200.0
2012-11-30 10:30:00,79.35,79.49,79.18,79.46,3800.0,60.5447,60.6515,60.415,60.6286,3800.0
2012-11-30 11:00:00,79.52,79.53,79.27,79.34,7200.0,60.6744,60.682,60.4837,60.5371,7200.0
2012-11-30 11:30:00,79.29,79.52,79.29,79.44,13300.0,60.4989,60.6744,60.4989,60.6134,13300.0
2012-11-30 12:00:00,79.4,79.43,79.25,79.3,22400.0,60.5829,60.6057,60.4684,60.5066,22400.0
2012-11-30 12:30:00,79.25,79.29,78.99,79.01,13000.0,60.4684,60.4989,60.27,60.2853,13000.0
2012-11-30 13:00:00,79.0,79.2,78.98,79.16,7000.0,60.2777,60.4303,60.2624,60.3997,7000.0
2012-11-30 13:30:00,79.1,79.23,79.02,79.2,4900.0,60.354,60.4531,60.2929,60.4303,4900.0
2012-11-30 14:00:00,79.19,79.35,79.16,79.35,7600.0,60.4226,60.5447,60.3997,60.5447,7600.0
2012-11-30 14:30:00,79.39,79.39,79.12,79.2,5700.0,60.5752,60.5752,60.3692,60.4303,5700.0
2012-11-30 15:00:00,79.18,79.33,79.17,79.25,18000.0,60.415,60.5294,60.4074,60.4684,18000.0
2012-11-30 15:30:00,79.3,79.51,79.25,79.36,61800.0,60.5066,60.6668,60.4684,60.5523,61800.0
2012-12-03 09:30:00,80.0,80.28,79.43,79.43,11500.0,61.0407,61.2543,60.6057,60.6057,11500.0
2012-12-03 10:00:00,79.24,79.69,79.08,79.63,6100.0,60.4608,60.8041,60.3387,60.7583,6100.0
2012-12-03 10:30:00,79.59,79.74,79.38,79.38,8600.0,60.7278,60.8423,60.5676,60.5676,8600.0
2012-12-03 11:00:00,79.28,79.44,79.19,79.2,4000.0,60.4913,60.6134,60.4226,60.4303,4000.0
2012-12-03 11:30:00,79.19,79.4,79.19,79.36,3100.0,60.4226,60.5829,60.4226,60.5523,3100.0
2012-12-03 12:00:00,79.46,79.46,79.26,79.37,4700.0,60.6286,60.6286,60.476,60.56,4700.0
2012-12-03 12:30:00,79.29,79.37,79.2,79.21,3500.0,60.4989,60.56,60.4303,60.4379,3500.0
2012-12-03 13:00:00,79.2,79.22,79.04,79.08,3000.0,60.4303,60.4455,60.3082,60.3387,3000.0
2012-12-03 13:30:00,79.09,79.09,78.78,78.78,4600.0,60.3463,60.3463,60.1098,60.1098,4600.0
2012-12-03 14:00:00,78.84,79.14,78.84,79.09,6300.0,60.1556,60.3845,60.1556,60.3463,6300.0
2012-12-03 14:30:00,79.1,79.15,78.93,79.06,11300.0,60.354,60.3921,60.2242,60.3234,11300.0
2012-12-03 15:00:00,79.08,79.18,78.85,79.01,9500.0,60.3387,60.415,60.1632,60.2853,9500.0
2012-12-03 15:30:00,79.03,79.12,78.88,78.93,31700.0,60.3005,60.3692,60.1861,60.2242,31700.0
2012-12-04 09:30:00,78.85,79.45,78.83,79.02,4400.0,60.1632,60.621,60.1479,60.2929,4400.0
2012-12-04 10:00:00,78.94,79.26,78.52,78.52,10000.0,60.2319,60.476,59.9114,59.9114,10000.0
2012-12-04 10:30:00,78.56,78.72,78.42,78.55,5700.0,59.9419,60.064,59.8351,59.9343,5700.0
2012-12-04 11:00:00,78.55,78.62,78.25,78.28,6300.0,59.9343,59.9877,59.7054,59.7283,6300.0
2012-12-04 11:30:00,78.29,78.56,78.28,78.4,4700.0,59.7359,59.9419,59.7283,59.8198,4700.0
2012-12-04 12:00:00,78.39,78.55,78.26,78.46,7700.0,59.8122,59.9343,59.713,59.8656,7700.0
2012-12-04 12:30:00,78.46,78.51,78.25,78.35,6500.0,59.8656,59.9038,59.7054,59.7817,6500.0
2012-12-04 13:00:00,78.3,78.44,78.22,78.43,11500.0,59.7435,59.8504,59.6825,59.8427,11500.0
2012-12-04 13:30:00,78.45,78.73,78.31,78.55,9600.0,59.858,60.0716,59.7512,59.9343,9600.0
2012-12-04 14:00:00,78.63,78.7,78.47,78.51,9100.0,59.9953,60.0487,59.8733,59.9038,9100.0
2012-12-04 14:30:00,78.47,78.71,78.43,78.6,7900.0,59.8733,60.0564,59.8427,59.9724,7900.0
2012-12-04 15:00:00,78.66,78.97,78.66,78.7,10600.0,60.0182,60.2548,60.0182,60.0487,10600.0
2012-12-04 15:30:00,78.77,78.8,78.52,78.62,33300.0,60.1022,60.125,59.9114,59.9877,33300.0
2012-12-05 09:30:00,78.76,78.76,77.84,77.84,17800.0,60.0945,60.0945,59.3926,59.3926,17800.0
2012-12-05 10:00:00,77.94,78.41,77.61,77.61,31900.0,59.4689,59.8275,59.2171,59.2171,31900.0
2012-12-05 10:30:00,77.62,77.8,77.05,77.22,25000.0,59.2247,59.362,58.7898,58.9195,25000.0
2012-12-05 11:00:00,77.23,77.51,77.14,77.48,23800.0,58.9271,59.1408,58.8585,59.1179,23800.0
2012-12-05 11:30:00,77.53,77.9,77.52,77.87,18400.0,59.156,59.4383,59.1484,59.4155,18400.0
2012-12-05 12:00:00,77.94,78.22,77.92,78.01,11600.0,59.4689,59.6825,59.4536,59.5223,11600.0
2012-12-05 12:30:00,78.02,78.51,78.02,78.21,15500.0,59.5299,59.9038,59.5299,59.6749,15500.0
2012-12-05 13:00:00,78.21,78.46,78.21,78.34,12700.0,59.6749,59.8656,59.6749,59.7741,12700.0
2012-12-05 13:30:00,78.36,78.48,78.3,78.3,12000.0,59.7893,59.8809,59.7435,59.7435,12000.0
2012-12-05 14:00:00,78.29,78.56,78.29,78.32,12200.0,59.7359,59.9419,59.7359,59.7588,12200.0
2012-12-05 14:30:00,78.32,78.49,78.29,78.39,13700.0,59.7588,59.8885,59.7359,59.8122,13700.0
2012-12-05 15:00:00,78.34,78.61,78.31,78.55,18500.0,59.7741,59.9801,59.7512,59.9343,18500.0
2012-12-05 15:30:00,78.55,78.6,78.26,78.37,39600.0,59.9343,59.9724,59.713,59.797,39600.0
2012-12-06 09:30:00,78.27,78.28,77.79,78.14,11900.0,59.7207,59.7283,59.3544,59.6215,11900.0
2012-12-06 10:00:00,77.93,78.21,77.91,78.1,9500.0,59.4612,59.6749,59.446,59.5909,9500.0
2012-12-06 10:30:00,78.13,78.82,78.1,78.82,12100.0,59.6138,60.1403,59.5909,60.1403,12100.0
2012-12-06 11:00:00,78.84,79.09,78.65,79.07,12600.0,60.1556,60.3463,60.0106,60.3311,12600.0
2012-12-06 11:30:00,79.09,79.15,78.78,78.78,8800.0,60.3463,60.3921,60.1098,60.1098,8800.0
2012-12-06 12:00:00,78.78,78.79,78.41,78.41,11000.0,60.1098,60.1174,59.8275,59.8275,11000.0
2012-12-06 12:30:00,78.42,78.71,78.41,78.7,5900.0,59.8351,60.0564,59.8275,60.0487,5900.0
2012-12-06 13:00:00,78.68,78.78,78.4,78.63,14400.0,60.0335,60.1098,59.8198,59.9953,14400.0
2012-12-06 13:30:00,78.62,78.9,78.62,78.84,10700.0,59.9877,60.2014,59.9877,60.1556,10700.0
2012-12-06 14:00:00,78.86,78.91,78.59,78.68,14700.0,60.1708,60.209,59.9648,60.0335,14700.0
2012-12-06 14:30:00,78.69,78.74,78.32,78.41,9900.0,60.0411,60.0793,59.7588,59.8275,9900.0
2012-12-06 15:00:00,78.43,78.49,78.3,78.39,15900.0,59.8427,59.8885,59.7435,59.8122,15900.0
2012-12-06 15:30:00,78.4,78.55,78.4,78.51,38800.0,59.8198,59.9343,59.8198,59.9038,38800.0
2012-12-07 09:30:00,78.61,78.91,78.13,78.39,17900.0,59.9801,60.209,59.6138,59.8122,17900.0
2012-12-07 10:00:00,78.41,78.56,78.37,78.55,6400.0,59.8275,59.9419,59.797,59.9343,6400.0
2012-12-07 10:30:00,78.53,78.53,78.11,78.11,9300.0,59.919,59.919,59.5986,59.5986,9300.0
2012-12-07 11:00:00,78.11,78.18,78.0,78.0,16000.0,59.5986,59.652,59.5146,59.5146,16000.0
2012-12-07 11:30:00,78.01,78.17,77.79,77.79,9700.0,59.5223,59.6444,59.3544,59.3544,9700.0
2012-12-07 12:00:00,77.82,78.0,77.75,77.96,12100.0,59.3773,59.5146,59.3239,59.4841,12100.0
2012-12-07 12:30:00,77.91,78.2,77.86,78.2,7400.0,59.446,59.6672,59.4078,59.6672,7400.0
2012-12-07 13:00:00,78.15,78.43,78.15,78.21,40200.0,59.6291,59.8427,59.6291,59.6749,40200.0
2012-12-07 13:30:00,78.25,78.29,78.02,78.09,12200.0,59.7054,59.7359,59.5299,59.5833,12200.0
2012-12-07 14:00:00,78.09,78.11,78.0,78.1,8000.0,59.5833,59.5986,59.5146,59.5909,8000.0
2012-12-07 14:30:00,78.04,78.17,78.04,78.08,8700.0,59.5452,59.6444,59.5452,59.5757,8700.0
2012-12-07 15:00:00,78.11,78.16,78.02,78.05,19400.0,59.5986,59.6367,59.5299,59.5528,19400.0
2012-12-07 15:30:00,78.11,78.16,77.85,78.04,76400.0,59.5986,59.6367,59.4002,59.5452,76400.0
2012-12-10 09:30:00,78.09,78.49,77.7,78.45,32300.0,59.5833,59.8885,59.2857,59.858,32300.0
2012-12-10 10:00:00,78.53,78.82,78.52,78.61,14200.0,59.919,60.1403,59.9114,59.9801,14200.0
2012-12-10 10:30:00,78.65,78.65,78.52,78.63,50400.0,60.0106,60.0106,59.9114,59.9953,50400.0
2012-12-10 11:00:00,78.7,78.72,78.52,78.59,27300.0,60.0487,60.064,59.9114,59.9648,27300.0
2012-12-10 11:30:00,78.61,78.64,78.51,78.57,11600.0,59.9801,60.003,59.9038,59.9496,11600.0
2012-12-10 12:00:00,78.54,78.92,78.54,78.88,11600.0,59.9267,60.2166,59.9267,60.1861,11600.0
2012-12-10 12:30:00,78.87,79.19,78.84,79.09,13100.0,60.1785,60.4226,60.1556,60.3463,13100.0
2012-12-10 13:00:00,79.08,79.15,78.95,78.97,11600.0,60.3387,60.3921,60.2395,60.2548,11600.0
2012-12-10 13:30:00,78.98,79.08,78.95,79.0,11400.0,60.2624,60.3387,60.2395,60.2777,11400.0
2012-12-10 14:00:00,78.96,79.17,78.95,79.11,14100.0,60.2471,60.4074,60.2395,60.3616,14100.0
2012-12-10 14:30:00,79.09,79.25,79.05,79.25,10500.0,60.3463,60.4684,60.3158,60.4684,10500.0
2012-12-10 15:00:00,79.22,79.68,79.21,79.68,29200.0,60.4455,60.7965,60.4379,60.7965,29200.0
2012-12-10 15:30:00,79.68,79.81,79.55,79.72,50500.0,60.7965,60.8957,60.6973,60.827,50500.0
2012-12-11 09:30:00,80.05,80.05,79.3,79.45,27500.0,61.0788,61.0788,60.5066,60.621,27500.0
2012-12-11 10:00:00,79.44,79.55,79.1,79.23,43300.0,60.6134,60.6973,60.354,60.4531,43300.0
2012-12-11 10:30:00,79.24,79.43,79.15,79.15,33000.0,60.4608,60.6057,60.3921,60.3921,33000.0
2012-12-11 11:00:00,79.16,79.16,78.74,79.07,18400.0,60.3997,60.3997,60.0793,60.3311,18400.0
2012-12-11 11:30:00,79.07,79.3,79.01,79.02,35400.0,60.3311,60.5066,60.2853,60.2929,35400.0
2012-12-11 12:00:00,79.05,79.13,78.78,79.0,13900.0,60.3158,60.3768,60.1098,60.2777,13900.0
2012-12-11 12:30:00,79.04,79.04,78.9,79.02,10500.0,60.3082,60.3082,60.2014,60.2929,10500.0
2012-12-11 13:00:00,79.05,79.13,79.02,79.08,9900.0,60.3158,60.3768,60.2929,60.3387,9900.0
2012-12-11 13:30:00,79.09,79.13,79.03,79.05,11400.0,60.3463,60.3768,60.3005,60.3158,11400.0
2012-12-11 14:00:00,79.03,79.23,79.03,79.23,11300.0,60.3005,60.4531,60.3005,60.4531,11300.0
2012-12-11 14:30:00,79.19,79.21,78.98,79.05,12900.0,60.4226,60.4379,60.2624,60.3158,12900.0
2012-12-11 15:00:00,79.05,79.29,79.0,79.29,25300.0,60.3158,60.4989,60.2777,60.4989,25300.0
2012-12-11 15:30:00,79.29,79.42,79.22,79.35,28600.0,60.4989,60.5981,60.4455,60.5447,28600.0
2012-12-12 09:30:00,79.71,80.03,79.22,79.83,73300.0,60.8194,61.0635,60.4455,60.9109,73300.0
2012-12-12 10:00:00,79.81,79.81,79.53,79.7,10800.0,60.8957,60.8957,60.682,60.8118,10800.0
2012-12-12 10:30:00,79.7,79.7,79.49,79.55,11600.0,60.8118,60.8118,60.6515,60.6973,11600.0
2012-12-12 11:00:00,79.56,79.62,79.49,79.54,7600.0,60.7049,60.7507,60.6515,60.6897,7600.0
2012-12-12 11:30:00,79.56,79.58,79.52,79.55,4900.0,60.7049,60.7202,60.6744,60.6973,4900.0
2012-12-12 12:00:00,79.56,79.65,79.52,79.65,6100.0,60.7049,60.7736,60.6744,60.7736,6100.0
2012-12-12 12:30:00,79.65,79.95,79.44,79.95,21700.0,60.7736,61.0025,60.6134,61.0025,21700.0
2012-12-12 13:00:00,79.93,80.0,79.82,79.92,13300.0,60.9872,61.0407,60.9033,60.9796,13300.0
2012-12-12 13:30:00,79.94,79.99,79.79,79.79,15600.0,60.9949,61.033,60.8804,60.8804,15600.0
2012-12-12 14:00:00,79.83,79.95,79.74,79.95,11900.0,60.9109,61.0025,60.8423,61.0025,11900.0
2012-12-12 14:30:00,79.95,80.11,79.87,80.0,29000.0,61.0025,61.1246,60.9415,61.0407,29000.0
2012-12-12 15:00:00,80.0,80.0,79.75,79.81,25300.0,61.0407,61.0407,60.8499,60.8957,25300.0
2012-12-12 15:30:00,79.79,80.01,79.75,79.99,79500.0,60.8804,61.0483,60.8499,61.033,79500.0
2012-12-13 09:30:00,79.88,80.12,79.67,80.05,6200.0,60.9491,61.1322,60.7889,61.0788,6200.0
2012-12-13 10:00:00,79.98,80.01,79.9,79.95,7900.0,61.0254,61.0483,60.9644,61.0025,7900.0
2012-12-13 10:30:00,79.91,79.91,79.38,79.38,4200.0,60.972,60.972,60.5676,60.5676,4200.0
2012-12-13 11:00:00,79.43,79.51,79.29,79.51,4100.0,60.6057,60.6668,60.4989,60.6668,4100.0
2012-12-13 11:30:00,79.51,79.58,79.42,79.47,3100.0,60.6668,60.7202,60.5981,60.6363,3100.0
2012-12-13 12:00:00,79.48,79.54,79.24,79.24,4100.0,60.6439,60.6897,60.4608,60.4608,4100.0
2012-12-13 12:30:00,79.19,79.25,79.04,79.2,4900.0,60.4226,60.4684,60.3082,60.4303,4900.0
2012-12-13 13:00:00,79.22,79.25,78.98,79.04,8700.0,60.4455,60.4684,60.2624,60.3082,8700.0
2012-12-13 13:30:00,79.02,79.14,78.96,79.05,6500.0,60.2929,60.3845,60.2471,60.3158,6500.0
2012-12-13 14:00:00,79.04,79.04,78.82,79.03,16000.0,60.3082,60.3082,60.1403,60.3005,16000.0
2012-12-13 14:30:00,79.02,79.08,78.89,79.06,8900.0,60.2929,60.3387,60.1937,60.3234,8900.0
2012-12-13 15:00:00,79.14,79.16,79.03,79.12,9900.0,60.3845,60.3997,60.3005,60.3692,9900.0
2012-12-13 15:30:00,79.17,79.46,78.95,79.01,35600.0,60.4074,60.6286,60.2395,60.2853,35600.0
2012-12-14 09:30:00,79.03,79.11,78.81,78.98,11600.0,60.3005,60.3616,60.1327,60.2624,11600.0
2012-12-14 10:00:00,78.95,79.04,78.75,78.76,5900.0,60.2395,60.3082,60.0869,60.0945,5900.0
2012-12-14 10:30:00,78.79,78.79,78.62,78.78,18100.0,60.1174,60.1174,59.9877,60.1098,18100.0
2012-12-14 11:00:00,78.7,78.8,78.5,78.5,9100.0,60.0487,60.125,59.8961,59.8961,9100.0
2012-12-14 11:30:00,78.51,78.56,78.34,78.52,15300.0,59.9038,59.9419,59.7741,59.9114,15300.0
2012-12-14 12:00:00,78.53,78.71,78.51,78.57,10400.0,59.919,60.0564,59.9038,59.9496,10400.0
2012-12-14 12:30:00,78.58,78.75,78.4,78.45,13400.0,59.9572,60.0869,59.8198,59.858,13400.0
2012-12-14 13:00:00,78.43,78.48,78.15,78.18,14800.0,59.8427,59.8809,59.6291,59.652,14800.0
2012-12-14 13:30:00,78.17,78.49,78.16,78.41,11500.0,59.6444,59.8885,59.6367,59.8275,11500.0
2012-12-14 14:00:00,78.41,78.42,78.08,78.08,13200.0,59.8275,59.8351,59.5757,59.5757,13200.0
2012-12-14 14:30:00,78.12,78.27,77.99,78.0,20900.0,59.6062,59.7207,59.507,59.5146,20900.0
2012-12-14 15:00:00,78.0,78.1,77.83,77.97,33600.0,59.5146,59.5909,59.3849,59.4918,33600.0
2012-12-14 15:30:00,77.95,78.07,77.78,77.89,44300.0,59.4765,59.5681,59.3468,59.4307,44300.0
2012-12-17 09:30:00,78.19,78.38,78.02,78.38,9400.0,59.6596,59.8046,59.5299,59.8046,9400.0
2012-12-17 10:00:00,78.48,78.51,78.15,78.15,8400.0,59.8809,59.9038,59.6291,59.6291,8400.0
2012-12-17 10:30:00,78.19,78.24,78.15,78.15,10700.0,59.6596,59.6978,59.6291,59.6291,10700.0
2012-12-17 11:00:00,78.14,78.76,78.14,78.63,13000.0,59.6215,60.0945,59.6215,59.9953,13000.0
2012-12-17 11:30:00,78.71,79.05,78.66,78.94,18300.0,60.0564,60.3158,60.0182,60.2319,18300.0
2012-12-17 12:00:00,78.96,79.18,78.96,79.13,8600.0,60.2471,60.415,60.2471,60.3768,8600.0
2012-12-17 12:30:00,79.1,79.15,78.87,78.98,10900.0,60.354,60.3921,60.1785,60.2624,10900.0
2012-12-17 13:00:00,78.96,79.04,78.92,79.04,3000.0,60.2471,60.3082,60.2166,60.3082,3000.0
2012-12-17 13:30:00,79.05,79.05,78.74,78.77,5200.0,60.3158,60.3158,60.0793,60.1022,5200.0
2012-12-17 14:00:00,78.81,78.85,78.63,78.73,6600.0,60.1327,60.1632,59.9953,60.0716,6600.0
2012-12-17 14:30:00,78.73,78.73,78.63,78.66,4100.0,60.0716,60.0716,59.9953,60.0182,4100.0
2012-12-17 15:00:00,78.66,79.05,78.65,79.05,14700.0,60.0182,60.3158,60.0106,60.3158,14700.0
2012-12-17 15:30:00,79.0,79.13,78.87,79.13,33700.0,60.2777,60.3768,60.1785,60.3768,33700.0
2012-12-18 09:30:00,79.21,79.64,78.71,79.37,7200.0,60.4379,60.766,60.0564,60.56,7200.0
2012-12-18 10:00:00,79.32,79.46,79.27,79.41,6100.0,60.5218,60.6286,60.4837,60.5905,6100.0
2012-12-18 10:30:00,79.41,79.73,79.38,79.73,4700.0,60.5905,60.8346,60.5676,60.8346,4700.0
2012-12-18 11:00:00,79.71,79.78,79.56,79.56,5600.0,60.8194,60.8728,60.7049,60.7049,5600.0
2012-12-18 11:30:00,79.55,79.61,79.5,79.58,8100.0,60.6973,60.7431,60.6592,60.7202,8100.0
2012-12-18 12:00:00,79.55,79.7,79.55,79.57,14900.0,60.6973,60.8118,60.6973,60.7126,14900.0
2012-12-18 12:30:00,79.54,79.75,79.53,79.74,6300.0,60.6897,60.8499,60.682,60.8423,6300.0
2012-12-18 13:00:00,79.7,79.75,79.6,79.6,3200.0,60.8118,60.8499,60.7355,60.7355,3200.0
2012-12-18 13:30:00,79.67,79.73,79.58,79.6,7200.0,60.7889,60.8346,60.7202,60.7355,7200.0
2012-12-18 14:00:00,79.6,79.61,79.51,79.56,14500.0,60.7355,60.7431,60.6668,60.7049,14500.0
2012-12-18 14:30:00,79.61,79.73,79.53,79.63,8000.0,60.7431,60.8346,60.682,60.7583,8000.0
2012-12-18 15:00:00,79.66,79.74,79.49,79.5,24000.0,60.7812,60.8423,60.6515,60.6592,24000.0
2012-12-18 15:30:00,79.51,79.81,79.51,79.74,60900.0,60.6668,60.8957,60.6668,60.8423,60900.0
2012-12-19 09:30:00,80.15,80.15,79.49,79.6,15000.0,61.1551,61.1551,60.6515,60.7355,15000.0
2012-12-19 10:00:00,79.57,79.57,79.15,79.22,22900.0,60.7126,60.7126,60.3921,60.4455,22900.0
2012-12-19 10:30:00,79.3,79.38,79.21,79.29,22700.0,60.5066,60.5676,60.4379,60.4989,22700.0
2012-12-19 11:00:00,79.26,79.41,79.02,79.11,26200.0,60.476,60.5905,60.2929,60.3616,26200.0
2012-12-19 11:30:00,79.09,79.25,79.09,79.15,22500.0,60.3463,60.4684,60.3463,60.3921,22500.0
2012-12-19 12:00:00,79.18,79.2,78.94,79.08,22300.0,60.415,60.4303,60.2319,60.3387,22300.0
2012-12-19 12:30:00,79.09,79.2,79.03,79.14,12500.0,60.3463,60.4303,60.3005,60.3845,12500.0
2012-12-19 13:00:00,79.16,79.2,79.03,79.07,12000.0,60.3997,60.4303,60.3005,60.3311,12000.0
2012-12-19 13:30:00,79.05,79.1,78.91,79.07,15400.0,60.3158,60.354,60.209,60.3311,15400.0
2012-12-19 14:00:00,79.06,79.18,78.98,79.15,12600.0,60.3234,60.415,60.2624,60.3921,12600.0
2012-12-19 14:30:00,79.17,79.24,79.14,79.22,11800.0,60.4074,60.4608,60.3845,60.4455,11800.0
2012-12-19 15:00:00,79.2,79.2,78.88,78.99,21900.0,60.4303,60.4303,60.1861,60.27,21900.0
2012-12-19 15:30:00,78.96,79.12,78.84,78.88,43300.0,60.2471,60.3692,60.1556,60.1861,43300.0
2012-12-20 09:30:00,78.99,79.1,78.51,78.74,10400.0,60.27,60.354,59.9038,60.0793,10400.0
2012-12-20 10:00:00,78.88,79.05,78.64,78.79,9100.0,60.1861,60.3158,60.003,60.1174,9100.0
2012-12-20 10:30:00,78.79,79.05,78.74,78.84,15400.0,60.1174,60.3158,60.0793,60.1556,15400.0
2012-12-20 11:00:00,78.89,78.95,78.72,78.73,12400.0,60.1937,60.2395,60.064,60.0716,12400.0
2012-12-20 11:30:00,78.74,79.06,78.73,78.9,14500.0,60.0793,60.3234,60.0716,60.2014,14500.0
2012-12-20 12:00:00,78.89,78.96,78.84,78.9,9900.0,60.1937,60.2471,60.1556,60.2014,9900.0
2012-12-20 12:30:00,78.9,78.96,78.56,78.56,20400.0,60.2014,60.2471,59.9419,59.9419,20400.0
2012-12-20 13:00:00,78.61,78.67,78.47,78.61,18100.0,59.9801,60.0259,59.8733,59.9801,18100.0
2012-12-20 13:30:00,78.64,78.79,78.6,78.79,27600.0,60.003,60.1174,59.9724,60.1174,27600.0
2012-12-20 14:00:00,78.79,79.02,78.73,78.85,17000.0,60.1174,60.2929,60.0716,60.1632,17000.0
2012-12-20 14:30:00,78.89,79.06,78.83,78.91,14900.0,60.1937,60.3234,60.1479,60.209,14900.0
2012-12-20 15:00:00,78.93,79.01,78.85,78.98,20000.0,60.2242,60.2853,60.1632,60.2624,20000.0
2012-12-20 15:30:00,78.99,79.13,78.86,79.13,76200.0,60.27,60.3768,60.1708,60.3768,76200.0
2012-12-21 09:30:00,78.58,78.84,78.12,78.79,108400.0,59.9572,60.1556,59.6062,60.1174,108400.0
2012-12-21 10:00:00,78.9,79.09,78.79,79.05,14100.0,60.2014,60.3463,60.1174,60.3158,14100.0
2012-12-21 10:30:00,79.05,79.15,78.77,78.82,15900.0,60.3158,60.3921,60.1022,60.1403,15900.0
2012-12-21 11:00:00,78.81,78.92,78.61,78.73,6700.0,60.1327,60.2166,59.9801,60.0716,6700.0
2012-12-21 11:30:00,78.69,78.69,78.46,78.53,11300.0,60.0411,60.0411,59.8656,59.919,11300.0
2012-12-21 12:00:00,78.63,78.63,78.47,78.5,5000.0,59.9953,59.9953,59.8733,59.8961,5000.0
2012-12-21 12:30:00,78.5,78.66,78.47,78.63,7400.0,59.8961,60.0182,59.8733,59.9953,7400.0
2012-12-21 13:00:00,78.74,78.82,78.48,78.6,7000.0,60.0793,60.1403,59.8809,59.9724,7000.0
2012-12-21 13:30:00,78.59,78.82,78.56,78.61,12700.0,59.9648,60.1403,59.9419,59.9801,12700.0
2012-12-21 14:00:00,78.64,78.71,78.41,78.42,16800.0,60.003,60.0564,59.8275,59.8351,16800.0
2012-12-21 14:30:00,78.42,78.67,78.34,78.6,15400.0,59.8351,60.0259,59.7741,59.9724,15400.0
2012-12-21 15:00:00,78.63,78.79,78.52,78.79,14400.0,59.9953,60.1174,59.9114,60.1174,14400.0
2012-12-21 15:30:00,78.75,78.88,78.33,78.36,108800.0,60.0869,60.1861,59.7664,59.7893,108800.0
2012-12-24 09:30:00,78.55,79.04,78.05,78.78,15300.0,59.9343,60.3082,59.5528,60.1098,15300.0
2012-12-24 10:00:00,78.84,78.89,78.59,78.68,11800.0,60.1556,60.1937,59.9648,60.0335,11800.0
2012-12-24 10:30:00,78.66,78.86,78.44,78.49,11600.0,60.0182,60.1708,59.8504,59.8885,11600.0
2012-12-24 11:00:00,78.49,78.69,78.48,78.65,6300.0,59.8885,60.0411,59.8809,60.0106,6300.0
2012-12-24 11:30:00,78.59,78.67,78.39,78.52,11000.0,59.9648,60.0259,59.8122,59.9114,11000.0
2012-12-24 12:00:00,78.51,78.51,78.34,78.47,6100.0,59.9038,59.9038,59.7741,59.8733,6100.0
2012-12-24 12:30:00,78.47,78.62,78.41,78.62,18400.0,59.8733,59.9877,59.8275,59.9877,18400.0
2012-12-26 09:30:00,78.86,78.86,78.48,78.74,10800.0,60.1708,60.1708,59.8809,60.0793,10800.0
2012-12-26 10:00:00,78.74,78.79,78.53,78.62,8400.0,60.0793,60.1174,59.919,59.9877,8400.0
2012-12-26 10:30:00,78.56,78.61,78.38,78.42,8100.0,59.9419,59.9801,59.8046,59.8351,8100.0
2012-12-26 11:00:00,78.29,78.34,78.08,78.1,8700.0,59.7359,59.7741,59.5757,59.5909,8700.0
2012-12-26 11:30:00,78.1,78.16,77.99,78.11,4000.0,59.5909,59.6367,59.507,59.5986,4000.0
2012-12-26 12:00:00,78.09,78.1,77.8,77.84,5400.0,59.5833,59.5909,59.362,59.3926,5400.0
2012-12-26 12:30:00,77.82,78.02,77.78,77.99,5200.0,59.3773,59.5299,59.3468,59.507,5200.0
2012-12-26 13:00:00,77.98,78.04,77.91,78.04,5100.0,59.4994,59.5452,59.446,59.5452,5100.0
2012-12-26 13:30:00,78.0,78.08,77.92,78.08,6000.0,59.5146,59.5757,59.4536,59.5757,6000.0
2012-12-26 14:00:00,78.09,78.17,78.03,78.1,6300.0,59.5833,59.6444,59.5375,59.5909,6300.0
2012-12-26 14:30:00,78.07,78.36,78.04,78.31,8600.0,59.5681,59.7893,59.5452,59.7512,8600.0
2012-12-26 15:00:00,78.25,78.29,78.09,78.15,8900.0,59.7054,59.7359,59.5833,59.6291,8900.0
2012-12-26 15:30:00,78.14,78.16,77.83,77.94,26500.0,59.6215,59.6367,59.3849,59.4689,26500.0
2012-12-27 09:30:00,77.85,77.99,77.39,77.82,8400.0,59.4002,59.507,59.0492,59.3773,8400.0
2012-12-27 10:00:00,77.77,77.84,77.23,77.32,8800.0,59.3392,59.3926,58.9271,58.9958,8800.0
2012-12-27 10:30:00,77.35,77.67,77.3,77.59,14800.0,59.0187,59.2629,58.9805,59.2018,14800.0
2012-12-27 11:00:00,77.62,77.63,77.36,77.55,8700.0,59.2247,59.2323,59.0263,59.1713,8700.0
2012-12-27 11:30:00,77.54,77.67,77.47,77.64,5700.0,59.1637,59.2629,59.1102,59.24,5700.0
2012-12-27 12:00:00,77.71,77.71,77.43,77.45,5400.0,59.2934,59.2934,59.0797,59.095,5400.0
2012-12-27 12:30:00,77.37,77.37,77.21,77.25,6200.0,59.0339,59.0339,58.9119,58.9424,6200.0
2012-12-27 13:00:00,77.42,77.72,77.42,77.53,4600.0,59.0721,59.301,59.0721,59.156,4600.0
2012-12-27 13:30:00,77.55,77.58,77.44,77.55,5600.0,59.1713,59.1942,59.0874,59.1713,5600.0
2012-12-27 14:00:00,77.55,77.58,77.42,77.42,7400.0,59.1713,59.1942,59.0721,59.0721,7400.0
2012-12-27 14:30:00,77.38,77.83,77.32,77.75,17000.0,59.0416,59.3849,58.9958,59.3239,17000.0
2012-12-27 15:00:00,77.82,78.19,77.77,78.06,14700.0,59.3773,59.6596,59.3392,59.5604,14700.0
2012-12-27 15:30:00,78.06,78.28,78.02,78.14,30400.0,59.5604,59.7283,59.5299,59.6215,30400.0
2012-12-28 09:30:00,77.63,78.06,77.44,77.96,4500.0,59.2323,59.5604,59.0874,59.4841,4500.0
2012-12-28 10:00:00,77.98,78.19,77.81,77.99,5300.0,59.4994,59.6596,59.3697,59.507,5300.0
2012-12-28 10:30:00,77.96,78.34,77.93,78.32,7900.0,59.4841,59.7741,59.4612,59.7588,7900.0
2012-12-28 11:00:00,78.31,78.32,77.94,77.97,7000.0,59.7512,59.7588,59.4689,59.4918,7000.0
2012-12-28 11:30:00,77.87,77.95,77.73,77.73,3500.0,59.4155,59.4765,59.3086,59.3086,3500.0
2012-12-28 12:00:00,77.79,77.87,77.69,77.87,9400.0,59.3544,59.4155,59.2781,59.4155,9400.0
2012-12-28 12:30:00,77.9,77.99,77.86,77.95,3400.0,59.4383,59.507,59.4078,59.4765,3400.0
2012-12-28 13:00:00,77.94,78.07,77.92,78.04,2300.0,59.4689,59.5681,59.4536,59.5452,2300.0
2012-12-28 13:30:00,78.02,78.14,77.98,78.06,6500.0,59.5299,59.6215,59.4994,59.5604,6500.0
2012-12-28 14:00:00,78.04,78.06,77.57,77.62,11800.0,59.5452,59.5604,59.1865,59.2247,11800.0
2012-12-28 14:30:00,77.6,77.78,77.58,77.7,5800.0,59.2094,59.3468,59.1942,59.2857,5800.0
2012-12-28 15:00:00,77.73,77.83,77.63,77.69,7200.0,59.3086,59.3849,59.2323,59.2781,7200.0
2012-12-28 15:30:00,77.71,77.83,77.26,77.35,36600.0,59.2934,59.3849,58.95,59.0187,36600.0
2012-12-31 09:30:00,76.99,77.84,76.92,77.84,15400.0,58.744,59.3926,58.6906,59.3926,15400.0
2012-12-31 10:00:00,77.77,78.15,77.61,78.12,9500.0,59.3392,59.6291,59.2171,59.6062,9500.0
2012-12-31 10:30:00,78.18,78.35,78.06,78.24,7300.0,59.652,59.7817,59.5604,59.6978,7300.0
2012-12-31 11:00:00,78.25,78.45,78.11,78.17,14000.0,59.7054,59.858,59.5986,59.6444,14000.0
2012-12-31 11:30:00,78.25,78.39,78.16,78.28,10900.0,59.7054,59.8122,59.6367,59.7283,10900.0
2012-12-31 12:00:00,78.39,78.47,78.23,78.45,6300.0,59.8122,59.8733,59.6901,59.858,6300.0
2012-12-31 12:30:00,78.45,78.67,78.34,78.53,15900.0,59.858,60.0259,59.7741,59.919,15900.0
2012-12-31 13:00:00,78.53,78.77,78.38,78.7,7300.0,59.919,60.1022,59.8046,60.0487,7300.0
2012-12-31 13:30:00,78.69,78.73,78.2,78.43,12500.0,60.0411,60.0716,59.6672,59.8427,12500.0
2012-12-31 14:00:00,78.3,78.73,78.3,78.73,6800.0,59.7435,60.0716,59.7435,60.0716,6800.0
2012-12-31 14:30:00,78.71,78.82,78.49,78.8,19200.0,60.0564,60.1403,59.8885,60.125,19200.0
2012-12-31 15:00:00,78.88,78.97,78.61,78.69,14100.0,60.1861,60.2548,59.9801,60.0411,14100.0
2012-12-31 15:30:00,78.72,79.29,78.68,78.98,70700.0,60.064,60.4989,60.0335,60.2624,70700.0
2013-01-02 09:30:00,80.72,81.85,80.61,81.24,101400.0,61.59,62.4522,61.5061,61.9868,101400.0
2013-01-02 10:00:00,81.14,81.45,80.82,80.98,38400.0,61.9105,62.147,61.6663,61.7884,38400.0
2013-01-02 10:30:00,80.98,81.06,80.73,80.73,24900.0,61.7884,61.8494,61.5977,61.5977,24900.0
2013-01-02 11:00:00,80.74,80.87,80.13,80.24,25300.0,61.6053,61.7045,61.1399,61.2238,25300.0
2013-01-02 11:30:00,80.26,80.3,80.0,80.0,11900.0,61.239,61.2696,61.0407,61.0407,11900.0
2013-01-02 12:00:00,80.04,80.08,79.88,79.95,17300.0,61.0712,61.1017,60.9491,61.0025,17300.0
2013-01-02 12:30:00,79.98,80.06,79.88,79.91,11900.0,61.0254,61.0864,60.9491,60.972,11900.0
2013-01-02 13:00:00,79.91,80.11,79.91,80.06,21200.0,60.972,61.1246,60.972,61.0864,21200.0
2013-01-02 13:30:00,80.1,80.1,79.92,79.93,16900.0,61.117,61.117,60.9796,60.9872,16900.0
2013-01-02 14:00:00,79.95,80.14,79.94,80.06,23500.0,61.0025,61.1475,60.9949,61.0864,23500.0
2013-01-02 14:30:00,80.06,80.11,79.98,80.0,13000.0,61.0864,61.1246,61.0254,61.0407,13000.0
2013-01-02 15:00:00,80.05,80.14,80.01,80.08,30000.0,61.0788,61.1475,61.0483,61.1017,30000.0
2013-01-02 15:30:00,80.09,80.86,80.08,80.85,85900.0,61.1093,61.6968,61.1017,61.6892,85900.0
2013-01-03 09:30:00,80.9,81.21,80.67,80.91,26000.0,61.7274,61.9639,61.5519,61.735,26000.0
2013-01-03 10:00:00,81.0,81.05,80.72,80.84,25700.0,61.8037,61.8418,61.59,61.6816,25700.0
2013-01-03 10:30:00,80.85,80.98,80.72,80.73,21900.0,61.6892,61.7884,61.59,61.5977,21900.0
2013-01-03 11:00:00,80.73,81.03,80.69,80.97,23300.0,61.5977,61.8266,61.5671,61.7808,23300.0
2013-01-03 11:30:00,81.0,81.07,80.87,80.99,25900.0,61.8037,61.8571,61.7045,61.796,25900.0
2013-01-03 12:00:00,80.99,81.2,80.98,81.11,22100.0,61.796,61.9563,61.7884,61.8876,22100.0
2013-01-03 12:30:00,81.11,81.17,81.02,81.05,59100.0,61.8876,61.9334,61.8189,61.8418,59100.0
2013-01-03 13:00:00,81.05,81.09,80.9,81.05,29000.0,61.8418,61.8723,61.7274,61.8418,29000.0
2013-01-03 13:30:00,81.07,81.09,80.98,80.98,17500.0,61.8571,61.8723,61.7884,61.7884,17500.0
2013-01-03 14:00:00,81.0,81.03,80.64,80.88,17200.0,61.8037,61.8266,61.529,61.7121,17200.0
2013-01-03 14:30:00,80.89,80.93,80.73,80.9,16500.0,61.7197,61.7503,61.5977,61.7274,16500.0
2013-01-03 15:00:00,80.83,80.91,80.32,80.39,23000.0,61.674,61.735,61.2848,61.3382,23000.0
2013-01-03 15:30:00,80.42,80.58,80.22,80.57,59000.0,61.3611,61.4832,61.2085,61.4756,59000.0
2013-01-04 09:30:00,80.98,80.98,80.6,80.65,18100.0,61.7884,61.7884,61.4985,61.5366,18100.0
2013-01-04 10:00:00,80.72,81.08,80.61,80.84,11700.0,61.59,61.8647,61.5061,61.6816,11700.0
2013-01-04 10:30:00,80.84,80.84,80.26,80.26,13300.0,61.6816,61.6816,61.239,61.239,13300.0
2013-01-04 11:00:00,80.24,80.45,80.1,80.1,17700.0,61.2238,61.384,61.117,61.117,17700.0
2013-01-04 11:30:00,80.05,80.44,80.04,80.26,17600.0,61.0788,61.3764,61.0712,61.239,17600.0
2013-01-04 12:00:00,80.24,80.39,80.14,80.36,15200.0,61.2238,61.3382,61.1475,61.3153,15200.0
2013-01-04 12:30:00,80.35,80.39,79.85,79.97,36700.0,61.3077,61.3382,60.9262,61.0178,36700.0
2013-01-04 13:00:00,79.95,80.02,79.72,80.02,35300.0,61.0025,61.0559,60.827,61.0559,35300.0
2013-01-04 13:30:00,80.0,80.05,79.45,79.74,37400.0,61.0407,61.0788,60.621,60.8423,37400.0
2013-01-04 14:00:00,79.68,79.82,79.42,79.78,29700.0,60.7965,60.9033,60.5981,60.8728,29700.0
2013-01-04 14:30:00,79.81,80.01,79.66,79.76,32900.0,60.8957,61.0483,60.7812,60.8575,32900.0
2013-01-04 15:00:00,79.8,80.0,79.75,79.96,35300.0,60.8881,61.0407,60.8499,61.0101,35300.0
2013-01-04 15:30:00,79.98,80.07,79.95,79.95,67600.0,61.0254,61.0941,61.0025,61.0025,67600.0
2013-01-07 09:30:00,79.77,79.95,79.63,79.91,8900.0,60.8652,61.0025,60.7583,60.972,8900.0
2013-01-07 10:00:00,79.93,80.03,79.73,79.87,21400.0,60.9872,61.0635,60.8346,60.9415,21400.0
2013-01-07 10:30:00,79.82,79.92,79.7,79.8,11900.0,60.9033,60.9796,60.8118,60.8881,11900.0
2013-01-07 11:00:00,79.8,79.85,79.72,79.77,20000.0,60.8881,60.9262,60.827,60.8652,20000.0
2013-01-07 11:30:00,79.78,79.82,79.63,79.68,11200.0,60.8728,60.9033,60.7583,60.7965,11200.0
2013-01-07 12:00:00,79.68,79.8,79.67,79.76,12000.0,60.7965,60.8881,60.7889,60.8575,12000.0
2013-01-07 12:30:00,79.76,79.84,79.73,79.82,16600.0,60.8575,60.9186,60.8346,60.9033,16600.0
2013-01-07 13:00:00,79.81,79.82,79.77,79.77,13300.0,60.8957,60.9033,60.8652,60.8652,13300.0
2013-01-07 13:30:00,79.79,79.83,79.67,79.79,15200.0,60.8804,60.9109,60.7889,60.8804,15200.0
2013-01-07 14:00:00,79.75,79.8,79.69,79.78,19200.0,60.8499,60.8881,60.8041,60.8728,19200.0
2013-01-07 14:30:00,79.8,79.82,79.7,79.76,36200.0,60.8881,60.9033,60.8118,60.8575,36200.0
2013-01-07 15:00:00,79.74,79.82,79.73,79.75,26400.0,60.8423,60.9033,60.8346,60.8499,26400.0
2013-01-07 15:30:00,79.77,79.78,79.63,79.64,51000.0,60.8652,60.8728,60.7583,60.766,51000.0
2013-01-08 09:30:00,79.49,79.66,79.14,79.16,43400.0,60.6515,60.7812,60.3845,60.3997,43400.0
2013-01-08 10:00:00,79.19,79.2,78.67,78.75,38900.0,60.4226,60.4303,60.0259,60.0869,38900.0
2013-01-08 10:30:00,78.74,78.92,78.62,78.78,18000.0,60.0793,60.2166,59.9877,60.1098,18000.0
2013-01-08 11:00:00,78.75,78.97,78.67,78.95,15200.0,60.0869,60.2548,60.0259,60.2395,15200.0
2013-01-08 11:30:00,78.97,79.2,78.95,79.2,9100.0,60.2548,60.4303,60.2395,60.4303,9100.0
2013-01-08 12:00:00,79.17,79.56,79.17,79.48,9500.0,60.4074,60.7049,60.4074,60.6439,9500.0
2013-01-08 12:30:00,79.54,79.54,78.96,79.05,17700.0,60.6897,60.6897,60.2471,60.3158,17700.0
2013-01-08 13:00:00,79.01,79.05,79.0,79.05,12400.0,60.2853,60.3158,60.2777,60.3158,12400.0
2013-01-08 13:30:00,79.05,79.1,79.01,79.08,16300.0,60.3158,60.354,60.2853,60.3387,16300.0
2013-01-08 14:00:00,79.1,79.1,79.02,79.03,18100.0,60.354,60.354,60.2929,60.3005,18100.0
2013-01-08 14:30:00,79.05,79.05,78.97,79.05,8300.0,60.3158,60.3158,60.2548,60.3158,8300.0
2013-01-08 15:00:00,79.05,79.37,79.02,79.37,16800.0,60.3158,60.56,60.2929,60.56,16800.0
2013-01-08 15:30:00,79.37,79.41,79.06,79.21,86000.0,60.56,60.5905,60.3234,60.4379,86000.0
2013-01-09 09:30:00,79.26,79.4,79.09,79.11,21600.0,60.476,60.5829,60.3463,60.3616,21600.0
2013-01-09 10:00:00,79.22,79.76,79.13,79.75,18000.0,60.4455,60.8575,60.3768,60.8499,18000.0
2013-01-09 10:30:00,79.75,79.99,79.73,79.89,11000.0,60.8499,61.033,60.8346,60.9567,11000.0
2013-01-09 11:00:00,79.89,80.13,79.79,80.13,15000.0,60.9567,61.1399,60.8804,61.1399,15000.0
2013-01-09 11:30:00,80.17,80.25,80.06,80.25,9700.0,61.1704,61.2314,61.0864,61.2314,9700.0
2013-01-09 12:00:00,80.23,80.31,80.06,80.09,19100.0,61.2162,61.2772,61.0864,61.1093,19100.0
2013-01-09 12:30:00,80.05,80.16,79.9,80.02,17600.0,61.0788,61.1627,60.9644,61.0559,17600.0
2013-01-09 13:00:00,80.02,80.06,79.93,80.01,15900.0,61.0559,61.0864,60.9872,61.0483,15900.0
2013-01-09 13:30:00,80.0,80.07,79.82,79.84,16300.0,61.0407,61.0941,60.9033,60.9186,16300.0
2013-01-09 14:00:00,79.86,79.89,79.7,79.83,11900.0,60.9338,60.9567,60.8118,60.9109,11900.0
2013-01-09 14:30:00,79.83,79.93,79.61,79.67,15500.0,60.9109,60.9872,60.7431,60.7889,15500.0
2013-01-09 15:00:00,79.64,79.79,79.59,79.72,18300.0,60.766,60.8804,60.7278,60.827,18300.0
2013-01-09 15:30:00,79.73,79.81,79.63,79.67,40100.0,60.8346,60.8957,60.7583,60.7889,40100.0
2013-01-10 09:30:00,80.12,80.29,79.58,79.7,3900.0,61.1322,61.2619,60.7202,60.8118,3900.0
2013-01-10 10:00:00,79.62,79.73,79.53,79.56,10200.0,60.7507,60.8346,60.682,60.7049,10200.0
2013-01-10 10:30:00,79.52,79.68,79.34,79.41,7900.0,60.6744,60.7965,60.5371,60.5905,7900.0
2013-01-10 11:00:00,79.38,79.51,79.25,79.27,11200.0,60.5676,60.6668,60.4684,60.4837,11200.0
2013-01-10 11:30:00,79.32,79.39,79.21,79.29,10000.0,60.5218,60.5752,60.4379,60.4989,10000.0
2013-01-10 12:00:00,79.37,79.52,79.3,79.39,5500.0,60.56,60.6744,60.5066,60.5752,5500.0
2013-01-10 12:30:00,79.42,79.54,79.4,79.52,9800.0,60.5981,60.6897,60.5829,60.6744,9800.0
2013-01-10 13:00:00,79.54,79.54,79.39,79.47,6300.0,60.6897,60.6897,60.5752,60.6363,6300.0
2013-01-10 13:30:00,79.47,79.53,79.37,79.4,7400.0,60.6363,60.682,60.56,60.5829,7400.0
2013-01-10 14:00:00,79.39,79.48,79.39,79.4,10800.0,60.5752,60.6439,60.5752,60.5829,10800.0
2013-01-10 14:30:00,79.43,79.64,79.4,79.59,9900.0,60.6057,60.766,60.5829,60.7278,9900.0
2013-01-10 15:00:00,79.62,79.68,79.51,79.59,14000.0,60.7507,60.7965,60.6668,60.7278,14000.0
2013-01-10 15:30:00,79.59,79.64,79.45,79.5,48200.0,60.7278,60.766,60.621,60.6592,48200.0
2013-01-11 09:30:00,79.44,79.81,79.32,79.39,7700.0,60.6134,60.8957,60.5218,60.5752,7700.0
2013-01-11 10:00:00,79.34,79.51,79.3,79.43,6000.0,60.5371,60.6668,60.5066,60.6057,6000.0
2013-01-11 10:30:00,79.34,79.56,79.34,79.49,8800.0,60.5371,60.7049,60.5371,60.6515,8800.0
2013-01-11 11:00:00,79.5,79.55,79.36,79.36,7900.0,60.6592,60.6973,60.5523,60.5523,7900.0
2013-01-11 11:30:00,79.34,79.6,79.31,79.58,14600.0,60.5371,60.7355,60.5142,60.7202,14600.0
2013-01-11 12:00:00,79.54,79.68,79.54,79.64,8200.0,60.6897,60.7965,60.6897,60.766,8200.0
2013-01-11 12:30:00,79.62,79.69,79.52,79.55,5100.0,60.7507,60.8041,60.6744,60.6973,5100.0
2013-01-11 13:00:00,79.55,79.68,79.52,79.63,16400.0,60.6973,60.7965,60.6744,60.7583,16400.0
2013-01-11 13:30:00,79.66,79.71,79.53,79.56,10800.0,60.7812,60.8194,60.682,60.7049,10800.0
2013-01-11 14:00:00,79.56,79.69,79.56,79.69,10800.0,60.7049,60.8041,60.7049,60.8041,10800.0
2013-01-11 14:30:00,79.7,79.74,79.66,79.7,9700.0,60.8118,60.8423,60.7812,60.8118,9700.0
2013-01-11 15:00:00,79.67,79.75,79.61,79.68,15700.0,60.7889,60.8499,60.7431,60.7965,15700.0
2013-01-11 15:30:00,79.65,79.72,79.58,79.64,21400.0,60.7736,60.827,60.7202,60.766,21400.0
2013-01-14 09:30:00,79.31,79.8,79.31,79.66,14100.0,60.5142,60.8881,60.5142,60.7812,14100.0
2013-01-14 10:00:00,79.66,79.85,79.61,79.85,21800.0,60.7812,60.9262,60.7431,60.9262,21800.0
2013-01-14 10:30:00,79.85,79.9,79.72,79.88,20000.0,60.9262,60.9644,60.827,60.9491,20000.0
2013-01-14 11:00:00,79.85,79.92,79.7,79.72,9000.0,60.9262,60.9796,60.8118,60.827,9000.0
2013-01-14 11:30:00,79.71,79.89,79.67,79.84,4400.0,60.8194,60.9567,60.7889,60.9186,4400.0
2013-01-14 12:00:00,79.78,79.88,79.77,79.83,1600.0,60.8728,60.9491,60.8652,60.9109,1600.0
2013-01-14 12:30:00,79.83,79.9,79.75,79.8,9000.0,60.9109,60.9644,60.8499,60.8881,9000.0
2013-01-14 13:00:00,79.71,79.8,79.69,79.8,6500.0,60.8194,60.8881,60.8041,60.8881,6500.0
2013-01-14 13:30:00,79.8,79.82,79.74,79.77,9300.0,60.8881,60.9033,60.8423,60.8652,9300.0
2013-01-14 14:00:00,79.76,79.87,79.76,79.83,10600.0,60.8575,60.9415,60.8575,60.9109,10600.0
2013-01-14 14:30:00,79.8,79.87,79.76,79.78,11900.0,60.8881,60.9415,60.8575,60.8728,11900.0
2013-01-14 15:00:00,79.78,79.85,79.75,79.79,10300.0,60.8728,60.9262,60.8499,60.8804,10300.0
2013-01-14 15:30:00,79.76,79.82,79.61,79.74,39500.0,60.8575,60.9033,60.7431,60.8423,39500.0
2013-01-15 09:30:00,79.41,79.9,79.41,79.69,7100.0,60.5905,60.9644,60.5905,60.8041,7100.0
2013-01-15 10:00:00,79.59,79.9,79.59,79.73,4200.0,60.7278,60.9644,60.7278,60.8346,4200.0
2013-01-15 10:30:00,79.75,79.99,79.75,79.94,7100.0,60.8499,61.033,60.8499,60.9949,7100.0
2013-01-15 11:00:00,79.89,79.96,79.81,79.81,5600.0,60.9567,61.0101,60.8957,60.8957,5600.0
2013-01-15 11:30:00,79.85,79.87,79.72,79.72,8600.0,60.9262,60.9415,60.827,60.827,8600.0
2013-01-15 12:00:00,79.79,79.91,79.73,79.84,4800.0,60.8804,60.972,60.8346,60.9186,4800.0
2013-01-15 12:30:00,79.84,79.94,79.81,79.91,7000.0,60.9186,60.9949,60.8957,60.972,7000.0
2013-01-15 13:00:00,79.91,79.93,79.77,79.82,8400.0,60.972,60.9872,60.8652,60.9033,8400.0
2013-01-15 13:30:00,79.83,79.85,79.67,79.7,7800.0,60.9109,60.9262,60.7889,60.8118,7800.0
2013-01-15 14:00:00,79.68,79.9,79.63,79.86,16600.0,60.7965,60.9644,60.7583,60.9338,16600.0
2013-01-15 14:30:00,79.86,79.98,79.86,79.93,17900.0,60.9338,61.0254,60.9338,60.9872,17900.0
2013-01-15 15:00:00,79.95,80.35,79.95,80.28,22800.0,61.0025,61.3077,61.0025,61.2543,22800.0
2013-01-15 15:30:00,80.28,80.41,80.26,80.35,28700.0,61.2543,61.3535,61.239,61.3077,28700.0
2013-01-16 09:30:00,80.03,80.31,79.9,79.95,5700.0,61.0635,61.2772,60.9644,61.0025,5700.0
2013-01-16 10:00:00,80.01,80.03,79.76,79.84,5700.0,61.0483,61.0635,60.8575,60.9186,5700.0
2013-01-16 10:30:00,79.8,79.94,79.8,79.9,4100.0,60.8881,60.9949,60.8881,60.9644,4100.0
2013-01-16 11:00:00,79.86,80.15,79.8,80.12,4000.0,60.9338,61.1551,60.8881,61.1322,4000.0
2013-01-16 11:30:00,80.12,80.12,79.89,79.91,4800.0,61.1322,61.1322,60.9567,60.972,4800.0
2013-01-16 12:00:00,79.95,80.05,79.88,80.02,3800.0,61.0025,61.0788,60.9491,61.0559,3800.0
2013-01-16 12:30:00,80.0,80.18,80.0,80.15,3200.0,61.0407,61.178,61.0407,61.1551,3200.0
2013-01-16 13:00:00,80.16,80.27,80.11,80.22,4500.0,61.1627,61.2467,61.1246,61.2085,4500.0
2013-01-16 13:30:00,80.22,80.44,80.22,80.37,5400.0,61.2085,61.3764,61.2085,61.323,5400.0
2013-01-16 14:00:00,80.39,80.47,80.35,80.35,7100.0,61.3382,61.3993,61.3077,61.3077,7100.0
2013-01-16 14:30:00,80.36,80.44,80.27,80.41,7100.0,61.3153,61.3764,61.2467,61.3535,7100.0
2013-01-16 15:00:00,80.42,80.42,80.28,80.33,6700.0,61.3611,61.3611,61.2543,61.2925,6700.0
2013-01-16 15:30:00,80.33,80.41,80.23,80.3,26200.0,61.2925,61.3535,61.2162,61.2696,26200.0
2013-01-17 09:30:00,80.67,81.16,80.65,80.96,12300.0,61.5519,61.9257,61.5366,61.7731,12300.0
2013-01-17 10:00:00,80.97,81.31,80.63,81.27,11300.0,61.7808,62.0402,61.5214,62.0097,11300.0
2013-01-17 10:30:00,81.26,81.27,80.85,80.85,9800.0,62.0021,62.0097,61.6892,61.6892,9800.0
2013-01-17 11:00:00,80.88,81.0,80.71,80.99,15100.0,61.7121,61.8037,61.5824,61.796,15100.0
2013-01-17 11:30:00,80.98,81.11,80.95,80.95,9600.0,61.7884,61.8876,61.7655,61.7655,9600.0
2013-01-17 12:00:00,80.95,81.06,80.89,80.99,9500.0,61.7655,61.8494,61.7197,61.796,9500.0
2013-01-17 12:30:00,81.01,81.1,80.96,81.0,15800.0,61.8113,61.88,61.7731,61.8037,15800.0
2013-01-17 13:00:00,81.03,81.07,80.99,80.99,12700.0,61.8266,61.8571,61.796,61.796,12700.0
2013-01-17 13:30:00,80.98,81.05,80.95,81.04,18500.0,61.7884,61.8418,61.7655,61.8342,18500.0
2013-01-17 14:00:00,81.03,81.07,80.95,81.01,17500.0,61.8266,61.8571,61.7655,61.8113,17500.0
2013-01-17 14:30:00,81.01,81.07,80.95,81.0,23900.0,61.8113,61.8571,61.7655,61.8037,23900.0
2013-01-17 15:00:00,81.0,81.06,80.95,80.98,19300.0,61.8037,61.8494,61.7655,61.7884,19300.0
2013-01-17 15:30:00,80.96,81.03,80.87,80.88,51300.0,61.7731,61.8266,61.7045,61.7121,51300.0
2013-01-18 09:30:00,81.13,81.37,80.91,80.92,54500.0,61.9029,62.086,61.735,61.7426,54500.0
2013-01-18 10:00:00,80.8,81.23,80.8,80.88,8100.0,61.6511,61.9792,61.6511,61.7121,8100.0
2013-01-18 10:30:00,80.86,80.95,80.75,80.89,3300.0,61.6968,61.7655,61.6129,61.7197,3300.0
2013-01-18 11:00:00,80.85,80.97,80.83,80.94,8600.0,61.6892,61.7808,61.674,61.7579,8600.0
2013-01-18 11:30:00,80.97,80.99,80.85,80.87,3600.0,61.7808,61.796,61.6892,61.7045,3600.0
2013-01-18 12:00:00,80.86,80.92,80.83,80.83,8100.0,61.6968,61.7426,61.674,61.674,8100.0
2013-01-18 12:30:00,80.88,80.97,80.82,80.89,9300.0,61.7121,61.7808,61.6663,61.7197,9300.0
2013-01-18 13:00:00,80.9,81.01,80.85,80.93,7300.0,61.7274,61.8113,61.6892,61.7503,7300.0
2013-01-18 13:30:00,80.97,81.04,80.95,80.99,4700.0,61.7808,61.8342,61.7655,61.796,4700.0
2013-01-18 14:00:00,80.97,80.97,80.86,80.9,10600.0,61.7808,61.7808,61.6968,61.7274,10600.0
2013-01-18 14:30:00,80.92,80.99,80.9,80.99,5700.0,61.7426,61.796,61.7274,61.796,5700.0
2013-01-18 15:00:00,80.95,81.04,80.94,81.01,12100.0,61.7655,61.8342,61.7579,61.8113,12100.0
2013-01-18 15:30:00,81.03,81.12,80.97,81.02,43800.0,61.8266,61.8952,61.7808,61.8189,43800.0
2013-01-22 09:30:00,80.85,81.08,80.48,80.95,14900.0,61.6892,61.8647,61.4069,61.7655,14900.0
2013-01-22 10:00:00,80.84,81.02,80.65,80.68,5600.0,61.6816,61.8189,61.5366,61.5595,5600.0
2013-01-22 10:30:00,80.68,80.73,80.54,80.68,7900.0,61.5595,61.5977,61.4527,61.5595,7900.0
2013-01-22 11:00:00,80.66,80.72,80.59,80.65,13000.0,61.5442,61.59,61.4908,61.5366,13000.0
2013-01-22 11:30:00,80.65,80.96,80.65,80.92,8900.0,61.5366,61.7731,61.5366,61.7426,8900.0
2013-01-22 12:00:00,80.93,80.99,80.87,80.9,15600.0,61.7503,61.796,61.7045,61.7274,15600.0
2013-01-22 12:30:00,80.89,81.11,80.88,80.91,11200.0,61.7197,61.8876,61.7121,61.735,11200.0
2013-01-22 13:00:00,80.91,81.05,80.89,81.01,3800.0,61.735,61.8418,61.7197,61.8113,3800.0
2013-01-22 13:30:00,80.96,81.03,80.96,80.99,4900.0,61.7731,61.8266,61.7731,61.796,4900.0
2013-01-22 14:00:00,80.97,81.03,80.97,81.0,10900.0,61.7808,61.8266,61.7808,61.8037,10900.0
2013-01-22 14:30:00,81.0,81.05,80.91,80.99,12000.0,61.8037,61.8418,61.735,61.796,12000.0
2013-01-22 15:00:00,80.97,81.08,80.93,81.04,17100.0,61.7808,61.8647,61.7503,61.8342,17100.0
2013-01-22 15:30:00,81.0,81.28,81.0,81.28,24100.0,61.8037,62.0173,61.8037,62.0173,24100.0
2013-01-23 09:30:00,81.0,81.2,80.64,81.07,10200.0,61.8037,61.9563,61.529,61.8571,10200.0
2013-01-23 10:00:00,81.09,81.17,80.76,80.76,9400.0,61.8723,61.9334,61.6205,61.6205,9400.0
2013-01-23 10:30:00,80.77,80.77,80.37,80.64,10400.0,61.6282,61.6282,61.323,61.529,10400.0
2013-01-23 11:00:00,80.62,80.9,80.59,80.77,8300.0,61.5137,61.7274,61.4908,61.6282,8300.0
2013-01-23 11:30:00,80.71,80.98,80.69,80.94,5600.0,61.5824,61.7884,61.5671,61.7579,5600.0
2013-01-23 12:00:00,80.92,81.02,80.7,80.72,9600.0,61.7426,61.8189,61.5748,61.59,9600.0
2013-01-23 12:30:00,80.71,80.72,80.6,80.69,9700.0,61.5824,61.59,61.4985,61.5671,9700.0
2013-01-23 13:00:00,80.71,80.87,80.61,80.76,8800.0,61.5824,61.7045,61.5061,61.6205,8800.0
2013-01-23 13:30:00,80.79,80.95,80.77,80.93,6700.0,61.6434,61.7655,61.6282,61.7503,6700.0
2013-01-23 14:00:00,80.91,81.14,80.91,81.03,8300.0,61.735,61.9105,61.735,61.8266,8300.0
2013-01-23 14:30:00,81.05,81.14,81.04,81.06,7300.0,61.8418,61.9105,61.8342,61.8494,7300.0
2013-01-23 15:00:00,81.11,81.26,81.06,81.23,12600.0,61.8876,62.0021,61.8494,61.9792,12600.0
2013-01-23 15:30:00,81.21,81.26,81.11,81.22,27600.0,61.9639,62.0021,61.8876,61.9715,27600.0
2013-01-24 09:30:00,81.37,81.75,81.05,81.66,25300.0,62.086,62.3759,61.8418,62.3073,25300.0
2013-01-24 10:00:00,81.66,81.67,81.2,81.5,12600.0,62.3073,62.3149,61.9563,62.1852,12600.0
2013-01-24 10:30:00,81.51,81.84,81.47,81.73,7100.0,62.1928,62.4446,62.1623,62.3607,7100.0
2013-01-24 11:00:00,81.67,81.92,81.67,81.91,3000.0,62.3149,62.5056,62.3149,62.498,3000.0
2013-01-24 11:30:00,81.95,82.04,81.87,82.02,7900.0,62.5285,62.5972,62.4675,62.5819,7900.0
2013-01-24 12:00:00,82.02,82.02,81.92,82.0,6700.0,62.5819,62.5819,62.5056,62.5667,6700.0
2013-01-24 12:30:00,82.0,82.01,81.91,81.95,15200.0,62.5667,62.5743,62.498,62.5285,15200.0
2013-01-24 13:00:00,81.93,82.09,81.9,81.99,8500.0,62.5133,62.6353,62.4904,62.559,8500.0
2013-01-24 13:30:00,82.0,82.0,81.47,81.59,11800.0,62.5667,62.5667,62.1623,62.2538,11800.0
2013-01-24 14:00:00,81.59,81.71,81.48,81.53,8500.0,62.2538,62.3454,62.1699,62.2081,8500.0
2013-01-24 14:30:00,81.55,81.86,81.55,81.66,16600.0,62.2233,62.4599,62.2233,62.3073,16600.0
2013-01-24 15:00:00,81.68,81.68,81.49,81.58,32400.0,62.3225,62.3225,62.1775,62.2462,32400.0
2013-01-24 15:30:00,81.62,81.74,81.45,81.59,35700.0,62.2767,62.3683,62.147,62.2538,35700.0
2013-01-25 09:30:00,81.6,81.75,80.79,81.48,10600.0,62.2615,62.3759,61.6434,62.1699,10600.0
2013-01-25 10:00:00,81.39,81.6,81.32,81.54,10200.0,62.1012,62.2615,62.0478,62.2157,10200.0
2013-01-25 10:30:00,81.54,81.54,81.37,81.44,5100.0,62.2157,62.2157,62.086,62.1394,5100.0
2013-01-25 11:00:00,81.44,81.48,81.25,81.25,4900.0,62.1394,62.1699,61.9944,61.9944,4900.0
2013-01-25 11:30:00,81.28,81.36,81.27,81.36,3600.0,62.0173,62.0784,62.0097,62.0784,3600.0
2013-01-25 12:00:00,81.36,81.75,81.36,81.65,9000.0,62.0784,62.3759,62.0784,62.2996,9000.0
2013-01-25 12:30:00,81.59,81.6,81.53,81.56,4000.0,62.2538,62.2615,62.2081,62.231,4000.0
2013-01-25 13:00:00,81.56,81.59,81.52,81.57,3200.0,62.231,62.2538,62.2004,62.2386,3200.0
2013-01-25 13:30:00,81.57,81.63,81.5,81.61,6300.0,62.2386,62.2844,62.1852,62.2691,6300.0
2013-01-25 14:00:00,81.66,81.93,81.66,81.9,14100.0,62.3073,62.5133,62.3073,62.4904,14100.0
2013-01-25 14:30:00,81.91,81.95,81.69,81.73,17200.0,62.498,62.5285,62.3301,62.3607,17200.0
2013-01-25 15:00:00,81.69,81.73,81.49,81.58,17500.0,62.3301,62.3607,62.1775,62.2462,17500.0
2013-01-25 15:30:00,81.61,81.73,81.32,81.71,36000.0,62.2691,62.3607,62.0478,62.3454,36000.0
2013-01-28 09:30:00,81.66,81.7,81.08,81.08,10300.0,62.3073,62.3378,61.8647,61.8647,10300.0
2013-01-28 10:00:00,81.07,81.16,80.89,81.01,8000.0,61.8571,61.9257,61.7197,61.8113,8000.0
2013-01-28 10:30:00,80.99,81.06,80.53,80.57,13000.0,61.796,61.8494,61.4451,61.4756,13000.0
2013-01-28 11:00:00,80.68,81.03,80.68,81.03,8600.0,61.5595,61.8266,61.5595,61.8266,8600.0
2013-01-28 11:30:00,81.0,81.33,80.98,81.33,7200.0,61.8037,62.0555,61.7884,62.0555,7200.0
2013-01-28 12:00:00,81.3,81.36,81.2,81.22,8400.0,62.0326,62.0784,61.9563,61.9715,8400.0
2013-01-28 12:30:00,81.2,81.31,81.15,81.29,7700.0,61.9563,62.0402,61.9181,62.0249,7700.0
2013-01-28 13:00:00,81.29,81.34,81.14,81.21,9500.0,62.0249,62.0631,61.9105,61.9639,9500.0
2013-01-28 13:30:00,81.23,81.26,81.12,81.23,10700.0,61.9792,62.0021,61.8952,61.9792,10700.0
2013-01-28 14:00:00,81.26,81.27,81.06,81.11,16100.0,62.0021,62.0097,61.8494,61.8876,16100.0
2013-01-28 14:30:00,81.13,81.22,81.08,81.14,14100.0,61.9029,61.9715,61.8647,61.9105,14100.0
2013-01-28 15:00:00,81.12,81.18,80.97,81.06,9400.0,61.8952,61.941,61.7808,61.8494,9400.0
2013-01-28 15:30:00,81.01,81.05,80.86,80.9,37500.0,61.8113,61.8418,61.6968,61.7274,37500.0
2013-01-29 09:30:00,80.82,81.21,80.54,81.15,10000.0,61.6663,61.9639,61.4527,61.9181,10000.0
2013-01-29 10:00:00,81.08,81.26,80.9,81.24,10100.0,61.8647,62.0021,61.7274,61.9868,10100.0
2013-01-29 10:30:00,81.24,81.55,81.22,81.55,7400.0,61.9868,62.2233,61.9715,62.2233,7400.0
2013-01-29 11:00:00,81.55,81.99,81.55,81.92,16900.0,62.2233,62.559,62.2233,62.5056,16900.0
2013-01-29 11:30:00,81.92,81.92,81.5,81.5,12900.0,62.5056,62.5056,62.1852,62.1852,12900.0
2013-01-29 12:00:00,81.52,81.83,81.48,81.8,20400.0,62.2004,62.437,62.1699,62.4141,20400.0
2013-01-29 12:30:00,81.8,82.05,81.8,81.98,17600.0,62.4141,62.6048,62.4141,62.5514,17600.0
2013-01-29 13:00:00,81.98,82.13,81.95,82.13,11100.0,62.5514,62.6659,62.5285,62.6659,11100.0
2013-01-29 13:30:00,82.13,82.32,82.13,82.28,18700.0,62.6659,62.8108,62.6659,62.7803,18700.0
2013-01-29 14:00:00,82.3,82.37,82.23,82.24,7600.0,62.7956,62.849,62.7422,62.7498,7600.0
2013-01-29 14:30:00,82.26,82.43,82.23,82.41,15100.0,62.7651,62.8948,62.7422,62.8795,15100.0
2013-01-29 15:00:00,82.41,82.53,82.39,82.45,33300.0,62.8795,62.9711,62.8642,62.91,33300.0
2013-01-29 15:30:00,82.44,82.56,82.4,82.51,38600.0,62.9024,62.994,62.8719,62.9558,38600.0
2013-01-30 09:30:00,82.48,82.48,82.22,82.27,13000.0,62.9329,62.9329,62.7345,62.7727,13000.0
2013-01-30 10:00:00,82.1,82.14,81.84,81.89,8800.0,62.643,62.6735,62.4446,62.4827,8800.0
2013-01-30 10:30:00,81.87,82.1,81.84,81.91,10000.0,62.4675,62.643,62.4446,62.498,10000.0
2013-01-30 11:00:00,81.91,82.0,81.86,81.94,7000.0,62.498,62.5667,62.4599,62.5209,7000.0
2013-01-30 11:30:00,81.95,82.21,81.93,82.15,13900.0,62.5285,62.7269,62.5133,62.6811,13900.0
2013-01-30 12:00:00,82.18,82.22,81.89,81.94,19000.0,62.704,62.7345,62.4827,62.5209,19000.0
2013-01-30 12:30:00,81.95,82.19,81.95,82.18,14000.0,62.5285,62.7116,62.5285,62.704,14000.0
2013-01-30 13:00:00,82.19,82.32,82.11,82.26,19700.0,62.7116,62.8108,62.6506,62.7651,19700.0
2013-01-30 13:30:00,82.28,82.28,82.12,82.19,9100.0,62.7803,62.7803,62.6582,62.7116,9100.0
2013-01-30 14:00:00,82.19,82.25,81.96,82.09,15200.0,62.7116,62.7574,62.5362,62.6353,15200.0
2013-01-30 14:30:00,82.08,82.18,81.98,82.14,15500.0,62.6277,62.704,62.5514,62.6735,15500.0
2013-01-30 15:00:00,82.14,82.16,81.87,81.87,14800.0,62.6735,62.6888,62.4675,62.4675,14800.0
2013-01-30 15:30:00,81.87,81.89,81.59,81.63,32700.0,62.4675,62.4827,62.2538,62.2844,32700.0
2013-01-31 09:30:00,81.43,81.64,81.24,81.35,10000.0,62.1318,62.292,61.9868,62.0707,10000.0
2013-01-31 10:00:00,81.3,81.48,81.07,81.2,9900.0,62.0326,62.1699,61.8571,61.9563,9900.0
2013-01-31 10:30:00,81.12,81.33,81.09,81.14,8300.0,61.8952,62.0555,61.8723,61.9105,8300.0
2013-01-31 11:00:00,81.07,81.13,80.98,81.0,13000.0,61.8571,61.9029,61.7884,61.8037,13000.0
2013-01-31 11:30:00,81.02,81.02,80.74,80.96,34900.0,61.8189,61.8189,61.6053,61.7731,34900.0
2013-01-31 12:00:00,80.99,81.11,80.99,81.03,15300.0,61.796,61.8876,61.796,61.8266,15300.0
2013-01-31 12:30:00,80.98,81.24,80.97,81.15,15400.0,61.7884,61.9868,61.7808,61.9181,15400.0
2013-01-31 13:00:00,81.17,81.23,81.16,81.2,7600.0,61.9334,61.9792,61.9257,61.9563,7600.0
2013-01-31 13:30:00,81.19,81.26,81.07,81.1,16100.0,61.9486,62.0021,61.8571,61.88,16100.0
2013-01-31 14:00:00,81.09,81.21,81.07,81.11,13300.0,61.8723,61.9639,61.8571,61.8876,13300.0
2013-01-31 14:30:00,81.11,81.33,81.09,81.28,16900.0,61.8876,62.0555,61.8723,62.0173,16900.0
2013-01-31 15:00:00,81.28,81.28,80.98,80.99,25900.0,62.0173,62.0173,61.7884,61.796,25900.0
2013-01-31 15:30:00,80.99,81.13,80.93,81.02,49900.0,61.796,61.9029,61.7503,61.8189,49900.0
2013-02-01 09:30:00,81.82,82.22,81.38,81.96,16800.0,62.4293,62.7345,62.0936,62.5362,16800.0
2013-02-01 10:00:00,82.06,82.35,81.92,81.92,10600.0,62.6125,62.8337,62.5056,62.5056,10600.0
2013-02-01 10:30:00,81.84,82.09,81.84,82.01,8600.0,62.4446,62.6353,62.4446,62.5743,8600.0
2013-02-01 11:00:00,82.05,82.13,81.97,82.04,6200.0,62.6048,62.6659,62.5438,62.5972,6200.0
2013-02-01 11:30:00,82.04,82.39,82.04,82.39,12800.0,62.5972,62.8642,62.5972,62.8642,12800.0
2013-02-01 12:00:00,82.44,82.44,82.16,82.18,8400.0,62.9024,62.9024,62.6888,62.704,8400.0
2013-02-01 12:30:00,82.19,82.37,82.16,82.32,19900.0,62.7116,62.849,62.6888,62.8108,19900.0
2013-02-01 13:00:00,82.35,82.54,82.27,82.33,15700.0,62.8337,62.9787,62.7727,62.8185,15700.0
2013-02-01 13:30:00,82.34,82.34,82.09,82.15,26900.0,62.8261,62.8261,62.6353,62.6811,26900.0
2013-02-01 14:00:00,82.11,82.11,81.93,82.0,19600.0,62.6506,62.6506,62.5133,62.5667,19600.0
2013-02-01 14:30:00,81.98,82.03,81.89,81.98,24900.0,62.5514,62.5896,62.4827,62.5514,24900.0
2013-02-01 15:00:00,82.0,82.0,81.8,81.84,17300.0,62.5667,62.5667,62.4141,62.4446,17300.0
2013-02-01 15:30:00,81.86,82.07,81.82,82.07,45100.0,62.4599,62.6201,62.4293,62.6201,45100.0
2013-02-04 09:30:00,81.71,81.71,81.45,81.58,9500.0,62.3454,62.3454,62.147,62.2462,9500.0
2013-02-04 10:00:00,81.51,81.65,81.27,81.27,18600.0,62.1928,62.2996,62.0097,62.0097,18600.0
2013-02-04 10:30:00,81.27,81.27,80.69,80.69,20000.0,62.0097,62.0097,61.5671,61.5671,20000.0
2013-02-04 11:00:00,80.74,80.79,80.64,80.75,12300.0,61.6053,61.6434,61.529,61.6129,12300.0
2013-02-04 11:30:00,80.74,80.93,80.7,80.76,8500.0,61.6053,61.7503,61.5748,61.6205,8500.0
2013-02-04 12:00:00,80.72,80.81,80.66,80.75,15000.0,61.59,61.6587,61.5442,61.6129,15000.0
2013-02-04 12:30:00,80.79,80.84,80.74,80.79,7100.0,61.6434,61.6816,61.6053,61.6434,7100.0
2013-02-04 13:00:00,80.78,80.88,80.72,80.79,15400.0,61.6358,61.7121,61.59,61.6434,15400.0
2013-02-04 13:30:00,80.78,80.88,80.75,80.88,9100.0,61.6358,61.7121,61.6129,61.7121,9100.0
2013-02-04 14:00:00,80.84,80.9,80.82,80.88,10600.0,61.6816,61.7274,61.6663,61.7121,10600.0
2013-02-04 14:30:00,80.88,80.95,80.87,80.95,13800.0,61.7121,61.7655,61.7045,61.7655,13800.0
2013-02-04 15:00:00,80.94,80.95,80.74,80.79,29600.0,61.7579,61.7655,61.6053,61.6434,29600.0
2013-02-04 15:30:00,80.81,80.93,80.7,80.88,56000.0,61.6587,61.7503,61.5748,61.7121,56000.0
2013-02-05 09:30:00,81.04,81.38,80.51,81.37,96700.0,61.8342,62.0936,61.4298,62.086,96700.0
2013-02-05 10:00:00,81.27,81.44,80.77,80.88,61200.0,62.0097,62.1394,61.6282,61.7121,61200.0
2013-02-05 10:30:00,80.9,81.03,80.65,81.03,19200.0,61.7274,61.8266,61.5366,61.8266,19200.0
2013-02-05 11:00:00,80.97,81.02,80.57,80.57,8000.0,61.7808,61.8189,61.4756,61.4756,8000.0
2013-02-05 11:30:00,80.57,80.65,80.45,80.5,7800.0,61.4756,61.5366,61.384,61.4222,7800.0
2013-02-05 12:00:00,80.49,80.54,80.28,80.37,16700.0,61.4145,61.4527,61.2543,61.323,16700.0
2013-02-05 12:30:00,80.38,80.57,80.32,80.57,7700.0,61.3306,61.4756,61.2848,61.4756,7700.0
2013-02-05 13:00:00,80.57,80.76,80.57,80.67,14700.0,61.4756,61.6205,61.4756,61.5519,14700.0
2013-02-05 13:30:00,80.68,80.87,80.65,80.84,16300.0,61.5595,61.7045,61.5366,61.6816,16300.0
2013-02-05 14:00:00,80.79,80.96,80.72,80.83,14900.0,61.6434,61.7731,61.59,61.674,14900.0
2013-02-05 14:30:00,80.84,80.96,80.78,80.81,14900.0,61.6816,61.7731,61.6358,61.6587,14900.0
2013-02-05 15:00:00,80.85,80.91,80.74,80.8,24100.0,61.6892,61.735,61.6053,61.6511,24100.0
2013-02-05 15:30:00,80.8,80.88,80.74,80.77,44100.0,61.6511,61.7121,61.6053,61.6282,44100.0
2013-02-06 09:30:00,80.38,80.83,80.18,80.55,18900.0,61.3306,61.674,61.178,61.4603,18900.0
2013-02-06 10:00:00,80.57,80.72,80.51,80.54,23500.0,61.4756,61.59,61.4298,61.4527,23500.0
2013-02-06 10:30:00,80.6,80.68,80.45,80.59,25600.0,61.4985,61.5595,61.384,61.4908,25600.0
2013-02-06 11:00:00,80.56,80.74,80.53,80.65,15900.0,61.4679,61.6053,61.4451,61.5366,15900.0
2013-02-06 11:30:00,80.64,80.71,80.46,80.62,20100.0,61.529,61.5824,61.3916,61.5137,20100.0
2013-02-06 12:00:00,80.62,80.62,80.51,80.53,10600.0,61.5137,61.5137,61.4298,61.4451,10600.0
2013-02-06 12:30:00,80.54,80.61,80.5,80.57,7900.0,61.4527,61.5061,61.4222,61.4756,7900.0
2013-02-06 13:00:00,80.49,80.56,80.39,80.45,11900.0,61.4145,61.4679,61.3382,61.384,11900.0
2013-02-06 13:30:00,80.38,80.57,80.31,80.51,12400.0,61.3306,61.4756,61.2772,61.4298,12400.0
2013-02-06 14:00:00,80.5,80.58,80.42,80.58,8600.0,61.4222,61.4832,61.3611,61.4832,8600.0
2013-02-06 14:30:00,80.57,80.64,80.49,80.64,33200.0,61.4756,61.529,61.4145,61.529,33200.0
2013-02-06 15:00:00,80.72,80.86,80.6,80.84,19800.0,61.59,61.6968,61.4985,61.6816,19800.0
2013-02-06 15:30:00,80.85,81.08,80.75,80.97,38400.0,61.6892,61.8647,61.6129,61.7808,38400.0
2013-02-07 09:30:00,81.26,82.69,79.42,79.46,72800.0,62.0021,63.0932,60.5981,60.6286,72800.0
2013-02-07 10:00:00,79.11,80.13,79.11,79.97,47200.0,60.3616,61.1399,60.3616,61.0178,47200.0
2013-02-07 10:30:00,79.9,80.21,79.37,79.4,45200.0,60.9644,61.2009,60.56,60.5829,45200.0
2013-02-07 11:00:00,79.5,79.51,78.84,79.08,40700.0,60.6592,60.6668,60.1556,60.3387,40700.0
2013-02-07 11:30:00,79.02,79.39,78.27,78.6,47900.0,60.2929,60.5752,59.7207,59.9724,47900.0
2013-02-07 12:00:00,78.6,78.64,78.15,78.23,20800.0,59.9724,60.003,59.6291,59.6901,20800.0
2013-02-07 12:30:00,78.29,78.35,78.19,78.19,9200.0,59.7359,59.7817,59.6596,59.6596,9200.0
2013-02-07 13:00:00,78.18,78.28,77.73,78.24,20300.0,59.652,59.7283,59.3086,59.6978,20300.0
2013-02-07 13:30:00,78.23,78.26,77.55,77.81,24500.0,59.6901,59.713,59.1713,59.3697,24500.0
2013-02-07 14:00:00,77.83,78.03,77.72,78.03,55500.0,59.3849,59.5375,59.301,59.5375,55500.0
2013-02-07 14:30:00,78.03,78.33,77.8,77.83,35000.0,59.5375,59.7664,59.362,59.3849,35000.0
2013-02-07 15:00:00,77.83,77.84,76.6,76.67,77600.0,59.3849,59.3926,58.4464,58.4998,77600.0
2013-02-07 15:30:00,76.68,77.32,76.67,77.27,166500.0,58.5075,58.9958,58.4998,58.9576,166500.0
2013-02-08 09:30:00,77.13,78.12,77.03,77.85,132300.0,58.8508,59.6062,58.7745,59.4002,132300.0
2013-02-08 10:00:00,77.94,78.08,77.64,77.82,42900.0,59.4689,59.5757,59.24,59.3773,42900.0
2013-02-08 10:30:00,77.83,77.88,77.71,77.71,18100.0,59.3849,59.4231,59.2934,59.2934,18100.0
2013-02-08 11:00:00,77.73,78.05,77.72,77.96,44700.0,59.3086,59.5528,59.301,59.4841,44700.0
2013-02-08 11:30:00,77.96,78.06,77.93,78.0,22500.0,59.4841,59.5604,59.4612,59.5146,22500.0
2013-02-08 12:00:00,77.95,78.23,77.95,78.23,21800.0,59.4765,59.6901,59.4765,59.6901,21800.0
2013-02-08 12:30:00,78.25,78.6,78.23,78.6,16800.0,59.7054,59.9724,59.6901,59.9724,16800.0
2013-02-08 13:00:00,78.6,78.73,78.47,78.51,31100.0,59.9724,60.0716,59.8733,59.9038,31100.0
2013-02-08 13:30:00,78.51,78.7,78.5,78.6,28800.0,59.9038,60.0487,59.8961,59.9724,28800.0
2013-02-08 14:00:00,78.6,78.91,78.59,78.9,14700.0,59.9724,60.209,59.9648,60.2014,14700.0
2013-02-08 14:30:00,78.89,79.02,78.87,78.92,30400.0,60.1937,60.2929,60.1785,60.2166,30400.0
2013-02-08 15:00:00,78.91,79.2,78.91,79.0,39100.0,60.209,60.4303,60.209,60.2777,39100.0
2013-02-08 15:30:00,78.99,79.24,78.97,79.16,132700.0,60.27,60.4608,60.2548,60.3997,132700.0
2013-02-11 09:30:00,79.02,79.37,78.74,78.83,31400.0,60.2929,60.56,60.0793,60.1479,31400.0
2013-02-11 10:00:00,78.8,79.09,78.76,78.83,33700.0,60.125,60.3463,60.0945,60.1479,33700.0
2013-02-11 10:30:00,78.82,79.04,78.78,78.91,28200.0,60.1403,60.3082,60.1098,60.209,28200.0
2013-02-11 11:00:00,78.93,79.04,78.78,78.81,40500.0,60.2242,60.3082,60.1098,60.1327,40500.0
2013-02-11 11:30:00,78.81,78.88,78.58,78.6,26200.0,60.1327,60.1861,59.9572,59.9724,26200.0
2013-02-11 12:00:00,78.6,78.62,78.27,78.32,23800.0,59.9724,59.9877,59.7207,59.7588,23800.0
2013-02-11 12:30:00,78.34,78.56,78.31,78.53,26700.0,59.7741,59.9419,59.7512,59.919,26700.0
2013-02-11 13:00:00,78.51,78.68,78.51,78.63,16500.0,59.9038,60.0335,59.9038,59.9953,16500.0
2013-02-11 13:30:00,78.63,78.73,78.62,78.67,18300.0,59.9953,60.0716,59.9877,60.0259,18300.0
2013-02-11 14:00:00,78.7,78.85,78.68,78.77,25200.0,60.0487,60.1632,60.0335,60.1022,25200.0
2013-02-11 14:30:00,78.76,78.78,78.23,78.23,60400.0,60.0945,60.1098,59.6901,59.6901,60400.0
2013-02-11 15:00:00,78.25,78.46,78.25,78.38,42500.0,59.7054,59.8656,59.7054,59.8046,42500.0
2013-02-11 15:30:00,78.39,78.52,78.38,78.4,90300.0,59.8122,59.9114,59.8046,59.8198,90300.0
2013-02-12 09:30:00,78.3,78.8,78.08,78.64,35100.0,59.7435,60.125,59.5757,60.003,35100.0
2013-02-12 10:00:00,78.68,78.94,78.65,78.94,17000.0,60.0335,60.2319,60.0106,60.2319,17000.0
2013-02-12 10:30:00,78.92,79.25,78.89,79.25,16000.0,60.2166,60.4684,60.1937,60.4684,16000.0
2013-02-12 11:00:00,79.3,79.32,79.23,79.27,17900.0,60.5066,60.5218,60.4531,60.4837,17900.0
2013-02-12 11:30:00,79.27,79.36,79.25,79.29,10600.0,60.4837,60.5523,60.4684,60.4989,10600.0
2013-02-12 12:00:00,79.28,79.28,79.02,79.16,21500.0,60.4913,60.4913,60.2929,60.3997,21500.0
2013-02-12 12:30:00,79.13,79.17,78.97,79.16,11800.0,60.3768,60.4074,60.2548,60.3997,11800.0
2013-02-12 13:00:00,79.17,79.23,79.07,79.07,12100.0,60.4074,60.4531,60.3311,60.3311,12100.0
2013-02-12 13:30:00,79.08,79.14,78.79,78.92,13400.0,60.3387,60.3845,60.1174,60.2166,13400.0
2013-02-12 14:00:00,78.9,78.9,78.62,78.73,19900.0,60.2014,60.2014,59.9877,60.0716,19900.0
2013-02-12 14:30:00,78.73,79.03,78.73,78.9,15300.0,60.0716,60.3005,60.0716,60.2014,15300.0
2013-02-12 15:00:00,78.92,79.0,78.88,78.96,10200.0,60.2166,60.2777,60.1861,60.2471,10200.0
2013-02-12 15:30:00,78.97,78.98,78.77,78.8,52500.0,60.2548,60.2624,60.1022,60.125,52500.0
2013-02-13 09:30:00,78.96,79.19,77.94,78.0,45800.0,60.2471,60.4226,59.4689,59.5146,45800.0
2013-02-13 10:00:00,78.17,78.62,78.12,78.38,54800.0,59.6444,59.9877,59.6062,59.8046,54800.0
2013-02-13 10:30:00,78.39,78.48,78.2,78.38,37800.0,59.8122,59.8809,59.6672,59.8046,37800.0
2013-02-13 11:00:00,78.42,78.75,78.4,78.69,22400.0,59.8351,60.0869,59.8198,60.0411,22400.0
2013-02-13 11:30:00,78.65,78.93,78.65,78.93,10300.0,60.0106,60.2242,60.0106,60.2242,10300.0
2013-02-13 12:00:00,78.91,79.09,78.85,78.85,11500.0,60.209,60.3463,60.1632,60.1632,11500.0
2013-02-13 12:30:00,78.87,79.0,78.85,78.85,50900.0,60.1785,60.2777,60.1632,60.1632,50900.0
2013-02-13 13:00:00,78.82,78.9,78.77,78.83,10900.0,60.1403,60.2014,60.1022,60.1479,10900.0
2013-02-13 13:30:00,78.78,78.82,78.69,78.71,10100.0,60.1098,60.1403,60.0411,60.0564,10100.0
2013-02-13 14:00:00,78.71,78.78,78.46,78.59,71700.0,60.0564,60.1098,59.8656,59.9648,71700.0
2013-02-13 14:30:00,78.6,78.62,78.39,78.58,89800.0,59.9724,59.9877,59.8122,59.9572,89800.0
2013-02-13 15:00:00,78.54,78.75,78.48,78.73,47800.0,59.9267,60.0869,59.8809,60.0716,47800.0
2013-02-13 15:30:00,78.73,79.06,78.73,79.04,82000.0,60.0716,60.3234,60.0716,60.3082,82000.0
2013-02-14 09:30:00,78.87,79.69,78.47,79.52,25600.0,60.1785,60.8041,59.8733,60.6744,25600.0
2013-02-14 10:00:00,79.5,79.62,79.4,79.49,28700.0,60.6592,60.7507,60.5829,60.6515,28700.0
2013-02-14 10:30:00,79.49,79.65,79.43,79.54,25600.0,60.6515,60.7736,60.6057,60.6897,25600.0
2013-02-14 11:00:00,79.59,79.74,79.51,79.71,17400.0,60.7278,60.8423,60.6668,60.8194,17400.0
2013-02-14 11:30:00,79.7,80.09,79.7,80.0,37900.0,60.8118,61.1093,60.8118,61.0407,37900.0
2013-02-14 12:00:00,79.99,80.03,79.83,79.99,14700.0,61.033,61.0635,60.9109,61.033,14700.0
2013-02-14 12:30:00,79.95,80.53,79.95,80.29,44700.0,61.0025,61.4451,61.0025,61.2619,44700.0
2013-02-14 13:00:00,80.25,80.26,79.73,79.73,40700.0,61.2314,61.239,60.8346,60.8346,40700.0
2013-02-14 13:30:00,79.68,79.81,79.68,79.75,14100.0,60.7965,60.8957,60.7965,60.8499,14100.0
2013-02-14 14:00:00,79.76,79.76,79.47,79.5,37200.0,60.8575,60.8575,60.6363,60.6592,37200.0
2013-02-14 14:30:00,79.49,79.54,79.39,79.54,16900.0,60.6515,60.6897,60.5752,60.6897,16900.0
2013-02-14 15:00:00,79.54,79.56,79.3,79.33,22500.0,60.6897,60.7049,60.5066,60.5294,22500.0
2013-02-14 15:30:00,79.32,79.43,79.1,79.17,75600.0,60.5218,60.6057,60.354,60.4074,75600.0
2013-02-15 09:30:00,79.32,79.34,78.75,79.23,64200.0,60.5218,60.5371,60.0869,60.4531,64200.0
2013-02-15 10:00:00,79.27,79.55,78.95,79.05,14800.0,60.4837,60.6973,60.2395,60.3158,14800.0
2013-02-15 10:30:00,79.04,79.25,78.94,79.2,7700.0,60.3082,60.4684,60.2319,60.4303,7700.0
2013-02-15 11:00:00,79.27,79.6,79.27,79.49,10100.0,60.4837,60.7355,60.4837,60.6515,10100.0
2013-02-15 11:30:00,79.43,79.51,79.33,79.42,4300.0,60.6057,60.6668,60.5294,60.5981,4300.0
2013-02-15 12:00:00,79.41,79.42,79.28,79.31,5800.0,60.5905,60.5981,60.4913,60.5142,5800.0
2013-02-15 12:30:00,79.38,79.61,79.37,79.57,5600.0,60.5676,60.7431,60.56,60.7126,5600.0
2013-02-15 13:00:00,79.52,79.63,79.47,79.47,3300.0,60.6744,60.7583,60.6363,60.6363,3300.0
2013-02-15 13:30:00,79.47,79.51,79.38,79.47,8100.0,60.6363,60.6668,60.5676,60.6363,8100.0
2013-02-15 14:00:00,79.5,79.58,79.28,79.28,12900.0,60.6592,60.7202,60.4913,60.4913,12900.0
2013-02-15 14:30:00,79.24,79.32,79.13,79.21,5700.0,60.4608,60.5218,60.3768,60.4379,5700.0
2013-02-15 15:00:00,79.17,79.31,79.12,79.3,15000.0,60.4074,60.5142,60.3692,60.5066,15000.0
2013-02-15 15:30:00,79.27,79.64,79.27,79.47,82200.0,60.4837,60.766,60.4837,60.6363,82200.0
2013-02-19 09:30:00,79.64,79.95,79.58,79.9,26100.0,60.766,61.0025,60.7202,60.9644,26100.0
2013-02-19 10:00:00,79.85,79.85,79.64,79.79,13700.0,60.9262,60.9262,60.766,60.8804,13700.0
2013-02-19 10:30:00,79.8,79.83,79.65,79.71,7000.0,60.8881,60.9109,60.7736,60.8194,7000.0
2013-02-19 11:00:00,79.8,79.8,79.49,79.6,23000.0,60.8881,60.8881,60.6515,60.7355,23000.0
2013-02-19 11:30:00,79.59,79.67,79.48,79.6,13400.0,60.7278,60.7889,60.6439,60.7355,13400.0
2013-02-19 12:00:00,79.63,79.69,79.55,79.58,9000.0,60.7583,60.8041,60.6973,60.7202,9000.0
2013-02-19 12:30:00,79.55,79.66,79.48,79.66,20700.0,60.6973,60.7812,60.6439,60.7812,20700.0
2013-02-19 13:00:00,79.68,79.71,79.56,79.63,9100.0,60.7965,60.8194,60.7049,60.7583,9100.0
2013-02-19 13:30:00,79.63,79.79,79.63,79.71,7500.0,60.7583,60.8804,60.7583,60.8194,7500.0
2013-02-19 14:00:00,79.71,79.75,79.59,79.68,9500.0,60.8194,60.8499,60.7278,60.7965,9500.0
2013-02-19 14:30:00,79.69,79.75,79.6,79.66,19700.0,60.8041,60.8499,60.7355,60.7812,19700.0
2013-02-19 15:00:00,79.7,79.74,79.62,79.7,66500.0,60.8118,60.8423,60.7507,60.8118,66500.0
2013-02-19 15:30:00,79.71,79.98,79.7,79.96,47000.0,60.8194,61.0254,60.8118,61.0101,47000.0
2013-02-20 09:30:00,79.83,80.0,79.62,79.8,28400.0,60.9109,61.0407,60.7507,60.8881,28400.0
2013-02-20 10:00:00,79.78,79.87,79.72,79.73,7800.0,60.8728,60.9415,60.827,60.8346,7800.0
2013-02-20 10:30:00,79.74,79.81,79.72,79.76,20600.0,60.8423,60.8957,60.827,60.8575,20600.0
2013-02-20 11:00:00,79.74,79.86,79.73,79.77,20400.0,60.8423,60.9338,60.8346,60.8652,20400.0
2013-02-20 11:30:00,79.75,79.87,79.66,79.72,21200.0,60.8499,60.9415,60.7812,60.827,21200.0
2013-02-20 12:00:00,79.67,79.79,79.65,79.75,6500.0,60.7889,60.8804,60.7736,60.8499,6500.0
2013-02-20 12:30:00,79.71,79.77,79.69,79.75,5600.0,60.8194,60.8652,60.8041,60.8499,5600.0
2013-02-20 13:00:00,79.75,79.79,79.72,79.75,4300.0,60.8499,60.8804,60.827,60.8499,4300.0
2013-02-20 13:30:00,79.72,79.73,79.65,79.68,11800.0,60.827,60.8346,60.7736,60.7965,11800.0
2013-02-20 14:00:00,79.67,79.88,79.5,79.75,16600.0,60.7889,60.9491,60.6592,60.8499,16600.0
2013-02-20 14:30:00,79.75,79.79,79.58,79.62,25500.0,60.8499,60.8804,60.7202,60.7507,25500.0
2013-02-20 15:00:00,79.62,79.65,79.24,79.26,36400.0,60.7507,60.7736,60.4608,60.476,36400.0
2013-02-20 15:30:00,79.25,79.32,78.91,78.97,50400.0,60.4684,60.5218,60.209,60.2548,50400.0
2013-02-21 09:30:00,78.69,78.86,78.09,78.23,14000.0,60.0411,60.1708,59.5833,59.6901,14000.0
2013-02-21 10:00:00,78.16,78.26,77.9,78.25,17900.0,59.6367,59.713,59.4383,59.7054,17900.0
2013-02-21 10:30:00,78.25,78.42,78.09,78.38,11200.0,59.7054,59.8351,59.5833,59.8046,11200.0
2013-02-21 11:00:00,78.36,78.41,78.26,78.34,11800.0,59.7893,59.8275,59.713,59.7741,11800.0
2013-02-21 11:30:00,78.33,78.33,78.17,78.23,35500.0,59.7664,59.7664,59.6444,59.6901,35500.0
2013-02-21 12:00:00,78.23,78.28,78.05,78.2,38900.0,59.6901,59.7283,59.5528,59.6672,38900.0
2013-02-21 12:30:00,78.2,78.2,77.81,78.03,22600.0,59.6672,59.6672,59.3697,59.5375,22600.0
2013-02-21 13:00:00,78.07,78.11,77.92,77.97,13600.0,59.5681,59.5986,59.4536,59.4918,13600.0
2013-02-21 13:30:00,77.99,78.08,77.79,77.91,10300.0,59.507,59.5757,59.3544,59.446,10300.0
2013-02-21 14:00:00,77.9,77.93,77.67,77.7,9600.0,59.4383,59.4612,59.2629,59.2857,9600.0
2013-02-21 14:30:00,77.7,77.95,77.7,77.93,8400.0,59.2857,59.4765,59.2857,59.4612,8400.0
2013-02-21 15:00:00,77.95,78.43,77.92,78.39,35300.0,59.4765,59.8427,59.4536,59.8122,35300.0
2013-02-21 15:30:00,78.38,78.46,77.79,77.9,123300.0,59.8046,59.8656,59.3544,59.4383,123300.0
2013-02-22 09:30:00,78.09,78.86,78.09,78.23,17600.0,59.5833,60.1708,59.5833,59.6901,17600.0
2013-02-22 10:00:00,78.32,78.59,78.22,78.24,11300.0,59.7588,59.9648,59.6825,59.6978,11300.0
2013-02-22 10:30:00,78.24,78.27,78.08,78.08,9100.0,59.6978,59.7207,59.5757,59.5757,9100.0
2013-02-22 11:00:00,78.11,78.2,77.94,78.2,10600.0,59.5986,59.6672,59.4689,59.6672,10600.0
2013-02-22 11:30:00,78.2,78.38,78.14,78.38,14100.0,59.6672,59.8046,59.6215,59.8046,14100.0
2013-02-22 12:00:00,78.38,78.4,78.18,78.21,12400.0,59.8046,59.8198,59.652,59.6749,12400.0
2013-02-22 12:30:00,78.19,78.36,78.17,78.29,9900.0,59.6596,59.7893,59.6444,59.7359,9900.0
2013-02-22 13:00:00,78.3,78.47,78.3,78.39,21100.0,59.7435,59.8733,59.7435,59.8122,21100.0
2013-02-22 13:30:00,78.37,78.5,78.37,78.41,14600.0,59.797,59.8961,59.797,59.8275,14600.0
2013-02-22 14:00:00,78.4,78.43,78.37,78.42,20900.0,59.8198,59.8427,59.797,59.8351,20900.0
2013-02-22 14:30:00,78.43,78.55,78.41,78.52,24700.0,59.8427,59.9343,59.8275,59.9114,24700.0
2013-02-22 15:00:00,78.52,78.62,78.49,78.62,30400.0,59.9114,59.9877,59.8885,59.9877,30400.0
2013-02-22 15:30:00,78.61,78.84,78.59,78.81,58500.0,59.9801,60.1556,59.9648,60.1327,58500.0
2013-02-25 09:30:00,79.31,79.37,78.82,78.95,15100.0,60.5142,60.56,60.1403,60.2395,15100.0
2013-02-25 10:00:00,78.95,79.1,78.35,78.36,7900.0,60.2395,60.354,59.7817,59.7893,7900.0
2013-02-25 10:30:00,78.41,78.83,78.41,78.83,16800.0,59.8275,60.1479,59.8275,60.1479,16800.0
2013-02-25 11:00:00,78.78,79.0,78.58,78.85,14700.0,60.1098,60.2777,59.9572,60.1632,14700.0
2013-02-25 11:30:00,78.82,78.92,78.71,78.83,33600.0,60.1403,60.2166,60.0564,60.1479,33600.0
2013-02-25 12:00:00,78.81,78.94,78.8,78.89,21300.0,60.1327,60.2319,60.125,60.1937,21300.0
2013-02-25 12:30:00,78.85,79.03,78.83,79.02,16000.0,60.1632,60.3005,60.1479,60.2929,16000.0
2013-02-25 13:00:00,78.97,79.03,78.89,78.97,14700.0,60.2548,60.3005,60.1937,60.2548,14700.0
2013-02-25 13:30:00,78.98,78.98,78.53,78.75,38000.0,60.2624,60.2624,59.919,60.0869,38000.0
2013-02-25 14:00:00,78.73,78.79,78.55,78.62,62300.0,60.0716,60.1174,59.9343,59.9877,62300.0
2013-02-25 14:30:00,78.62,78.65,78.29,78.37,20200.0,59.9877,60.0106,59.7359,59.797,20200.0
2013-02-25 15:00:00,78.42,78.5,78.04,78.08,25500.0,59.8351,59.8961,59.5452,59.5757,25500.0
2013-02-25 15:30:00,78.11,78.12,77.0,77.06,114100.0,59.5986,59.6062,58.7516,58.7974,114100.0
2013-02-26 09:30:00,77.06,77.77,76.86,77.2,18400.0,59.0847,59.6291,58.9313,59.192,18400.0
2013-02-26 10:00:00,77.24,77.92,76.93,76.93,11700.0,59.2227,59.7441,58.985,58.985,11700.0
2013-02-26 10:30:00,76.92,77.38,76.69,77.16,8700.0,58.9773,59.33,58.801,59.1613,8700.0
2013-02-26 11:00:00,77.19,77.19,76.73,76.86,11300.0,59.1844,59.1844,58.8317,58.9313,11300.0
2013-02-26 11:30:00,76.92,77.05,76.67,76.85,11900.0,58.9773,59.077,58.7856,58.9237,11900.0
2013-02-26 12:00:00,76.84,77.23,76.83,77.19,6500.0,58.916,59.215,58.9083,59.1844,6500.0
2013-02-26 12:30:00,77.17,77.67,77.14,77.43,10900.0,59.169,59.5524,59.146,59.3684,10900.0
2013-02-26 13:00:00,77.48,77.67,77.48,77.57,9400.0,59.4067,59.5524,59.4067,59.4757,9400.0
2013-02-26 13:30:00,77.6,77.66,77.53,77.61,5800.0,59.4987,59.5447,59.445,59.5064,5800.0
2013-02-26 14:00:00,77.54,77.78,77.54,77.75,5500.0,59.4527,59.6367,59.4527,59.6137,5500.0
2013-02-26 14:30:00,77.73,77.9,77.65,77.76,12700.0,59.5984,59.7287,59.537,59.6214,12700.0
2013-02-26 15:00:00,77.71,77.77,77.57,77.67,14800.0,59.5831,59.6291,59.4757,59.5524,14800.0
2013-02-26 15:30:00,77.7,77.91,77.62,77.78,51000.0,59.5754,59.7364,59.514,59.6367,51000.0
2013-02-27 09:30:00,77.69,78.45,77.69,78.38,14300.0,59.5677,60.1504,59.5677,60.0968,14300.0
2013-02-27 10:00:00,78.4,79.13,78.39,79.13,18400.0,60.1121,60.6718,60.1044,60.6718,18400.0
2013-02-27 10:30:00,79.13,79.37,78.89,78.97,15600.0,60.6718,60.8558,60.4878,60.5491,15600.0
2013-02-27 11:00:00,78.98,79.24,78.97,79.14,11500.0,60.5568,60.7562,60.5491,60.6795,11500.0
2013-02-27 11:30:00,79.14,79.44,79.05,79.42,13000.0,60.6795,60.9095,60.6105,60.8942,13000.0
2013-02-27 12:00:00,79.43,79.62,79.43,79.54,13300.0,60.9018,61.0475,60.9018,60.9862,13300.0
2013-02-27 12:30:00,79.52,79.62,79.39,79.43,13900.0,60.9708,61.0475,60.8712,60.9018,13900.0
2013-02-27 13:00:00,79.43,79.49,79.38,79.46,7000.0,60.9018,60.9478,60.8635,60.9248,7000.0
2013-02-27 13:30:00,79.45,79.58,79.39,79.42,9700.0,60.9172,61.0168,60.8712,60.8942,9700.0
2013-02-27 14:00:00,79.41,79.7,79.39,79.6,14800.0,60.8865,61.1089,60.8712,61.0322,14800.0
2013-02-27 14:30:00,79.58,79.7,79.56,79.61,15300.0,61.0168,61.1089,61.0015,61.0399,15300.0
2013-02-27 15:00:00,79.62,79.73,79.45,79.63,14800.0,61.0475,61.1319,60.9172,61.0552,14800.0
2013-02-27 15:30:00,79.63,79.78,79.38,79.46,38600.0,61.0552,61.1702,60.8635,60.9248,38600.0
2013-02-28 09:30:00,79.43,80.78,79.43,80.39,69800.0,60.9018,61.9369,60.9018,61.6379,69800.0
2013-02-28 10:00:00,80.39,80.6,80.03,80.3,49100.0,61.6379,61.7989,61.3619,61.5689,49100.0
2013-02-28 10:30:00,80.31,80.31,79.66,79.69,43600.0,61.5766,61.5766,61.0782,61.1012,43600.0
2013-02-28 11:00:00,79.7,80.07,79.64,79.99,21900.0,61.1089,61.3925,61.0629,61.3312,21900.0
2013-02-28 11:30:00,79.98,80.06,79.9,80.0,13800.0,61.3235,61.3849,61.2622,61.3389,13800.0
2013-02-28 12:00:00,79.98,80.0,79.88,79.98,8400.0,61.3235,61.3389,61.2469,61.3235,8400.0
2013-02-28 12:30:00,80.01,80.36,79.98,80.29,20800.0,61.3465,61.6149,61.3235,61.5612,20800.0
2013-02-28 13:00:00,80.29,80.64,80.24,80.58,20500.0,61.5612,61.8296,61.5229,61.7836,20500.0
2013-02-28 13:30:00,80.6,80.72,80.46,80.69,18400.0,61.7989,61.8909,61.6916,61.8679,18400.0
2013-02-28 14:00:00,80.7,80.7,80.58,80.69,15500.0,61.8756,61.8756,61.7836,61.8679,15500.0
2013-02-28 14:30:00,80.69,80.75,80.51,80.61,13400.0,61.8679,61.9139,61.7299,61.8066,13400.0
2013-02-28 15:00:00,80.57,80.59,80.27,80.32,17000.0,61.7759,61.7913,61.5459,61.5842,17000.0
2013-02-28 15:30:00,80.31,80.57,80.29,80.3,83700.0,61.5766,61.7759,61.5612,61.5689,83700.0
2013-03-01 09:30:00,79.72,79.72,79.0,79.24,24400.0,61.1242,61.1242,60.5721,60.7562,24400.0
2013-03-01 10:00:00,79.23,79.81,79.1,79.42,13800.0,60.7485,61.1932,60.6488,60.8942,13800.0
2013-03-01 10:30:00,79.43,79.7,79.41,79.66,8800.0,60.9018,61.1089,60.8865,61.0782,8800.0
2013-03-01 11:00:00,79.7,79.87,79.33,79.51,14100.0,61.1089,61.2392,60.8252,60.9632,14100.0
2013-03-01 11:30:00,79.56,79.68,79.34,79.63,26000.0,61.0015,61.0935,60.8328,61.0552,26000.0
2013-03-01 12:00:00,79.65,79.95,79.64,79.8,12100.0,61.0705,61.3005,61.0629,61.1855,12100.0
2013-03-01 12:30:00,79.76,79.96,79.75,79.96,11100.0,61.1549,61.3082,61.1472,61.3082,11100.0
2013-03-01 13:00:00,79.95,79.97,79.61,79.74,18400.0,61.3005,61.3159,61.0399,61.1395,18400.0
2013-03-01 13:30:00,79.79,79.79,79.54,79.65,25100.0,61.1779,61.1779,60.9862,61.0705,25100.0
2013-03-01 14:00:00,79.68,79.99,79.67,79.7,17400.0,61.0935,61.3312,61.0859,61.1089,17400.0
2013-03-01 14:30:00,79.68,79.9,79.58,79.6,30500.0,61.0935,61.2622,61.0168,61.0322,30500.0
2013-03-01 15:00:00,79.63,79.69,79.4,79.46,26100.0,61.0552,61.1012,60.8788,60.9248,26100.0
2013-03-01 15:30:00,79.45,79.83,79.41,79.66,55600.0,60.9172,61.2085,60.8865,61.0782,55600.0
2013-03-04 09:30:00,79.27,79.41,78.91,79.05,9600.0,60.7792,60.8865,60.5031,60.6105,9600.0
2013-03-04 10:00:00,79.17,79.44,78.63,78.68,35600.0,60.7025,60.9095,60.2885,60.3268,35600.0
2013-03-04 10:30:00,78.73,78.96,78.53,78.53,11400.0,60.3651,60.5415,60.2118,60.2118,11400.0
2013-03-04 11:00:00,78.56,78.56,78.12,78.29,27300.0,60.2348,60.2348,59.8974,60.0278,27300.0
2013-03-04 11:30:00,78.29,78.38,78.2,78.29,11500.0,60.0278,60.0968,59.9588,60.0278,11500.0
2013-03-04 12:00:00,78.31,78.34,77.66,77.7,16700.0,60.0431,60.0661,59.5447,59.5754,16700.0
2013-03-04 12:30:00,77.64,78.12,77.58,78.12,18100.0,59.5294,59.8974,59.4834,59.8974,18100.0
2013-03-04 13:00:00,78.09,78.64,77.88,78.63,19900.0,59.8744,60.2961,59.7134,60.2885,19900.0
2013-03-04 13:30:00,78.63,78.8,78.46,78.73,19600.0,60.2885,60.4188,60.1581,60.3651,19600.0
2013-03-04 14:00:00,78.75,79.37,78.74,79.37,44100.0,60.3805,60.8558,60.3728,60.8558,44100.0
2013-03-04 14:30:00,79.36,79.41,79.23,79.37,41100.0,60.8482,60.8865,60.7485,60.8558,41100.0
2013-03-04 15:00:00,79.38,79.43,79.25,79.32,42400.0,60.8635,60.9018,60.7638,60.8175,42400.0
2013-03-04 15:30:00,79.36,79.71,79.22,79.65,82100.0,60.8482,61.1165,60.7408,61.0705,82100.0
2013-03-05 09:30:00,80.0,80.73,79.83,80.26,28900.0,61.3389,61.8986,61.2085,61.5382,28900.0
2013-03-05 10:00:00,80.29,80.55,80.2,80.31,16900.0,61.5612,61.7606,61.4922,61.5766,16900.0
2013-03-05 10:30:00,80.31,80.51,80.24,80.32,32700.0,61.5766,61.7299,61.5229,61.5842,32700.0
2013-03-05 11:00:00,80.25,80.34,80.05,80.2,15100.0,61.5306,61.5996,61.3772,61.4922,15100.0
2013-03-05 11:30:00,80.21,80.21,80.02,80.06,13000.0,61.4999,61.4999,61.3542,61.3849,13000.0
2013-03-05 12:00:00,80.1,80.25,80.07,80.16,18100.0,61.4156,61.5306,61.3925,61.4616,18100.0
2013-03-05 12:30:00,80.21,80.28,80.15,80.24,37000.0,61.4999,61.5536,61.4539,61.5229,37000.0
2013-03-05 13:00:00,80.23,80.4,80.21,80.21,41200.0,61.5152,61.6456,61.4999,61.4999,41200.0
2013-03-05 13:30:00,80.21,80.29,80.01,80.06,11300.0,61.4999,61.5612,61.3465,61.3849,11300.0
2013-03-05 14:00:00,80.08,80.4,80.08,80.12,12700.0,61.4002,61.6456,61.4002,61.4309,12700.0
2013-03-05 14:30:00,80.08,80.39,80.04,80.33,19800.0,61.4002,61.6379,61.3695,61.5919,19800.0
2013-03-05 15:00:00,80.34,80.59,80.25,80.58,26700.0,61.5996,61.7913,61.5306,61.7836,26700.0
2013-03-05 15:30:00,80.58,80.74,80.41,80.61,37300.0,61.7836,61.9063,61.6532,61.8066,37300.0
2013-03-06 09:30:00,81.07,81.63,80.8,81.63,33100.0,62.1593,62.5887,61.9523,62.5887,33100.0
2013-03-06 10:00:00,81.57,81.71,81.41,81.43,27000.0,62.5427,62.65,62.42,62.4353,27000.0
2013-03-06 10:30:00,81.42,81.48,81.1,81.1,18500.0,62.4276,62.4736,62.1823,62.1823,18500.0
2013-03-06 11:00:00,81.11,81.21,81.04,81.13,16300.0,62.19,62.2666,62.1363,62.2053,16300.0
2013-03-06 11:30:00,81.15,81.33,81.13,81.28,18300.0,62.2206,62.3586,62.2053,62.3203,18300.0
2013-03-06 12:00:00,81.26,81.38,81.13,81.31,22200.0,62.305,62.397,62.2053,62.3433,22200.0
2013-03-06 12:30:00,81.31,81.75,81.31,81.52,25100.0,62.3433,62.6807,62.3433,62.5043,25100.0
2013-03-06 13:00:00,81.56,81.75,81.55,81.74,14700.0,62.535,62.6807,62.5273,62.673,14700.0
2013-03-06 13:30:00,81.77,82.04,81.73,81.75,18700.0,62.696,62.903,62.6653,62.6807,18700.0
2013-03-06 14:00:00,81.74,81.96,81.57,81.95,28100.0,62.673,62.8417,62.5427,62.834,28100.0
2013-03-06 14:30:00,81.97,82.01,81.86,81.87,39600.0,62.8493,62.88,62.765,62.7727,39600.0
2013-03-06 15:00:00,81.88,81.94,81.82,81.88,41800.0,62.7803,62.8263,62.7343,62.7803,41800.0
2013-03-06 15:30:00,81.89,81.94,81.67,81.88,149100.0,62.788,62.8263,62.6193,62.7803,149100.0
2013-03-07 09:30:00,81.79,81.81,81.04,81.27,24300.0,62.7113,62.7267,62.1363,62.3126,24300.0
2013-03-07 10:00:00,81.36,81.36,80.89,81.05,12500.0,62.3816,62.3816,62.0213,62.144,12500.0
2013-03-07 10:30:00,81.11,81.18,80.69,80.69,13500.0,62.19,62.2436,61.8679,61.8679,13500.0
2013-03-07 11:00:00,80.71,80.95,80.61,80.61,14100.0,61.8833,62.0673,61.8066,61.8066,14100.0
2013-03-07 11:30:00,80.62,80.87,80.62,80.84,8800.0,61.8143,62.0059,61.8143,61.9829,8800.0
2013-03-07 12:00:00,80.81,80.84,80.76,80.81,8100.0,61.9599,61.9829,61.9216,61.9599,8100.0
2013-03-07 12:30:00,80.8,80.92,80.68,80.9,7200.0,61.9523,62.0443,61.8603,62.0289,7200.0
2013-03-07 13:00:00,80.9,81.0,80.87,80.89,6700.0,62.0289,62.1056,62.0059,62.0213,6700.0
2013-03-07 13:30:00,80.89,81.11,80.78,81.11,9700.0,62.0213,62.19,61.9369,62.19,9700.0
2013-03-07 14:00:00,81.1,81.14,80.85,81.08,10200.0,62.1823,62.213,61.9906,62.167,10200.0
2013-03-07 14:30:00,81.11,81.11,81.02,81.04,14200.0,62.19,62.19,62.1209,62.1363,14200.0
2013-03-07 15:00:00,81.07,81.18,81.02,81.09,18900.0,62.1593,62.2436,62.1209,62.1746,18900.0
2013-03-07 15:30:00,81.1,81.29,81.07,81.18,52200.0,62.1823,62.328,62.1593,62.2436,52200.0
2013-03-08 09:30:00,81.65,81.87,81.49,81.74,12900.0,62.604,62.7727,62.4813,62.673,12900.0
2013-03-08 10:00:00,81.59,81.69,81.25,81.65,19500.0,62.558,62.6347,62.2973,62.604,19500.0
2013-03-08 10:30:00,81.62,81.79,81.52,81.79,2800.0,62.581,62.7113,62.5043,62.7113,2800.0
2013-03-08 11:00:00,81.78,81.95,81.73,81.73,5100.0,62.7037,62.834,62.6653,62.6653,5100.0
2013-03-08 11:30:00,81.75,81.82,81.72,81.75,5600.0,62.6807,62.7343,62.6577,62.6807,5600.0
2013-03-08 12:00:00,81.76,81.92,81.67,81.71,15000.0,62.6883,62.811,62.6193,62.65,15000.0
2013-03-08 12:30:00,81.67,81.84,81.6,81.84,5500.0,62.6193,62.7497,62.5657,62.7497,5500.0
2013-03-08 13:00:00,81.86,81.91,81.84,81.84,3600.0,62.765,62.8033,62.7497,62.7497,3600.0
2013-03-08 13:30:00,81.84,81.9,81.7,81.7,7400.0,62.7497,62.7957,62.6423,62.6423,7400.0
2013-03-08 14:00:00,81.7,81.83,81.7,81.83,7400.0,62.6423,62.742,62.6423,62.742,7400.0
2013-03-08 14:30:00,81.8,81.95,81.8,81.88,11600.0,62.719,62.834,62.719,62.7803,11600.0
2013-03-08 15:00:00,81.9,81.99,81.8,81.93,31800.0,62.7957,62.8647,62.719,62.8187,31800.0
2013-03-08 15:30:00,81.94,82.07,81.91,81.95,49900.0,62.8263,62.926,62.8033,62.834,49900.0
2013-03-11 09:30:00,81.59,81.94,81.58,81.94,11700.0,62.558,62.8263,62.5503,62.8263,11700.0
2013-03-11 10:00:00,81.89,82.11,81.82,82.04,4700.0,62.788,62.9567,62.7343,62.903,4700.0
2013-03-11 10:30:00,82.02,82.31,81.97,82.18,7200.0,62.8877,63.11,62.8493,63.0104,7200.0
2013-03-11 11:00:00,82.18,82.23,82.06,82.12,8000.0,63.0104,63.0487,62.9184,62.9644,8000.0
2013-03-11 11:30:00,82.14,82.26,82.06,82.21,10900.0,62.9797,63.0717,62.9184,63.0334,10900.0
2013-03-11 12:00:00,82.22,82.28,82.12,82.15,7200.0,63.041,63.087,62.9644,62.9874,7200.0
2013-03-11 12:30:00,82.09,82.14,81.86,82.05,13400.0,62.9414,62.9797,62.765,62.9107,13400.0
2013-03-11 13:00:00,82.11,82.15,82.01,82.1,15700.0,62.9567,62.9874,62.88,62.949,15700.0
2013-03-11 13:30:00,82.11,82.19,82.02,82.06,7700.0,62.9567,63.018,62.8877,62.9184,7700.0
2013-03-11 14:00:00,82.03,82.16,81.95,82.15,11500.0,62.8954,62.995,62.834,62.9874,11500.0
2013-03-11 14:30:00,82.15,82.29,82.06,82.2,13900.0,62.9874,63.0947,62.9184,63.0257,13900.0
2013-03-11 15:00:00,82.2,82.24,82.02,82.13,31000.0,63.0257,63.0564,62.8877,62.972,31000.0
2013-03-11 15:30:00,82.14,82.38,82.09,82.32,63200.0,62.9797,63.1637,62.9414,63.1177,63200.0
2013-03-12 09:30:00,82.37,82.37,81.82,81.83,12200.0,63.156,63.156,62.7343,62.742,12200.0
2013-03-12 10:00:00,81.83,81.86,81.74,81.76,4800.0,62.742,62.765,62.673,62.6883,4800.0
2013-03-12 10:30:00,81.75,81.75,81.52,81.53,6900.0,62.6807,62.6807,62.5043,62.512,6900.0
2013-03-12 11:00:00,81.52,81.56,81.4,81.44,9800.0,62.5043,62.535,62.4123,62.443,9800.0
2013-03-12 11:30:00,81.44,81.61,81.33,81.61,4900.0,62.443,62.5733,62.3586,62.5733,4900.0
2013-03-12 12:00:00,81.67,81.82,81.62,81.65,11800.0,62.6193,62.7343,62.581,62.604,11800.0
2013-03-12 12:30:00,81.68,81.77,81.6,81.7,8000.0,62.627,62.696,62.5657,62.6423,8000.0
2013-03-12 13:00:00,81.7,81.72,81.59,81.72,3700.0,62.6423,62.6577,62.558,62.6577,3700.0
2013-03-12 13:30:00,81.67,81.73,81.54,81.64,8500.0,62.6193,62.6653,62.5197,62.5963,8500.0
2013-03-12 14:00:00,81.59,81.69,81.45,81.49,45700.0,62.558,62.6347,62.4506,62.4813,45700.0
2013-03-12 14:30:00,81.5,81.69,81.5,81.64,14500.0,62.489,62.6347,62.489,62.5963,14500.0
2013-03-12 15:00:00,81.63,81.93,81.62,81.92,27800.0,62.5887,62.8187,62.581,62.811,27800.0
2013-03-12 15:30:00,81.93,82.0,81.71,81.77,56100.0,62.8187,62.8724,62.65,62.696,56100.0
2013-03-13 09:30:00,81.89,81.89,80.45,81.1,62900.0,62.788,62.788,61.6839,62.1823,62900.0
2013-03-13 10:00:00,81.1,81.27,80.78,80.98,35700.0,62.1823,62.3126,61.9369,62.0903,35700.0
2013-03-13 10:30:00,80.97,81.31,80.87,81.3,11800.0,62.0826,62.3433,62.0059,62.3356,11800.0
2013-03-13 11:00:00,81.31,81.33,81.07,81.11,13600.0,62.3433,62.3586,62.1593,62.19,13600.0
2013-03-13 11:30:00,81.09,81.09,80.81,80.82,10900.0,62.1746,62.1746,61.9599,61.9676,10900.0
2013-03-13 12:00:00,80.85,81.07,80.82,81.04,5100.0,61.9906,62.1593,61.9676,62.1363,5100.0
2013-03-13 12:30:00,81.17,81.28,81.14,81.22,7300.0,62.236,62.3203,62.213,62.2743,7300.0
2013-03-13 13:00:00,81.25,81.25,81.14,81.18,6200.0,62.2973,62.2973,62.213,62.2436,6200.0
2013-03-13 13:30:00,81.19,81.27,81.03,81.04,19600.0,62.2513,62.3126,62.1286,62.1363,19600.0
2013-03-13 14:00:00,81.01,81.18,80.74,80.75,35200.0,62.1133,62.2436,61.9063,61.9139,35200.0
2013-03-13 14:30:00,80.79,80.79,80.4,80.46,27900.0,61.9446,61.9446,61.6456,61.6916,27900.0
2013-03-13 15:00:00,80.47,80.75,80.37,80.54,29100.0,61.6992,61.9139,61.6226,61.7529,29100.0
2013-03-13 15:30:00,80.54,80.93,80.51,80.8,66200.0,61.7529,62.0519,61.7299,61.9523,66200.0
2013-03-14 09:30:00,81.26,81.46,81.0,81.43,9100.0,62.305,62.4583,62.1056,62.4353,9100.0
2013-03-14 10:00:00,81.45,81.56,81.3,81.49,9300.0,62.4506,62.535,62.3356,62.4813,9300.0
2013-03-14 10:30:00,81.45,81.45,81.34,81.41,5100.0,62.4506,62.4506,62.3663,62.42,5100.0
2013-03-14 11:00:00,81.47,81.58,81.02,81.05,38400.0,62.466,62.5503,62.1209,62.144,38400.0
2013-03-14 11:30:00,81.07,81.47,81.02,81.47,11600.0,62.1593,62.466,62.1209,62.466,11600.0
2013-03-14 12:00:00,81.49,81.67,81.47,81.61,8700.0,62.4813,62.6193,62.466,62.5733,8700.0
2013-03-14 12:30:00,81.63,81.71,81.57,81.6,6600.0,62.5887,62.65,62.5427,62.5657,6600.0
2013-03-14 13:00:00,81.6,81.68,81.54,81.54,4800.0,62.5657,62.627,62.5197,62.5197,4800.0
2013-03-14 13:30:00,81.49,81.49,81.33,81.37,5700.0,62.4813,62.4813,62.3586,62.3893,5700.0
2013-03-14 14:00:00,81.36,81.53,81.32,81.48,7300.0,62.3816,62.512,62.351,62.4736,7300.0
2013-03-14 14:30:00,81.49,81.57,81.46,81.56,7400.0,62.4813,62.5427,62.4583,62.535,7400.0
2013-03-14 15:00:00,81.55,81.56,81.43,81.52,11000.0,62.5273,62.535,62.4353,62.5043,11000.0
2013-03-14 15:30:00,81.52,81.59,81.31,81.37,37700.0,62.5043,62.558,62.3433,62.3893,37700.0
2013-03-15 09:30:00,81.06,81.3,80.53,80.92,103700.0,62.1516,62.3356,61.7452,62.0443,103700.0
2013-03-15 10:00:00,80.93,81.29,80.84,81.18,16800.0,62.0519,62.328,61.9829,62.2436,16800.0
2013-03-15 10:30:00,81.18,81.33,81.16,81.32,13200.0,62.2436,62.3586,62.2283,62.351,13200.0
2013-03-15 11:00:00,81.34,81.43,81.21,81.4,17000.0,62.3663,62.4353,62.2666,62.4123,17000.0
2013-03-15 11:30:00,81.4,81.77,81.4,81.75,15600.0,62.4123,62.696,62.4123,62.6807,15600.0
2013-03-15 12:00:00,81.78,81.87,81.69,81.86,13300.0,62.7037,62.7727,62.6347,62.765,13300.0
2013-03-15 12:30:00,81.83,81.93,81.75,81.9,18600.0,62.742,62.8187,62.6807,62.7957,18600.0
2013-03-15 13:00:00,81.9,81.91,81.63,81.64,6900.0,62.7957,62.8033,62.5887,62.5963,6900.0
2013-03-15 13:30:00,81.68,81.68,81.41,81.44,10600.0,62.627,62.627,62.42,62.443,10600.0
2013-03-15 14:00:00,81.44,81.48,81.25,81.25,22300.0,62.443,62.4736,62.2973,62.2973,22300.0
2013-03-15 14:30:00,81.25,81.34,81.19,81.34,12000.0,62.2973,62.3663,62.2513,62.3663,12000.0
2013-03-15 15:00:00,81.39,81.39,81.28,81.33,12800.0,62.4046,62.4046,62.3203,62.3586,12800.0
2013-03-15 15:30:00,81.32,81.54,81.05,81.28,145800.0,62.351,62.5197,62.144,62.3203,145800.0
2013-03-18 09:30:00,81.06,81.35,80.37,81.01,54300.0,62.1516,62.374,61.6226,62.1133,54300.0
2013-03-18 10:00:00,80.99,81.13,80.43,80.89,35700.0,62.0979,62.2053,61.6686,62.0213,35700.0
2013-03-18 10:30:00,80.95,81.25,80.85,81.2,7400.0,62.0673,62.2973,61.9906,62.259,7400.0
2013-03-18 11:00:00,81.23,81.5,81.19,81.48,6400.0,62.282,62.489,62.2513,62.4736,6400.0
2013-03-18 11:30:00,81.53,81.63,81.38,81.53,9500.0,62.512,62.5887,62.397,62.512,9500.0
2013-03-18 12:00:00,81.65,81.82,81.53,81.72,15600.0,62.604,62.7343,62.512,62.6577,15600.0
2013-03-18 12:30:00,81.69,81.72,81.53,81.6,9300.0,62.6347,62.6577,62.512,62.5657,9300.0
2013-03-18 13:00:00,81.59,81.67,81.5,81.51,8300.0,62.558,62.6193,62.489,62.4966,8300.0
2013-03-18 13:30:00,81.47,81.5,81.39,81.44,8100.0,62.466,62.489,62.4046,62.443,8100.0
2013-03-18 14:00:00,81.39,81.64,81.38,81.63,14100.0,62.4046,62.5963,62.397,62.5887,14100.0
2013-03-18 14:30:00,81.68,81.79,81.37,81.37,24000.0,62.627,62.7113,62.3893,62.3893,24000.0
2013-03-18 15:00:00,81.4,81.51,81.17,81.23,16100.0,62.4123,62.4966,62.236,62.282,16100.0
2013-03-18 15:30:00,81.16,81.24,81.0,81.18,49100.0,62.2283,62.2896,62.1056,62.2436,49100.0
2013-03-19 09:30:00,81.54,81.75,81.31,81.41,7600.0,62.5197,62.6807,62.3433,62.42,7600.0
2013-03-19 10:00:00,81.43,81.82,81.43,81.59,30800.0,62.4353,62.7343,62.4353,62.558,30800.0
2013-03-19 10:30:00,81.58,81.82,81.47,81.79,42800.0,62.5503,62.7343,62.466,62.7113,42800.0
2013-03-19 11:00:00,81.79,81.96,81.79,81.91,13500.0,62.7113,62.8417,62.7113,62.8033,13500.0
2013-03-19 11:30:00,81.99,81.99,80.95,80.95,6700.0,62.8647,62.8647,62.0673,62.0673,6700.0
2013-03-19 12:00:00,81.05,81.31,80.82,81.31,3400.0,62.144,62.3433,61.9676,62.3433,3400.0
2013-03-19 12:30:00,81.17,81.29,80.97,80.97,3000.0,62.236,62.328,62.0826,62.0826,3000.0
2013-03-19 13:00:00,80.94,81.14,80.89,81.08,32700.0,62.0596,62.213,62.0213,62.167,32700.0
2013-03-19 13:30:00,81.04,81.15,80.96,81.0,23800.0,62.1363,62.2206,62.0749,62.1056,23800.0
2013-03-19 14:00:00,80.98,81.16,80.87,81.02,7900.0,62.0903,62.2283,62.0059,62.1209,7900.0
2013-03-19 14:30:00,81.02,81.27,80.91,80.92,7700.0,62.1209,62.3126,62.0366,62.0443,7700.0
2013-03-19 15:00:00,81.03,81.55,80.94,81.21,21500.0,62.1286,62.5273,62.0596,62.2666,21500.0
2013-03-19 15:30:00,81.17,81.46,81.1,81.42,18000.0,62.236,62.4583,62.1823,62.4276,18000.0
2013-03-20 09:30:00,82.0,82.6,81.7,81.83,7700.0,62.8724,63.3324,62.6423,62.742,7700.0
2013-03-20 10:00:00,81.85,82.0,81.71,81.73,2700.0,62.7573,62.8724,62.65,62.6653,2700.0
2013-03-20 10:30:00,81.7,81.99,81.51,81.98,5700.0,62.6423,62.8647,62.4966,62.857,5700.0
2013-03-20 11:00:00,82.0,82.04,81.84,81.88,2200.0,62.8724,62.903,62.7497,62.7803,2200.0
2013-03-20 11:30:00,81.95,81.95,81.56,81.58,3700.0,62.834,62.834,62.535,62.5503,3700.0
2013-03-20 12:00:00,81.66,81.74,81.56,81.69,4400.0,62.6117,62.673,62.535,62.6347,4400.0
2013-03-20 12:30:00,81.68,81.68,81.56,81.58,3800.0,62.627,62.627,62.535,62.5503,3800.0
2013-03-20 13:00:00,81.56,81.72,81.54,81.69,5600.0,62.535,62.6577,62.5197,62.6347,5600.0
2013-03-20 13:30:00,81.59,81.69,81.5,81.5,4100.0,62.558,62.6347,62.489,62.489,4100.0
2013-03-20 14:00:00,81.5,81.92,81.45,81.76,7700.0,62.489,62.811,62.4506,62.6883,7700.0
2013-03-20 14:30:00,81.74,81.92,81.58,81.65,4800.0,62.673,62.811,62.5503,62.604,4800.0
2013-03-20 15:00:00,81.61,81.82,81.49,81.76,10500.0,62.5733,62.7343,62.4813,62.6883,10500.0
2013-03-20 15:30:00,81.8,82.07,81.73,81.83,23100.0,62.719,62.926,62.6653,62.742,23100.0
2013-03-21 09:30:00,81.44,81.99,81.41,81.98,8800.0,62.443,62.8647,62.42,62.857,8800.0
2013-03-21 10:00:00,81.76,81.82,81.5,81.7,5700.0,62.6883,62.7343,62.489,62.6423,5700.0
2013-03-21 10:30:00,81.68,81.78,81.62,81.7,14300.0,62.627,62.7037,62.581,62.6423,14300.0
2013-03-21 11:00:00,81.7,81.76,81.6,81.73,7700.0,62.6423,62.6883,62.5657,62.6653,7700.0
2013-03-21 11:30:00,81.7,81.83,81.7,81.74,4100.0,62.6423,62.742,62.6423,62.673,4100.0
2013-03-21 12:00:00,81.75,81.81,81.69,81.72,5400.0,62.6807,62.7267,62.6347,62.6577,5400.0
2013-03-21 12:30:00,81.71,81.78,81.67,81.73,5800.0,62.65,62.7037,62.6193,62.6653,5800.0
2013-03-21 13:00:00,81.7,81.76,81.67,81.72,26900.0,62.6423,62.6883,62.6193,62.6577,26900.0
2013-03-21 13:30:00,81.7,81.76,81.65,81.69,23200.0,62.6423,62.6883,62.604,62.6347,23200.0
2013-03-21 14:00:00,81.7,81.7,81.23,81.52,18700.0,62.6423,62.6423,62.282,62.5043,18700.0
2013-03-21 14:30:00,81.51,81.51,81.28,81.38,10700.0,62.4966,62.4966,62.3203,62.397,10700.0
2013-03-21 15:00:00,81.38,81.48,81.06,81.34,13800.0,62.397,62.4736,62.1516,62.3663,13800.0
2013-03-21 15:30:00,81.36,81.38,81.21,81.24,49900.0,62.3816,62.397,62.2666,62.2896,49900.0
2013-03-22 09:30:00,81.46,81.81,81.38,81.65,41200.0,62.4583,62.7267,62.397,62.604,41200.0
2013-03-22 10:00:00,81.69,81.76,81.61,81.65,4500.0,62.6347,62.6883,62.5733,62.604,4500.0
2013-03-22 10:30:00,81.58,81.6,81.46,81.5,7400.0,62.5503,62.5657,62.4583,62.489,7400.0
2013-03-22 11:00:00,81.5,81.75,81.5,81.72,4700.0,62.489,62.6807,62.489,62.6577,4700.0
2013-03-22 11:30:00,81.72,81.72,81.62,81.7,5400.0,62.6577,62.6577,62.581,62.6423,5400.0
2013-03-22 12:00:00,81.69,81.71,81.58,81.61,9500.0,62.6347,62.65,62.5503,62.5733,9500.0
2013-03-22 12:30:00,81.54,81.54,81.33,81.39,4300.0,62.5197,62.5197,62.3586,62.4046,4300.0
2013-03-22 13:00:00,81.42,81.66,81.41,81.66,3000.0,62.4276,62.6117,62.42,62.6117,3000.0
2013-03-22 13:30:00,81.61,81.62,81.41,81.56,3600.0,62.5733,62.581,62.42,62.535,3600.0
2013-03-22 14:00:00,81.51,81.57,81.46,81.5,1300.0,62.4966,62.5427,62.4583,62.489,1300.0
2013-03-22 14:30:00,81.51,81.54,81.32,81.32,3600.0,62.4966,62.5197,62.351,62.351,3600.0
2013-03-22 15:00:00,81.35,81.42,81.2,81.2,6500.0,62.374,62.4276,62.259,62.259,6500.0
2013-03-22 15:30:00,81.23,81.59,81.14,81.58,38200.0,62.282,62.558,62.213,62.5503,38200.0
2013-03-25 09:30:00,81.81,81.97,81.39,81.77,56700.0,62.7267,62.8493,62.4046,62.696,56700.0
2013-03-25 10:00:00,81.77,82.02,81.76,81.93,53400.0,62.696,62.8877,62.6883,62.8187,53400.0
2013-03-25 10:30:00,81.94,82.17,81.83,81.83,22100.0,62.8263,63.0027,62.742,62.742,22100.0
2013-03-25 11:00:00,81.84,81.95,81.67,81.9,26700.0,62.7497,62.834,62.6193,62.7957,26700.0
2013-03-25 11:30:00,81.93,82.08,81.85,82.01,14600.0,62.8187,62.9337,62.7573,62.88,14600.0
2013-03-25 12:00:00,82.02,82.07,81.75,81.86,14500.0,62.8877,62.926,62.6807,62.765,14500.0
2013-03-25 12:30:00,81.8,81.92,81.76,81.88,31200.0,62.719,62.811,62.6883,62.7803,31200.0
2013-03-25 13:00:00,81.83,82.0,81.81,82.0,32300.0,62.742,62.8724,62.7267,62.8724,32300.0
2013-03-25 13:30:00,81.9,82.14,81.73,82.06,17400.0,62.7957,62.9797,62.6653,62.9184,17400.0
2013-03-25 14:00:00,82.0,82.02,81.81,81.9,15800.0,62.8724,62.8877,62.7267,62.7957,15800.0
2013-03-25 14:30:00,81.9,81.94,81.65,81.76,90100.0,62.7957,62.8263,62.604,62.6883,90100.0
2013-03-25 15:00:00,81.78,81.79,81.67,81.72,26000.0,62.7037,62.7113,62.6193,62.6577,26000.0
2013-03-25 15:30:00,81.74,81.82,81.49,81.76,73000.0,62.673,62.7343,62.4813,62.6883,73000.0
2013-03-26 09:30:00,82.13,82.37,82.08,82.17,11900.0,62.972,63.156,62.9337,63.0027,11900.0
2013-03-26 10:00:00,82.08,82.2,81.89,81.9,10300.0,62.9337,63.0257,62.788,62.7957,10300.0
2013-03-26 10:30:00,81.94,81.98,81.74,81.82,6300.0,62.8263,62.857,62.673,62.7343,6300.0
2013-03-26 11:00:00,81.81,81.89,81.72,81.72,2300.0,62.7267,62.788,62.6577,62.6577,2300.0
2013-03-26 11:30:00,81.69,81.79,81.59,81.76,10500.0,62.6347,62.7113,62.558,62.6883,10500.0
2013-03-26 12:00:00,81.76,81.85,81.54,81.62,33800.0,62.6883,62.7573,62.5197,62.581,33800.0
2013-03-26 12:30:00,81.66,81.75,81.58,81.75,8600.0,62.6117,62.6807,62.5503,62.6807,8600.0
2013-03-26 13:00:00,81.75,82.13,81.72,82.1,12100.0,62.6807,62.972,62.6577,62.949,12100.0
2013-03-26 13:30:00,82.1,82.39,82.1,82.26,13300.0,62.949,63.1714,62.949,63.0717,13300.0
2013-03-26 14:00:00,82.21,82.35,82.2,82.29,12900.0,63.0334,63.1407,63.0257,63.0947,12900.0
2013-03-26 14:30:00,82.29,82.32,82.01,82.1,7700.0,63.0947,63.1177,62.88,62.949,7700.0
2013-03-26 15:00:00,82.1,82.41,82.09,82.38,14300.0,62.949,63.1867,62.9414,63.1637,14300.0
2013-03-26 15:30:00,82.4,82.57,82.37,82.57,29600.0,63.179,63.3094,63.156,63.3094,29600.0
2013-03-27 09:30:00,81.83,82.33,81.31,81.47,11600.0,62.742,63.1254,62.3433,62.466,11600.0
2013-03-27 10:00:00,81.42,81.6,81.34,81.4,11200.0,62.4276,62.5657,62.3663,62.4123,11200.0
2013-03-27 10:30:00,81.42,81.49,81.32,81.43,9200.0,62.4276,62.4813,62.351,62.4353,9200.0
2013-03-27 11:00:00,81.46,81.7,81.41,81.41,16100.0,62.4583,62.6423,62.42,62.42,16100.0
2013-03-27 11:30:00,81.37,81.37,81.17,81.28,26100.0,62.3893,62.3893,62.236,62.3203,26100.0
2013-03-27 12:00:00,81.29,81.44,81.25,81.25,13600.0,62.328,62.443,62.2973,62.2973,13600.0
2013-03-27 12:30:00,81.24,81.35,81.15,81.35,14000.0,62.2896,62.374,62.2206,62.374,14000.0
2013-03-27 13:00:00,81.32,81.34,81.22,81.28,5200.0,62.351,62.3663,62.2743,62.3203,5200.0
2013-03-27 13:30:00,81.28,81.44,81.25,81.38,8500.0,62.3203,62.443,62.2973,62.397,8500.0
2013-03-27 14:00:00,81.38,81.6,81.38,81.6,17500.0,62.397,62.5657,62.397,62.5657,17500.0
2013-03-27 14:30:00,81.56,81.61,81.49,81.6,8200.0,62.535,62.5733,62.4813,62.5657,8200.0
2013-03-27 15:00:00,81.58,81.61,81.45,81.57,23400.0,62.5503,62.5733,62.4506,62.5427,23400.0
2013-03-27 15:30:00,81.6,81.73,81.4,81.7,72300.0,62.5657,62.6653,62.4123,62.6423,72300.0
2013-03-28 09:30:00,81.69,82.06,81.35,82.01,12700.0,62.6347,62.9184,62.374,62.88,12700.0
2013-03-28 10:00:00,81.9,82.17,81.66,82.17,6600.0,62.7957,63.0027,62.6117,63.0027,6600.0
2013-03-28 10:30:00,82.1,82.28,82.1,82.27,5400.0,62.949,63.087,62.949,63.0794,5400.0
2013-03-28 11:00:00,82.3,82.39,82.19,82.3,7900.0,63.1024,63.1714,63.018,63.1024,7900.0
2013-03-28 11:30:00,82.26,82.4,82.18,82.23,11400.0,63.0717,63.179,63.0104,63.0487,11400.0
2013-03-28 12:00:00,82.2,82.26,82.17,82.21,12600.0,63.0257,63.0717,63.0027,63.0334,12600.0
2013-03-28 12:30:00,82.24,82.35,82.24,82.3,4900.0,63.0564,63.1407,63.0564,63.1024,4900.0
2013-03-28 13:00:00,82.3,82.36,82.24,82.36,5700.0,63.1024,63.1484,63.0564,63.1484,5700.0
2013-03-28 13:30:00,82.34,82.37,82.28,82.37,7300.0,63.133,63.156,63.087,63.156,7300.0
2013-03-28 14:00:00,82.37,82.5,82.36,82.5,11700.0,63.156,63.2557,63.1484,63.2557,11700.0
2013-03-28 14:30:00,82.48,82.53,82.44,82.5,16700.0,63.2404,63.2787,63.2097,63.2557,16700.0
2013-03-28 15:00:00,82.5,82.52,82.4,82.51,23500.0,63.2557,63.2711,63.179,63.2634,23500.0
2013-03-28 15:30:00,82.51,82.84,82.51,82.67,37400.0,63.2634,63.5164,63.2634,63.3861,37400.0
2013-04-01 09:30:00,82.71,83.09,82.11,82.21,21400.0,63.4167,63.7081,62.9567,63.0334,21400.0
2013-04-01 10:00:00,82.21,82.59,81.98,82.22,16800.0,63.0334,63.3247,62.857,63.041,16800.0
2013-04-01 10:30:00,82.22,82.22,81.31,81.31,15800.0,63.041,63.041,62.3433,62.3433,15800.0
2013-04-01 11:00:00,81.31,81.84,81.25,81.84,11400.0,62.3433,62.7497,62.2973,62.7497,11400.0
2013-04-01 11:30:00,81.83,81.93,81.71,81.82,9300.0,62.742,62.8187,62.65,62.7343,9300.0
2013-04-01 12:00:00,81.75,81.81,81.64,81.79,4500.0,62.6807,62.7267,62.5963,62.7113,4500.0
2013-04-01 12:30:00,81.77,81.83,81.65,81.82,8400.0,62.696,62.742,62.604,62.7343,8400.0
2013-04-01 13:00:00,81.82,82.01,81.81,82.01,5300.0,62.7343,62.88,62.7267,62.88,5300.0
2013-04-01 13:30:00,81.99,82.04,81.81,81.97,5900.0,62.8647,62.903,62.7267,62.8493,5900.0
2013-04-01 14:00:00,81.96,82.02,81.85,81.9,9700.0,62.8417,62.8877,62.7573,62.7957,9700.0
2013-04-01 14:30:00,81.87,81.94,81.72,81.76,8000.0,62.7727,62.8263,62.6577,62.6883,8000.0
2013-04-01 15:00:00,81.75,81.91,81.56,81.72,10900.0,62.6807,62.8033,62.535,62.6577,10900.0
2013-04-01 15:30:00,81.72,81.87,81.54,81.86,58000.0,62.6577,62.7727,62.5197,62.765,58000.0
2013-04-02 09:30:00,82.27,82.47,81.74,81.85,11500.0,63.0794,63.2327,62.673,62.7573,11500.0
2013-04-02 10:00:00,81.97,82.13,81.77,82.07,12300.0,62.8493,62.972,62.696,62.926,12300.0
2013-04-02 10:30:00,82.02,82.53,81.89,82.45,22400.0,62.8877,63.2787,62.788,63.2174,22400.0
2013-04-02 11:00:00,82.35,82.43,82.12,82.2,12600.0,63.1407,63.202,62.9644,63.0257,12600.0
2013-04-02 11:30:00,82.08,82.17,81.84,81.95,3800.0,62.9337,63.0027,62.7497,62.834,3800.0
2013-04-02 12:00:00,81.96,82.19,81.94,82.19,13400.0,62.8417,63.018,62.8263,63.018,13400.0
2013-04-02 12:30:00,82.16,82.33,82.08,82.32,9000.0,62.995,63.1254,62.9337,63.1177,9000.0
2013-04-02 13:00:00,82.27,82.28,82.08,82.1,8700.0,63.0794,63.087,62.9337,62.949,8700.0
2013-04-02 13:30:00,82.09,82.23,82.07,82.19,11900.0,62.9414,63.0487,62.926,63.018,11900.0
2013-04-02 14:00:00,82.18,82.27,82.13,82.13,19900.0,63.0104,63.0794,62.972,62.972,19900.0
2013-04-02 14:30:00,82.16,82.2,81.96,82.02,35000.0,62.995,63.0257,62.8417,62.8877,35000.0
2013-04-02 15:00:00,81.97,82.11,81.66,81.84,27000.0,62.8493,62.9567,62.6117,62.7497,27000.0
2013-04-02 15:30:00,81.79,81.79,81.47,81.74,22700.0,62.7113,62.7113,62.466,62.673,22700.0
2013-04-03 09:30:00,81.8,82.26,81.65,81.94,16500.0,62.719,63.0717,62.604,62.8263,16500.0
2013-04-03 10:00:00,81.92,81.95,81.36,81.63,12200.0,62.811,62.834,62.3816,62.5887,12200.0
2013-04-03 10:30:00,81.62,81.81,81.58,81.58,11000.0,62.581,62.7267,62.5503,62.5503,11000.0
2013-04-03 11:00:00,81.55,81.58,81.2,81.44,9700.0,62.5273,62.5503,62.259,62.443,9700.0
2013-04-03 11:30:00,81.42,81.67,81.31,81.55,11300.0,62.4276,62.6193,62.3433,62.5273,11300.0
2013-04-03 12:00:00,81.5,81.7,81.49,81.61,7600.0,62.489,62.6423,62.4813,62.5733,7600.0
2013-04-03 12:30:00,81.55,81.72,81.48,81.68,8400.0,62.5273,62.6577,62.4736,62.627,8400.0
2013-04-03 13:00:00,81.71,81.88,81.47,81.52,10600.0,62.65,62.7803,62.466,62.5043,10600.0
2013-04-03 13:30:00,81.53,81.53,81.07,81.11,11900.0,62.512,62.512,62.1593,62.19,11900.0
2013-04-03 14:00:00,81.04,81.18,81.03,81.1,12700.0,62.1363,62.2436,62.1286,62.1823,12700.0
2013-04-03 14:30:00,81.08,81.3,81.04,81.25,18500.0,62.167,62.3356,62.1363,62.2973,18500.0
2013-04-03 15:00:00,81.23,81.25,81.04,81.15,17300.0,62.282,62.2973,62.1363,62.2206,17300.0
2013-04-03 15:30:00,81.14,81.17,80.82,81.06,61400.0,62.213,62.236,61.9676,62.1516,61400.0
2013-04-04 09:30:00,81.24,81.56,80.5,81.41,61600.0,62.2896,62.535,61.7222,62.42,61600.0
2013-04-04 10:00:00,81.43,81.68,81.31,81.43,9600.0,62.4353,62.627,62.3433,62.4353,9600.0
2013-04-04 10:30:00,81.44,81.91,81.44,81.69,6300.0,62.443,62.8033,62.443,62.6347,6300.0
2013-04-04 11:00:00,81.58,81.95,81.58,81.91,5100.0,62.5503,62.834,62.5503,62.8033,5100.0
2013-04-04 11:30:00,81.81,81.88,81.72,81.75,7700.0,62.7267,62.7803,62.6577,62.6807,7700.0
2013-04-04 12:00:00,81.77,81.81,81.51,81.57,8500.0,62.696,62.7267,62.4966,62.5427,8500.0
2013-04-04 12:30:00,81.63,81.73,81.53,81.58,6900.0,62.5887,62.6653,62.512,62.5503,6900.0
2013-04-04 13:00:00,81.59,81.59,81.35,81.44,4800.0,62.558,62.558,62.374,62.443,4800.0
2013-04-04 13:30:00,81.45,81.68,81.39,81.65,6800.0,62.4506,62.627,62.4046,62.604,6800.0
2013-04-04 14:00:00,81.61,81.67,81.52,81.57,9200.0,62.5733,62.6193,62.5043,62.5427,9200.0
2013-04-04 14:30:00,81.63,81.84,81.57,81.72,10600.0,62.5887,62.7497,62.5427,62.6577,10600.0
2013-04-04 15:00:00,81.68,81.86,81.66,81.78,19300.0,62.627,62.765,62.6117,62.7037,19300.0
2013-04-04 15:30:00,81.75,82.05,81.75,82.02,30000.0,62.6807,62.9107,62.6807,62.8877,30000.0
2013-04-05 09:30:00,81.05,81.48,80.45,80.51,18900.0,62.144,62.4736,61.6839,61.7299,18900.0
2013-04-05 10:00:00,80.51,80.76,80.46,80.73,43200.0,61.7299,61.9216,61.6916,61.8986,43200.0
2013-04-05 10:30:00,80.76,81.49,80.76,81.34,14100.0,61.9216,62.4813,61.9216,62.3663,14100.0
2013-04-05 11:00:00,81.18,81.42,81.18,81.35,9100.0,62.2436,62.4276,62.2436,62.374,9100.0
2013-04-05 11:30:00,81.38,81.43,80.94,80.98,9900.0,62.397,62.4353,62.0596,62.0903,9900.0
2013-04-05 12:00:00,80.98,81.22,80.93,81.04,8400.0,62.0903,62.2743,62.0519,62.1363,8400.0
2013-04-05 12:30:00,80.99,81.2,80.98,81.03,7400.0,62.0979,62.259,62.0903,62.1286,7400.0
2013-04-05 13:00:00,81.0,81.25,80.97,81.22,5400.0,62.1056,62.2973,62.0826,62.2743,5400.0
2013-04-05 13:30:00,81.24,81.3,81.04,81.08,5400.0,62.2896,62.3356,62.1363,62.167,5400.0
2013-04-05 14:00:00,81.06,81.35,81.06,81.35,7800.0,62.1516,62.374,62.1516,62.374,7800.0
2013-04-05 14:30:00,81.31,81.46,81.23,81.38,13400.0,62.3433,62.4583,62.282,62.397,13400.0
2013-04-05 15:00:00,81.38,81.5,81.23,81.38,10800.0,62.397,62.489,62.282,62.397,10800.0
2013-04-05 15:30:00,81.42,81.71,81.35,81.57,41100.0,62.4276,62.65,62.374,62.5427,41100.0
2013-04-08 09:30:00,81.63,82.22,81.59,81.81,10700.0,62.5887,63.041,62.558,62.7267,10700.0
2013-04-08 10:00:00,81.65,81.85,81.41,81.56,8400.0,62.604,62.7573,62.42,62.535,8400.0
2013-04-08 10:30:00,81.65,81.72,81.49,81.63,6900.0,62.604,62.6577,62.4813,62.5887,6900.0
2013-04-08 11:00:00,81.54,81.65,81.44,81.55,8800.0,62.5197,62.604,62.443,62.5273,8800.0
2013-04-08 11:30:00,81.54,81.59,81.5,81.56,5100.0,62.5197,62.558,62.489,62.535,5100.0
2013-04-08 12:00:00,81.45,81.73,81.45,81.69,7800.0,62.4506,62.6653,62.4506,62.6347,7800.0
2013-04-08 12:30:00,81.69,81.82,81.69,81.74,4700.0,62.6347,62.7343,62.6347,62.673,4700.0
2013-04-08 13:00:00,81.74,81.81,81.71,81.8,5500.0,62.673,62.7267,62.65,62.719,5500.0
2013-04-08 13:30:00,81.79,82.13,81.79,82.13,4200.0,62.7113,62.972,62.7113,62.972,4200.0
2013-04-08 14:00:00,82.11,82.14,82.05,82.1,8100.0,62.9567,62.9797,62.9107,62.949,8100.0
2013-04-08 14:30:00,82.1,82.16,82.05,82.08,11500.0,62.949,62.995,62.9107,62.9337,11500.0
2013-04-08 15:00:00,82.09,82.37,82.08,82.37,9500.0,62.9414,63.156,62.9337,63.156,9500.0
2013-04-08 15:30:00,82.35,82.53,82.26,82.46,32900.0,63.1407,63.2787,63.0717,63.225,32900.0
2013-04-09 09:30:00,82.75,82.75,82.14,82.48,10700.0,63.4474,63.4474,62.9797,63.2404,10700.0
2013-04-09 10:00:00,82.46,83.07,82.46,83.06,13900.0,63.225,63.6928,63.225,63.6851,13900.0
2013-04-09 10:30:00,83.08,83.14,82.6,82.74,10000.0,63.7004,63.7464,63.3324,63.4397,10000.0
2013-04-09 11:00:00,82.74,83.04,82.72,82.83,20100.0,63.4397,63.6698,63.4244,63.5087,20100.0
2013-04-09 11:30:00,82.83,82.93,82.63,82.93,5200.0,63.5087,63.5854,63.3554,63.5854,5200.0
2013-04-09 12:00:00,82.94,82.95,82.85,82.91,3000.0,63.5931,63.6007,63.5241,63.5701,3000.0
2013-04-09 12:30:00,83.0,83.04,82.73,82.73,8700.0,63.6391,63.6698,63.4321,63.4321,8700.0
2013-04-09 13:00:00,82.8,82.87,82.69,82.83,8900.0,63.4857,63.5394,63.4014,63.5087,8900.0
2013-04-09 13:30:00,82.81,82.89,82.79,82.87,2800.0,63.4934,63.5547,63.4781,63.5394,2800.0
2013-04-09 14:00:00,82.89,83.18,82.89,83.16,9300.0,63.5547,63.7771,63.5547,63.7618,9300.0
2013-04-09 14:30:00,83.16,83.25,82.98,83.03,11100.0,63.7618,63.8308,63.6238,63.6621,11100.0
2013-04-09 15:00:00,83.06,83.2,83.02,83.06,12000.0,63.6851,63.7924,63.6544,63.6851,12000.0
2013-04-09 15:30:00,83.08,83.16,82.95,83.09,34800.0,63.7004,63.7618,63.6007,63.7081,34800.0
2013-04-10 09:30:00,83.22,83.62,82.88,83.5,15700.0,63.8078,64.1145,63.5471,64.0225,15700.0
2013-04-10 10:00:00,83.56,83.56,83.21,83.46,54300.0,64.0685,64.0685,63.8001,63.9918,54300.0
2013-04-10 10:30:00,83.45,83.61,83.25,83.61,39300.0,63.9841,64.1068,63.8308,64.1068,39300.0
2013-04-10 11:00:00,83.64,83.94,83.51,83.73,24700.0,64.1298,64.3598,64.0301,64.1988,24700.0
2013-04-10 11:30:00,83.75,83.77,83.56,83.59,34100.0,64.2141,64.2295,64.0685,64.0915,34100.0
2013-04-10 12:00:00,83.62,83.64,83.51,83.59,14800.0,64.1145,64.1298,64.0301,64.0915,14800.0
2013-04-10 12:30:00,83.58,83.75,83.47,83.63,18700.0,64.0838,64.2141,63.9995,64.1221,18700.0
2013-04-10 13:00:00,83.62,83.81,83.56,83.78,14100.0,64.1145,64.2601,64.0685,64.2371,14100.0
2013-04-10 13:30:00,83.88,84.14,83.62,84.05,24900.0,64.3138,64.5132,64.1145,64.4442,24900.0
2013-04-10 14:00:00,84.11,84.47,84.1,84.24,16400.0,64.4902,64.7662,64.4825,64.5898,16400.0
2013-04-10 14:30:00,84.22,84.44,83.96,84.34,19400.0,64.5745,64.7432,64.3752,64.6665,19400.0
2013-04-10 15:00:00,84.35,84.4,84.24,84.33,24700.0,64.6742,64.7125,64.5898,64.6588,24700.0
2013-04-10 15:30:00,84.29,84.72,84.23,84.67,78200.0,64.6282,64.9579,64.5822,64.9195,78200.0
2013-04-11 09:30:00,84.65,84.74,84.16,84.36,12400.0,64.9042,64.9732,64.5285,64.6818,12400.0
2013-04-11 10:00:00,84.32,84.58,84.32,84.55,15500.0,64.6512,64.8505,64.6512,64.8275,15500.0
2013-04-11 10:30:00,84.53,85.15,84.53,85.1,20700.0,64.8122,65.2876,64.8122,65.2492,20700.0
2013-04-11 11:00:00,85.22,85.48,85.13,85.35,17000.0,65.3412,65.5406,65.2722,65.4409,17000.0
2013-04-11 11:30:00,85.31,85.5,85.25,85.47,15600.0,65.4102,65.5559,65.3642,65.5329,15600.0
2013-04-11 12:00:00,85.49,85.49,85.14,85.22,59000.0,65.5483,65.5483,65.2799,65.3412,59000.0
2013-04-11 12:30:00,85.15,85.33,85.11,85.29,9500.0,65.2876,65.4256,65.2569,65.3949,9500.0
2013-04-11 13:00:00,85.31,85.41,85.27,85.31,15300.0,65.4102,65.4869,65.3796,65.4102,15300.0
2013-04-11 13:30:00,85.26,85.35,84.98,85.01,19300.0,65.3719,65.4409,65.1572,65.1802,19300.0
2013-04-11 14:00:00,84.99,85.31,84.85,85.27,12400.0,65.1649,65.4102,65.0575,65.3796,12400.0
2013-04-11 14:30:00,85.25,85.35,85.09,85.28,12800.0,65.3642,65.4409,65.2416,65.3872,12800.0
2013-04-11 15:00:00,85.27,85.37,85.14,85.25,19600.0,65.3796,65.4563,65.2799,65.3642,19600.0
2013-04-11 15:30:00,85.23,85.35,85.11,85.24,51100.0,65.3489,65.4409,65.2569,65.3566,51100.0
2013-04-12 09:30:00,84.89,85.42,84.74,84.93,13100.0,65.0882,65.4946,64.9732,65.1189,13100.0
2013-04-12 10:00:00,84.85,85.0,84.68,84.76,8600.0,65.0575,65.1726,64.9272,64.9885,8600.0
2013-04-12 10:30:00,84.77,84.77,84.34,84.57,5100.0,64.9962,64.9962,64.6665,64.8429,5100.0
2013-04-12 11:00:00,84.46,84.5,84.19,84.22,5800.0,64.7585,64.7892,64.5515,64.5745,5800.0
2013-04-12 11:30:00,84.23,84.51,84.19,84.5,4900.0,64.5822,64.7969,64.5515,64.7892,4900.0
2013-04-12 12:00:00,84.45,84.45,84.33,84.38,5100.0,64.7509,64.7509,64.6588,64.6972,5100.0
2013-04-12 12:30:00,84.38,84.49,84.36,84.47,5900.0,64.6972,64.7815,64.6818,64.7662,5900.0
2013-04-12 13:00:00,84.48,84.6,84.41,84.41,4600.0,64.7739,64.8659,64.7202,64.7202,4600.0
2013-04-12 13:30:00,84.42,84.62,84.37,84.57,5400.0,64.7279,64.8812,64.6895,64.8429,5400.0
2013-04-12 14:00:00,84.52,84.6,84.46,84.46,3100.0,64.8045,64.8659,64.7585,64.7585,3100.0
2013-04-12 14:30:00,84.43,84.43,84.26,84.3,3900.0,64.7355,64.7355,64.6052,64.6358,3900.0
2013-04-12 15:00:00,84.33,84.8,84.33,84.65,49600.0,64.6588,65.0192,64.6588,64.9042,49600.0
2013-04-12 15:30:00,84.62,84.88,84.61,84.86,34100.0,64.8812,65.0805,64.8735,65.0652,34100.0
2013-04-15 09:30:00,84.42,84.75,84.14,84.69,28200.0,64.7279,64.9809,64.5132,64.9349,28200.0
2013-04-15 10:00:00,84.69,84.95,84.59,84.68,33100.0,64.9349,65.1342,64.8582,64.9272,33100.0
2013-04-15 10:30:00,84.73,84.73,84.54,84.69,21600.0,64.9655,64.9655,64.8199,64.9349,21600.0
2013-04-15 11:00:00,84.69,84.74,84.49,84.56,20400.0,64.9349,64.9732,64.7815,64.8352,20400.0
2013-04-15 11:30:00,84.56,84.71,84.02,84.13,27100.0,64.8352,64.9502,64.4212,64.5055,27100.0
2013-04-15 12:00:00,84.17,84.2,83.8,83.8,9400.0,64.5362,64.5592,64.2525,64.2525,9400.0
2013-04-15 12:30:00,83.77,83.77,82.99,83.2,15500.0,64.2295,64.2295,63.6314,63.7924,15500.0
2013-04-15 13:00:00,83.23,83.24,82.64,83.01,5600.0,63.8154,63.8231,63.3631,63.6468,5600.0
2013-04-15 13:30:00,82.97,83.04,82.82,82.82,3800.0,63.6161,63.6698,63.5011,63.5011,3800.0
2013-04-15 14:00:00,82.77,82.83,82.47,82.51,8600.0,63.4627,63.5087,63.2327,63.2634,8600.0
2013-04-15 14:30:00,82.53,82.92,82.11,82.21,12900.0,63.2787,63.5777,62.9567,63.0334,12900.0
2013-04-15 15:00:00,82.17,82.4,82.06,82.14,31800.0,63.0027,63.179,62.9184,62.9797,31800.0
2013-04-15 15:30:00,82.15,82.18,81.69,81.71,80100.0,62.9874,63.0104,62.6347,62.65,80100.0
2013-04-16 09:30:00,82.33,83.5,82.05,82.92,24500.0,63.1254,64.0225,62.9107,63.5777,24500.0
2013-04-16 10:00:00,82.83,83.04,82.82,82.87,18400.0,63.5087,63.6698,63.5011,63.5394,18400.0
2013-04-16 10:30:00,82.94,82.94,82.74,82.78,10000.0,63.5931,63.5931,63.4397,63.4704,10000.0
2013-04-16 11:00:00,82.83,82.91,82.69,82.73,11500.0,63.5087,63.5701,63.4014,63.4321,11500.0
2013-04-16 11:30:00,82.72,83.03,82.7,82.82,12400.0,63.4244,63.6621,63.4091,63.5011,12400.0
2013-04-16 12:00:00,82.87,82.89,82.66,82.78,97400.0,63.5394,63.5547,63.3784,63.4704,97400.0
2013-04-16 12:30:00,82.76,83.08,82.76,83.01,30700.0,63.4551,63.7004,63.4551,63.6468,30700.0
2013-04-16 13:00:00,83.05,83.05,82.83,82.99,15700.0,63.6774,63.6774,63.5087,63.6314,15700.0
2013-04-16 13:30:00,82.93,83.03,82.74,82.78,12000.0,63.5854,63.6621,63.4397,63.4704,12000.0
2013-04-16 14:00:00,82.79,82.91,82.65,82.7,19100.0,63.4781,63.5701,63.3707,63.4091,19100.0
2013-04-16 14:30:00,82.7,82.74,82.62,82.62,21500.0,63.4091,63.4397,63.3477,63.3477,21500.0
2013-04-16 15:00:00,82.68,82.73,82.57,82.65,32800.0,63.3937,63.4321,63.3094,63.3707,32800.0
2013-04-16 15:30:00,82.64,82.7,82.45,82.64,90900.0,63.3631,63.4091,63.2174,63.3631,90900.0
2013-04-17 09:30:00,82.0,82.4,81.66,82.26,13100.0,62.8724,63.179,62.6117,63.0717,13100.0
2013-04-17 10:00:00,82.24,82.64,82.13,82.57,22800.0,63.0564,63.3631,62.972,63.3094,22800.0
2013-04-17 10:30:00,82.53,82.57,82.09,82.09,31000.0,63.2787,63.3094,62.9414,62.9414,31000.0
2013-04-17 11:00:00,82.23,82.42,81.59,81.75,49800.0,63.0487,63.1944,62.558,62.6807,49800.0
2013-04-17 11:30:00,81.83,82.1,81.48,81.99,27000.0,62.742,62.949,62.4736,62.8647,27000.0
2013-04-17 12:00:00,81.99,82.03,81.58,81.64,19900.0,62.8647,62.8954,62.5503,62.5963,19900.0
2013-04-17 12:30:00,81.65,81.83,81.29,81.62,26800.0,62.604,62.742,62.328,62.581,26800.0
2013-04-17 13:00:00,81.61,81.78,81.4,81.65,13400.0,62.5733,62.7037,62.4123,62.604,13400.0
2013-04-17 13:30:00,81.59,82.15,81.54,81.73,19700.0,62.558,62.9874,62.5197,62.6653,19700.0
2013-04-17 14:00:00,81.81,82.09,81.76,81.97,23000.0,62.7267,62.9414,62.6883,62.8493,23000.0
2013-04-17 14:30:00,81.99,82.13,81.78,82.07,20400.0,62.8647,62.972,62.7037,62.926,20400.0
2013-04-17 15:00:00,82.06,82.59,82.03,82.37,36200.0,62.9184,63.3247,62.8954,63.156,36200.0
2013-04-17 15:30:00,82.4,82.7,82.26,82.51,79800.0,63.179,63.4091,63.0717,63.2634,79800.0
2013-04-18 09:30:00,82.7,82.7,81.08,81.7,35700.0,63.4091,63.4091,62.167,62.6423,35700.0
2013-04-18 10:00:00,81.55,81.62,81.01,81.25,20600.0,62.5273,62.581,62.1133,62.2973,20600.0
2013-04-18 10:30:00,81.23,81.77,81.23,81.74,14300.0,62.282,62.696,62.282,62.673,14300.0
2013-04-18 11:00:00,81.72,81.72,81.31,81.31,13700.0,62.6577,62.6577,62.3433,62.3433,13700.0
2013-04-18 11:30:00,81.33,81.38,81.02,81.08,14900.0,62.3586,62.397,62.1209,62.167,14900.0
2013-04-18 12:00:00,81.4,81.42,81.03,81.36,9900.0,62.4123,62.4276,62.1286,62.3816,9900.0
2013-04-18 12:30:00,81.36,81.4,81.08,81.08,24000.0,62.3816,62.4123,62.167,62.167,24000.0
2013-04-18 13:00:00,81.08,81.2,81.05,81.16,27100.0,62.167,62.259,62.144,62.2283,27100.0
2013-04-18 13:30:00,81.22,81.22,81.1,81.1,19100.0,62.2743,62.2743,62.1823,62.1823,19100.0
2013-04-18 14:00:00,81.17,81.22,80.76,81.0,16200.0,62.236,62.2743,61.9216,62.1056,16200.0
2013-04-18 14:30:00,81.05,81.13,80.65,80.83,32400.0,62.144,62.2053,61.8373,61.9753,32400.0
2013-04-18 15:00:00,80.87,81.01,80.72,80.81,28400.0,62.0059,62.1133,61.8909,61.9599,28400.0
2013-04-18 15:30:00,80.82,81.0,80.7,80.89,73000.0,61.9676,62.1056,61.8756,62.0213,73000.0
2013-04-19 09:30:00,81.21,81.21,80.15,80.45,67900.0,62.2666,62.2666,61.4539,61.6839,67900.0
2013-04-19 10:00:00,80.45,80.81,80.27,80.4,26300.0,61.6839,61.9599,61.5459,61.6456,26300.0
2013-04-19 10:30:00,80.45,80.54,80.2,80.31,30700.0,61.6839,61.7529,61.4922,61.5766,30700.0
2013-04-19 11:00:00,80.33,80.35,79.88,80.21,37900.0,61.5919,61.6072,61.2469,61.4999,37900.0
2013-04-19 11:30:00,80.23,80.46,80.18,80.42,15100.0,61.5152,61.6916,61.4769,61.6609,15100.0
2013-04-19 12:00:00,80.4,80.41,80.16,80.31,21900.0,61.6456,61.6532,61.4616,61.5766,21900.0
2013-04-19 12:30:00,80.29,80.38,80.14,80.29,19600.0,61.5612,61.6302,61.4462,61.5612,19600.0
2013-04-19 13:00:00,80.32,80.59,80.2,80.46,14800.0,61.5842,61.7913,61.4922,61.6916,14800.0
2013-04-19 13:30:00,80.46,80.71,80.36,80.59,21500.0,61.6916,61.8833,61.6149,61.7913,21500.0
2013-04-19 14:00:00,80.62,80.66,80.47,80.56,21400.0,61.8143,61.8449,61.6992,61.7683,21400.0
2013-04-19 14:30:00,80.57,80.67,80.41,80.67,21300.0,61.7759,61.8526,61.6532,61.8526,21300.0
2013-04-19 15:00:00,80.7,80.76,80.44,80.58,36900.0,61.8756,61.9216,61.6762,61.7836,36900.0
2013-04-19 15:30:00,80.58,81.26,80.51,81.17,91500.0,61.7836,62.305,61.7299,62.236,91500.0
2013-04-22 09:30:00,81.17,81.74,80.91,81.25,17600.0,62.236,62.673,62.0366,62.2973,17600.0
2013-04-22 10:00:00,81.27,81.39,80.94,81.3,23800.0,62.3126,62.4046,62.0596,62.3356,23800.0
2013-04-22 10:30:00,81.25,81.35,81.11,81.26,10300.0,62.2973,62.374,62.19,62.305,10300.0
2013-04-22 11:00:00,81.23,81.34,81.13,81.28,7400.0,62.282,62.3663,62.2053,62.3203,7400.0
2013-04-22 11:30:00,81.34,81.88,81.28,81.85,11000.0,62.3663,62.7803,62.3203,62.7573,11000.0
2013-04-22 12:00:00,81.88,82.08,81.66,81.66,9900.0,62.7803,62.9337,62.6117,62.6117,9900.0
2013-04-22 12:30:00,81.71,81.8,81.61,81.72,6000.0,62.65,62.719,62.5733,62.6577,6000.0
2013-04-22 13:00:00,81.69,81.88,81.58,81.86,12000.0,62.6347,62.7803,62.5503,62.765,12000.0
2013-04-22 13:30:00,81.83,81.98,81.81,81.86,10200.0,62.742,62.857,62.7267,62.765,10200.0
2013-04-22 14:00:00,81.83,82.35,81.83,82.24,14300.0,62.742,63.1407,62.742,63.0564,14300.0
2013-04-22 14:30:00,82.24,82.46,82.13,82.15,11400.0,63.0564,63.225,62.972,62.9874,11400.0
2013-04-22 15:00:00,82.13,82.2,82.03,82.15,17800.0,62.972,63.0257,62.8954,62.9874,17800.0
2013-04-22 15:30:00,82.13,82.24,81.88,81.99,45200.0,62.972,63.0564,62.7803,62.8647,45200.0
2013-04-23 09:30:00,82.37,82.58,82.06,82.13,15600.0,63.156,63.3171,62.9184,62.972,15600.0
2013-04-23 10:00:00,82.13,82.39,81.87,82.3,13800.0,62.972,63.1714,62.7727,63.1024,13800.0
2013-04-23 10:30:00,82.26,82.52,82.14,82.35,10400.0,63.0717,63.2711,62.9797,63.1407,10400.0
2013-04-23 11:00:00,82.42,82.68,82.34,82.64,11500.0,63.1944,63.3937,63.133,63.3631,11500.0
2013-04-23 11:30:00,82.54,82.54,82.3,82.44,12000.0,63.2864,63.2864,63.1024,63.2097,12000.0
2013-04-23 12:00:00,82.43,82.45,82.24,82.37,10500.0,63.202,63.2174,63.0564,63.156,10500.0
2013-04-23 12:30:00,82.36,82.43,82.16,82.23,8000.0,63.1484,63.202,62.995,63.0487,8000.0
2013-04-23 13:00:00,82.26,82.38,81.5,82.32,25700.0,63.0717,63.1637,62.489,63.1177,25700.0
2013-04-23 13:30:00,82.32,82.37,82.15,82.15,38100.0,63.1177,63.156,62.9874,62.9874,38100.0
2013-04-23 14:00:00,82.11,82.33,82.11,82.33,32900.0,62.9567,63.1254,62.9567,63.1254,32900.0
2013-04-23 14:30:00,82.3,82.57,82.21,82.46,34100.0,63.1024,63.3094,63.0334,63.225,34100.0
2013-04-23 15:00:00,82.46,82.5,82.23,82.25,36400.0,63.225,63.2557,63.0487,63.064,36400.0
2013-04-23 15:30:00,82.26,82.48,82.15,82.33,106200.0,63.0717,63.2404,62.9874,63.1254,106200.0
2013-04-24 09:30:00,82.43,83.35,82.38,83.25,22800.0,63.202,63.9074,63.1637,63.8308,22800.0
2013-04-24 10:00:00,83.22,83.47,83.18,83.38,41400.0,63.8078,63.9995,63.7771,63.9304,41400.0
2013-04-24 10:30:00,83.3,83.55,83.3,83.46,6100.0,63.8691,64.0608,63.8691,63.9918,6100.0
2013-04-24 11:00:00,83.43,83.52,83.09,83.42,15800.0,63.9688,64.0378,63.7081,63.9611,15800.0
2013-04-24 11:30:00,83.44,83.6,83.42,83.53,7500.0,63.9765,64.0991,63.9611,64.0455,7500.0
2013-04-24 12:00:00,83.53,83.73,83.48,83.73,18400.0,64.0455,64.1988,64.0071,64.1988,18400.0
2013-04-24 12:30:00,83.75,83.93,83.69,83.93,8700.0,64.2141,64.3522,64.1681,64.3522,8700.0
2013-04-24 13:00:00,83.9,84.12,83.9,84.07,18900.0,64.3291,64.4978,64.3291,64.4595,18900.0
2013-04-24 13:30:00,84.05,84.26,84.01,84.19,12400.0,64.4442,64.6052,64.4135,64.5515,12400.0
2013-04-24 14:00:00,84.17,84.44,84.14,84.39,12700.0,64.5362,64.7432,64.5132,64.7048,12700.0
2013-04-24 14:30:00,84.39,84.57,84.34,84.56,18500.0,64.7048,64.8429,64.6665,64.8352,18500.0
2013-04-24 15:00:00,84.5,84.63,84.4,84.4,31200.0,64.7892,64.8889,64.7125,64.7125,31200.0
2013-04-24 15:30:00,84.4,84.5,84.25,84.38,103300.0,64.7125,64.7892,64.5975,64.6972,103300.0
2013-04-25 09:30:00,84.6,84.89,84.09,84.77,27400.0,64.8659,65.0882,64.4748,64.9962,27400.0
2013-04-25 10:00:00,84.82,85.39,84.75,85.36,15200.0,65.0345,65.4716,64.9809,65.4486,15200.0
2013-04-25 10:30:00,85.25,85.3,84.98,85.17,35900.0,65.3642,65.4026,65.1572,65.3029,35900.0
2013-04-25 11:00:00,85.14,85.21,85.06,85.11,8800.0,65.2799,65.3336,65.2186,65.2569,8800.0
2013-04-25 11:30:00,85.09,85.2,85.06,85.17,24700.0,65.2416,65.3259,65.2186,65.3029,24700.0
2013-04-25 12:00:00,85.17,85.21,85.05,85.13,16700.0,65.3029,65.3336,65.2109,65.2722,16700.0
2013-04-25 12:30:00,85.17,85.29,85.1,85.25,7100.0,65.3029,65.3949,65.2492,65.3642,7100.0
2013-04-25 13:00:00,85.27,85.7,85.25,85.64,10000.0,65.3796,65.7093,65.3642,65.6633,10000.0
2013-04-25 13:30:00,85.65,85.78,85.55,85.74,52500.0,65.6709,65.7706,65.5943,65.7399,52500.0
2013-04-25 14:00:00,85.81,85.88,85.65,85.76,22200.0,65.7936,65.8473,65.6709,65.7553,22200.0
2013-04-25 14:30:00,85.74,85.75,85.38,85.44,11800.0,65.7399,65.7476,65.4639,65.5099,11800.0
2013-04-25 15:00:00,85.41,85.41,84.93,85.13,19000.0,65.4869,65.4869,65.1189,65.2722,19000.0
2013-04-25 15:30:00,85.11,85.2,85.0,85.11,36600.0,65.2569,65.3259,65.1726,65.2569,36600.0
2013-04-26 09:30:00,85.2,85.22,84.69,85.11,18400.0,65.3259,65.3412,64.9349,65.2569,18400.0
2013-04-26 10:00:00,85.2,85.2,84.9,85.0,29300.0,65.3259,65.3259,65.0959,65.1726,29300.0
2013-04-26 10:30:00,85.01,85.01,84.9,84.95,10800.0,65.1802,65.1802,65.0959,65.1342,10800.0
2013-04-26 11:00:00,84.94,84.99,84.8,84.8,9100.0,65.1266,65.1649,65.0192,65.0192,9100.0
2013-04-26 11:30:00,84.78,84.8,84.41,84.48,17200.0,65.0039,65.0192,64.7202,64.7739,17200.0
2013-04-26 12:00:00,84.5,84.64,84.43,84.5,8100.0,64.7892,64.8965,64.7355,64.7892,8100.0
2013-04-26 12:30:00,84.5,84.6,84.46,84.5,5400.0,64.7892,64.8659,64.7585,64.7892,5400.0
2013-04-26 13:00:00,84.52,84.65,84.51,84.58,10600.0,64.8045,64.9042,64.7969,64.8505,10600.0
2013-04-26 13:30:00,84.62,84.7,84.5,84.5,9200.0,64.8812,64.9425,64.7892,64.7892,9200.0
2013-04-26 14:00:00,84.49,84.72,84.46,84.54,95400.0,64.7815,64.9579,64.7585,64.8199,95400.0
2013-04-26 14:30:00,84.5,84.63,84.46,84.51,12500.0,64.7892,64.8889,64.7585,64.7969,12500.0
2013-04-26 15:00:00,84.61,84.67,84.52,84.61,9500.0,64.8735,64.9195,64.8045,64.8735,9500.0
2013-04-26 15:30:00,84.65,84.66,84.49,84.53,29100.0,64.9042,64.9119,64.7815,64.8122,29100.0
2013-04-29 09:30:00,84.96,85.67,84.35,85.05,26000.0,65.1419,65.6863,64.6742,65.2109,26000.0
2013-04-29 10:00:00,85.05,85.56,85.05,85.45,16100.0,65.2109,65.6019,65.2109,65.5176,16100.0
2013-04-29 10:30:00,85.45,85.47,85.3,85.37,7400.0,65.5176,65.5329,65.4026,65.4563,7400.0
2013-04-29 11:00:00,85.32,85.39,85.17,85.27,13800.0,65.4179,65.4716,65.3029,65.3796,13800.0
2013-04-29 11:30:00,85.32,85.32,85.17,85.22,11300.0,65.4179,65.4179,65.3029,65.3412,11300.0
2013-04-29 12:00:00,85.19,85.48,85.17,85.43,12000.0,65.3182,65.5406,65.3029,65.5023,12000.0
2013-04-29 12:30:00,85.41,85.44,85.11,85.18,8000.0,65.4869,65.5099,65.2569,65.3106,8000.0
2013-04-29 13:00:00,85.18,85.25,85.15,85.17,7800.0,65.3106,65.3642,65.2876,65.3029,7800.0
2013-04-29 13:30:00,85.21,85.39,85.19,85.29,11900.0,65.3336,65.4716,65.3182,65.3949,11900.0
2013-04-29 14:00:00,85.29,85.45,85.29,85.3,27400.0,65.3949,65.5176,65.3949,65.4026,27400.0
2013-04-29 14:30:00,85.32,85.35,85.17,85.33,27000.0,65.4179,65.4409,65.3029,65.4256,27000.0
2013-04-29 15:00:00,85.31,85.32,85.04,85.16,21700.0,65.4102,65.4179,65.2032,65.2952,21700.0
2013-04-29 15:30:00,85.13,85.23,85.02,85.14,50900.0,65.2722,65.3489,65.1879,65.2799,50900.0
2013-04-30 09:30:00,85.02,85.39,84.68,84.74,17200.0,65.1879,65.4716,64.9272,64.9732,17200.0
2013-04-30 10:00:00,84.78,85.09,84.76,85.05,12400.0,65.0039,65.2416,64.9885,65.2109,12400.0
2013-04-30 10:30:00,84.97,85.45,84.97,85.35,9100.0,65.1496,65.5176,65.1496,65.4409,9100.0
2013-04-30 11:00:00,85.34,85.34,85.17,85.23,4300.0,65.4332,65.4332,65.3029,65.3489,4300.0
2013-04-30 11:30:00,85.23,85.54,85.2,85.41,20700.0,65.3489,65.5866,65.3259,65.4869,20700.0
2013-04-30 12:00:00,85.41,85.55,85.34,85.52,14300.0,65.4869,65.5943,65.4332,65.5713,14300.0
2013-04-30 12:30:00,85.52,85.89,85.52,85.67,19100.0,65.5713,65.855,65.5713,65.6863,19100.0
2013-04-30 13:00:00,85.72,85.84,85.68,85.83,6300.0,65.7246,65.8166,65.6939,65.8089,6300.0
2013-04-30 13:30:00,85.82,86.09,85.82,86.06,9700.0,65.8013,66.0083,65.8013,65.9853,9700.0
2013-04-30 14:00:00,86.04,86.13,85.91,86.11,18700.0,65.97,66.039,65.8703,66.0236,18700.0
2013-04-30 14:30:00,86.12,86.18,85.97,86.09,18700.0,66.0313,66.0773,65.9163,66.0083,18700.0
2013-04-30 15:00:00,86.1,86.1,85.89,86.04,19100.0,66.016,66.016,65.855,65.97,19100.0
2013-04-30 15:30:00,86.01,86.24,85.97,86.17,35300.0,65.947,66.1233,65.9163,66.0696,35300.0
2013-05-01 09:30:00,86.2,86.76,85.86,86.05,33200.0,66.0926,66.522,65.832,65.9776,33200.0
2013-05-01 10:00:00,86.07,86.38,85.94,86.27,27700.0,65.993,66.2307,65.8933,66.1463,27700.0
2013-05-01 10:30:00,86.18,86.38,86.15,86.18,58800.0,66.0773,66.2307,66.0543,66.0773,58800.0
2013-05-01 11:00:00,86.18,86.18,85.96,86.07,106900.0,66.0773,66.0773,65.9086,65.993,106900.0
2013-05-01 11:30:00,86.02,86.07,85.44,85.64,26800.0,65.9546,65.993,65.5099,65.6633,26800.0
2013-05-01 12:00:00,85.7,85.71,85.34,85.51,10100.0,65.7093,65.7169,65.4332,65.5636,10100.0
2013-05-01 12:30:00,85.48,85.5,85.04,85.04,21900.0,65.5406,65.5559,65.2032,65.2032,21900.0
2013-05-01 13:00:00,84.95,85.06,84.86,84.99,8000.0,65.1342,65.2186,65.0652,65.1649,8000.0
2013-05-01 13:30:00,85.05,85.05,84.37,84.48,12200.0,65.2109,65.2109,64.6895,64.7739,12200.0
2013-05-01 14:00:00,84.51,85.11,84.51,84.98,20300.0,64.7969,65.2569,64.7969,65.1572,20300.0
2013-05-01 14:30:00,85.0,85.0,84.74,84.85,14800.0,65.1726,65.1726,64.9732,65.0575,14800.0
2013-05-01 15:00:00,84.89,84.89,84.48,84.62,25400.0,65.0882,65.0882,64.7739,64.8812,25400.0
2013-05-01 15:30:00,84.56,84.68,84.32,84.37,73800.0,64.8352,64.9272,64.6512,64.6895,73800.0
2013-05-02 09:30:00,84.42,85.48,84.42,84.89,32600.0,64.7279,65.5406,64.7279,65.0882,32600.0
2013-05-02 10:00:00,84.84,85.77,84.71,85.49,33300.0,65.0499,65.7629,64.9502,65.5483,33300.0
2013-05-02 10:30:00,85.47,85.56,85.25,85.33,24700.0,65.5329,65.6019,65.3642,65.4256,24700.0
2013-05-02 11:00:00,85.26,85.43,85.23,85.34,8300.0,65.3719,65.5023,65.3489,65.4332,8300.0
2013-05-02 11:30:00,85.38,85.51,85.33,85.51,18400.0,65.4639,65.5636,65.4256,65.5636,18400.0
2013-05-02 12:00:00,85.43,85.51,85.36,85.36,5900.0,65.5023,65.5636,65.4486,65.4486,5900.0
2013-05-02 12:30:00,85.41,85.45,85.36,85.45,6100.0,65.4869,65.5176,65.4486,65.5176,6100.0
2013-05-02 13:00:00,85.47,85.56,85.37,85.44,10900.0,65.5329,65.6019,65.4563,65.5099,10900.0
2013-05-02 13:30:00,85.52,85.58,85.45,85.55,19500.0,65.5713,65.6173,65.5176,65.5943,19500.0
2013-05-02 14:00:00,85.52,85.71,85.51,85.66,19300.0,65.5713,65.7169,65.5636,65.6786,19300.0
2013-05-02 14:30:00,85.74,85.88,85.63,85.74,4600.0,65.7399,65.8473,65.6556,65.7399,4600.0
2013-05-02 15:00:00,85.72,85.75,85.58,85.59,10500.0,65.7246,65.7476,65.6173,65.6249,10500.0
2013-05-02 15:30:00,85.62,85.65,85.55,85.64,42300.0,65.6479,65.6709,65.5943,65.6633,42300.0
2013-05-03 09:30:00,86.24,87.44,86.24,87.41,20800.0,66.1233,67.0434,66.1233,67.0204,20800.0
2013-05-03 10:00:00,87.39,87.93,87.25,87.85,23500.0,67.0051,67.4191,66.8977,67.3578,23500.0
2013-05-03 10:30:00,87.8,87.91,87.44,87.48,6700.0,67.3194,67.4038,67.0434,67.0741,6700.0
2013-05-03 11:00:00,87.48,87.53,87.38,87.41,3000.0,67.0741,67.1124,66.9974,67.0204,3000.0
2013-05-03 11:30:00,87.46,87.54,87.32,87.36,5300.0,67.0587,67.1201,66.9514,66.9821,5300.0
2013-05-03 12:00:00,87.37,87.43,87.29,87.33,16300.0,66.9897,67.0357,66.9284,66.9591,16300.0
2013-05-03 12:30:00,87.35,87.46,87.32,87.34,5400.0,66.9744,67.0587,66.9514,66.9667,5400.0
2013-05-03 13:00:00,87.35,87.45,87.32,87.35,4900.0,66.9744,67.0511,66.9514,66.9744,4900.0
2013-05-03 13:30:00,87.35,87.44,87.26,87.33,25000.0,66.9744,67.0434,66.9054,66.9591,25000.0
2013-05-03 14:00:00,87.34,87.34,87.19,87.24,3900.0,66.9667,66.9667,66.8517,66.89,3900.0
2013-05-03 14:30:00,87.23,87.26,86.96,87.06,12100.0,66.8824,66.9054,66.6754,66.752,12100.0
2013-05-03 15:00:00,87.0,87.13,86.83,87.13,12700.0,66.706,66.8057,66.5757,66.8057,12700.0
2013-05-03 15:30:00,87.12,87.36,87.1,87.23,33500.0,66.798,66.9821,66.7827,66.8824,33500.0
2013-05-06 09:30:00,87.37,87.64,87.28,87.53,10300.0,66.9897,67.1967,66.9207,67.1124,10300.0
2013-05-06 10:00:00,87.56,87.81,87.47,87.65,12600.0,67.1354,67.3271,67.0664,67.2044,12600.0
2013-05-06 10:30:00,87.65,87.8,87.46,87.58,7800.0,67.2044,67.3194,67.0587,67.1507,7800.0
2013-05-06 11:00:00,87.51,87.52,87.27,87.34,18400.0,67.0971,67.1047,66.913,66.9667,18400.0
2013-05-06 11:30:00,87.2,87.46,87.2,87.42,5900.0,66.8594,67.0587,66.8594,67.0281,5900.0
2013-05-06 12:00:00,87.4,87.48,87.25,87.3,8300.0,67.0127,67.0741,66.8977,66.9361,8300.0
2013-05-06 12:30:00,87.3,87.34,87.16,87.29,8700.0,66.9361,66.9667,66.8287,66.9284,8700.0
2013-05-06 13:00:00,87.26,87.32,87.06,87.25,12100.0,66.9054,66.9514,66.752,66.8977,12100.0
2013-05-06 13:30:00,87.27,87.43,87.24,87.38,25200.0,66.913,67.0357,66.89,66.9974,25200.0
2013-05-06 14:00:00,87.37,87.45,87.33,87.4,9200.0,66.9897,67.0511,66.9591,67.0127,9200.0
2013-05-06 14:30:00,87.42,87.45,87.25,87.41,11900.0,67.0281,67.0511,66.8977,67.0204,11900.0
2013-05-06 15:00:00,87.41,87.42,87.24,87.35,15700.0,67.0204,67.0281,66.89,66.9744,15700.0
2013-05-06 15:30:00,87.35,87.49,87.29,87.3,50500.0,66.9744,67.0817,66.9284,66.9361,50500.0
2013-05-07 09:30:00,87.35,88.36,87.35,88.35,12100.0,66.9744,67.7488,66.9744,67.7411,12100.0
2013-05-07 10:00:00,88.28,88.28,87.63,88.13,33000.0,67.6875,67.6875,67.1891,67.5724,33000.0
2013-05-07 10:30:00,88.05,88.39,88.04,88.3,13000.0,67.5111,67.7718,67.5034,67.7028,13000.0
2013-05-07 11:00:00,88.31,88.38,88.09,88.26,10900.0,67.7105,67.7641,67.5418,67.6721,10900.0
2013-05-07 11:30:00,88.26,88.34,88.12,88.17,4500.0,67.6721,67.7335,67.5648,67.6031,4500.0
2013-05-07 12:00:00,88.21,88.52,88.21,88.52,4500.0,67.6338,67.8715,67.6338,67.8715,4500.0
2013-05-07 12:30:00,88.46,88.53,88.41,88.48,4800.0,67.8255,67.8791,67.7871,67.8408,4800.0
2013-05-07 13:00:00,88.5,88.53,88.43,88.49,2500.0,67.8561,67.8791,67.8025,67.8485,2500.0
2013-05-07 13:30:00,88.53,88.56,88.37,88.39,6900.0,67.8791,67.9021,67.7565,67.7718,6900.0
2013-05-07 14:00:00,88.36,88.62,88.31,88.57,10800.0,67.7488,67.9481,67.7105,67.9098,10800.0
2013-05-07 14:30:00,88.52,88.52,88.34,88.5,11900.0,67.8715,67.8715,67.7335,67.8561,11900.0
2013-05-07 15:00:00,88.5,88.62,88.44,88.61,6700.0,67.8561,67.9481,67.8101,67.9405,6700.0
2013-05-07 15:30:00,88.61,88.65,88.55,88.62,23100.0,67.9405,67.9711,67.8945,67.9481,23100.0
2013-05-08 09:30:00,88.58,89.08,88.58,88.81,9700.0,67.9175,68.3008,67.9175,68.0938,9700.0
2013-05-08 10:00:00,88.96,89.08,88.68,88.73,5800.0,68.2088,68.3008,67.9941,68.0325,5800.0
2013-05-08 10:30:00,88.72,88.83,88.63,88.71,6600.0,68.0248,68.1092,67.9558,68.0171,6600.0
2013-05-08 11:00:00,88.73,89.05,88.66,89.05,18300.0,68.0325,68.2778,67.9788,68.2778,18300.0
2013-05-08 11:30:00,89.21,89.23,89.19,89.2,1400.0,68.4005,68.4159,68.3852,68.3928,1400.0
2013-05-08 12:00:00,89.2,89.38,89.2,89.28,5100.0,68.3928,68.5309,68.3928,68.4542,5100.0
2013-05-08 12:30:00,89.25,89.29,89.19,89.29,3400.0,68.4312,68.4619,68.3852,68.4619,3400.0
2013-05-08 13:00:00,89.28,89.4,89.22,89.34,13400.0,68.4542,68.5462,68.4082,68.5002,13400.0
2013-05-08 13:30:00,89.29,89.34,89.13,89.17,6500.0,68.4619,68.5002,68.3392,68.3698,6500.0
2013-05-08 14:00:00,89.22,89.23,89.11,89.2,5100.0,68.4082,68.4159,68.3238,68.3928,5100.0
2013-05-08 14:30:00,89.19,89.19,88.81,88.95,10500.0,68.3852,68.3852,68.0938,68.2012,10500.0
2013-05-08 15:00:00,88.97,89.12,88.9,89.08,17300.0,68.2165,68.3315,68.1628,68.3008,17300.0
2013-05-08 15:30:00,89.07,89.31,88.96,89.27,35000.0,68.2932,68.4772,68.2088,68.4465,35000.0
2013-05-09 09:30:00,89.19,89.81,89.19,89.8,6100.0,68.3852,68.8606,68.3852,68.8529,6100.0
2013-05-09 10:00:00,89.8,89.81,89.3,89.3,7000.0,68.8529,68.8606,68.4695,68.4695,7000.0
2013-05-09 10:30:00,89.33,89.8,89.33,89.8,5500.0,68.4925,68.8529,68.4925,68.8529,5500.0
2013-05-09 11:00:00,89.79,89.93,89.71,89.92,5200.0,68.8452,68.9526,68.7839,68.9449,5200.0
2013-05-09 11:30:00,89.9,89.95,89.46,89.49,12700.0,68.9296,68.9679,68.5922,68.6152,12700.0
2013-05-09 12:00:00,89.55,89.55,89.34,89.39,4600.0,68.6612,68.6612,68.5002,68.5385,4600.0
2013-05-09 12:30:00,89.43,89.5,89.32,89.5,5600.0,68.5692,68.6229,68.4849,68.6229,5600.0
2013-05-09 13:00:00,89.46,89.55,89.46,89.49,2800.0,68.5922,68.6612,68.5922,68.6152,2800.0
2013-05-09 13:30:00,89.49,89.76,89.49,89.71,7200.0,68.6152,68.8222,68.6152,68.7839,7200.0
2013-05-09 14:00:00,89.74,89.84,89.71,89.84,5300.0,68.8069,68.8836,68.7839,68.8836,5300.0
2013-05-09 14:30:00,89.84,89.85,89.2,89.2,13500.0,68.8836,68.8912,68.3928,68.3928,13500.0
2013-05-09 15:00:00,89.2,89.35,89.03,89.33,19100.0,68.3928,68.5079,68.2625,68.4925,19100.0
2013-05-09 15:30:00,89.38,89.41,88.82,89.05,33300.0,68.5309,68.5539,68.1015,68.2778,33300.0
2013-05-10 09:30:00,89.14,89.54,89.14,89.54,4300.0,68.3468,68.6535,68.3468,68.6535,4300.0
2013-05-10 10:00:00,89.72,89.76,89.19,89.3,8200.0,68.7916,68.8222,68.3852,68.4695,8200.0
2013-05-10 10:30:00,89.23,89.42,89.05,89.42,7000.0,68.4159,68.5615,68.2778,68.5615,7000.0
2013-05-10 11:00:00,89.47,89.59,89.35,89.59,5500.0,68.5999,68.6919,68.5079,68.6919,5500.0
2013-05-10 11:30:00,89.63,89.64,89.04,89.04,11400.0,68.7225,68.7302,68.2702,68.2702,11400.0
2013-05-10 12:00:00,89.04,89.05,88.79,88.87,10200.0,68.2702,68.2778,68.0785,68.1398,10200.0
2013-05-10 12:30:00,88.92,89.02,88.83,88.91,9600.0,68.1782,68.2548,68.1092,68.1705,9600.0
2013-05-10 13:00:00,88.9,89.07,88.88,89.07,5600.0,68.1628,68.2932,68.1475,68.2932,5600.0
2013-05-10 13:30:00,89.07,89.11,88.84,88.98,20600.0,68.2932,68.3238,68.1168,68.2242,20600.0
2013-05-10 14:00:00,88.97,89.1,88.95,89.1,6100.0,68.2165,68.3162,68.2012,68.3162,6100.0
2013-05-10 14:30:00,89.11,89.2,89.07,89.13,9800.0,68.3238,68.3928,68.2932,68.3392,9800.0
2013-05-10 15:00:00,89.13,89.29,89.13,89.19,8800.0,68.3392,68.4619,68.3392,68.3852,8800.0
2013-05-10 15:30:00,89.2,89.36,89.11,89.3,31200.0,68.3928,68.5155,68.3238,68.4695,31200.0
2013-05-13 09:30:00,89.14,89.3,88.7,88.79,12100.0,68.3468,68.4695,68.0095,68.0785,12100.0
2013-05-13 10:00:00,88.78,89.56,88.71,89.2,10400.0,68.0708,68.6689,68.0171,68.3928,10400.0
2013-05-13 10:30:00,89.19,89.39,89.11,89.33,4300.0,68.3852,68.5385,68.3238,68.4925,4300.0
2013-05-13 11:00:00,89.3,89.41,89.19,89.22,4600.0,68.4695,68.5539,68.3852,68.4082,4600.0
2013-05-13 11:30:00,89.26,89.46,89.26,89.39,10200.0,68.4389,68.5922,68.4389,68.5385,10200.0
2013-05-13 12:00:00,89.53,89.53,89.27,89.27,4200.0,68.6459,68.6459,68.4465,68.4465,4200.0
2013-05-13 12:30:00,89.27,89.34,89.15,89.31,7500.0,68.4465,68.5002,68.3545,68.4772,7500.0
2013-05-13 13:00:00,89.27,89.27,88.91,88.91,12300.0,68.4465,68.4465,68.1705,68.1705,12300.0
2013-05-13 13:30:00,88.94,88.94,88.75,88.89,16100.0,68.1935,68.1935,68.0478,68.1552,16100.0
2013-05-13 14:00:00,88.87,88.97,88.83,88.91,4500.0,68.1398,68.2165,68.1092,68.1705,4500.0
2013-05-13 14:30:00,88.95,89.07,88.9,88.96,5100.0,68.2012,68.2932,68.1628,68.2088,5100.0
2013-05-13 15:00:00,88.99,89.0,88.69,88.77,7600.0,68.2318,68.2395,68.0018,68.0632,7600.0
2013-05-13 15:30:00,88.75,89.11,88.75,89.11,42000.0,68.0478,68.3238,68.0478,68.3238,42000.0
2013-05-14 09:30:00,88.99,89.55,88.99,89.54,5400.0,68.2318,68.6612,68.2318,68.6535,5400.0
2013-05-14 10:00:00,89.55,90.18,89.54,90.18,14800.0,68.6612,69.1443,68.6535,69.1443,14800.0
2013-05-14 10:30:00,90.14,90.4,90.1,90.39,11300.0,69.1136,69.3129,69.0829,69.3053,11300.0
2013-05-14 11:00:00,90.39,90.63,90.35,90.61,17100.0,69.3053,69.4893,69.2746,69.4739,17100.0
2013-05-14 11:30:00,90.61,90.73,90.59,90.73,5200.0,69.4739,69.566,69.4586,69.566,5200.0
2013-05-14 12:00:00,90.72,90.97,90.66,90.92,23400.0,69.5583,69.75,69.5123,69.7116,23400.0
2013-05-14 12:30:00,90.93,91.12,90.93,91.12,11200.0,69.7193,69.865,69.7193,69.865,11200.0
2013-05-14 13:00:00,91.12,91.56,91.07,91.56,23400.0,69.865,70.2023,69.8266,70.2023,23400.0
2013-05-14 13:30:00,91.54,91.56,91.18,91.2,15200.0,70.187,70.2023,69.911,69.9263,15200.0
2013-05-14 14:00:00,91.21,91.41,91.13,91.41,9100.0,69.934,70.0873,69.8726,70.0873,9100.0
2013-05-14 14:30:00,91.39,91.52,91.36,91.48,11800.0,70.072,70.1717,70.049,70.141,11800.0
2013-05-14 15:00:00,91.48,91.63,91.44,91.58,16400.0,70.141,70.256,70.1103,70.2177,16400.0
2013-05-14 15:30:00,91.59,91.6,91.44,91.5,58600.0,70.2253,70.233,70.1103,70.1563,58600.0
2013-05-15 09:30:00,91.3,91.68,91.06,91.68,11700.0,70.003,70.2944,69.819,70.2944,11700.0
2013-05-15 10:00:00,91.73,91.95,91.44,91.79,14300.0,70.3327,70.5014,70.1103,70.3787,14300.0
2013-05-15 10:30:00,91.76,92.04,91.7,91.98,6900.0,70.3557,70.5704,70.3097,70.5244,6900.0
2013-05-15 11:00:00,92.01,92.25,92.01,92.06,17900.0,70.5474,70.7314,70.5474,70.5857,17900.0
2013-05-15 11:30:00,92.05,92.35,92.0,92.35,16300.0,70.578,70.8081,70.5397,70.8081,16300.0
2013-05-15 12:00:00,92.38,92.71,92.34,92.53,33700.0,70.8311,71.0841,70.8004,70.9461,33700.0
2013-05-15 12:30:00,92.55,92.68,92.48,92.68,18400.0,70.9614,71.0611,70.9077,71.0611,18400.0
2013-05-15 13:00:00,92.7,92.78,92.5,92.78,8100.0,71.0764,71.1378,70.9231,71.1378,8100.0
2013-05-15 13:30:00,92.81,92.88,92.64,92.82,49600.0,71.1608,71.2144,71.0304,71.1684,49600.0
2013-05-15 14:00:00,92.88,92.89,92.54,92.8,108600.0,71.2144,71.2221,70.9537,71.1531,108600.0
2013-05-15 14:30:00,92.77,92.83,92.47,92.73,19800.0,71.1301,71.1761,70.9001,71.0994,19800.0
2013-05-15 15:00:00,92.66,92.88,92.55,92.67,16400.0,71.0458,71.2144,70.9614,71.0534,16400.0
2013-05-15 15:30:00,92.69,93.02,92.68,92.92,39200.0,71.0688,71.3218,71.0611,71.2451,39200.0
2013-05-16 09:30:00,92.14,92.88,92.14,92.88,17100.0,70.9426,71.5123,70.9426,71.5123,17100.0
2013-05-16 10:00:00,92.68,92.8,92.09,92.31,20200.0,71.3584,71.4507,70.9041,71.0735,20200.0
2013-05-16 10:30:00,92.27,92.62,92.24,92.44,10200.0,71.0427,71.3122,71.0196,71.1736,10200.0
2013-05-16 11:00:00,92.45,92.56,92.41,92.45,17700.0,71.1813,71.266,71.1505,71.1813,17700.0
2013-05-16 11:30:00,92.44,92.54,92.27,92.54,41700.0,71.1736,71.2506,71.0427,71.2506,41700.0
2013-05-16 12:00:00,92.49,92.59,92.38,92.4,36600.0,71.2121,71.2891,71.1274,71.1428,36600.0
2013-05-16 12:30:00,92.44,92.44,91.88,91.88,41900.0,71.1736,71.1736,70.7424,70.7424,41900.0
2013-05-16 13:00:00,91.87,91.91,91.57,91.69,25400.0,70.7347,70.7655,70.5037,70.5961,25400.0
2013-05-16 13:30:00,91.74,91.88,91.66,91.7,39500.0,70.6346,70.7424,70.573,70.6038,39500.0
2013-05-16 14:00:00,91.73,91.9,91.62,91.69,25200.0,70.6269,70.7578,70.5422,70.5961,25200.0
2013-05-16 14:30:00,91.7,91.7,91.36,91.36,20300.0,70.6038,70.6038,70.342,70.342,20300.0
2013-05-16 15:00:00,91.41,91.43,90.93,91.0,31200.0,70.3805,70.3959,70.011,70.0648,31200.0
2013-05-16 15:30:00,90.94,91.06,90.52,90.84,77300.0,70.0187,70.111,69.6953,69.9417,77300.0
2013-05-17 09:30:00,90.83,91.65,90.72,91.65,34900.0,69.934,70.5653,69.8493,70.5653,34900.0
2013-05-17 10:00:00,91.83,92.0,91.66,91.77,15400.0,70.7039,70.8348,70.573,70.6577,15400.0
2013-05-17 10:30:00,91.78,91.9,91.45,91.45,26500.0,70.6654,70.7578,70.4113,70.4113,26500.0
2013-05-17 11:00:00,91.47,91.57,91.32,91.57,14800.0,70.4267,70.5037,70.3112,70.5037,14800.0
2013-05-17 11:30:00,91.56,91.69,91.49,91.54,29900.0,70.496,70.5961,70.4421,70.4806,29900.0
2013-05-17 12:00:00,91.52,91.62,91.38,91.4,50900.0,70.4652,70.5422,70.3574,70.3728,50900.0
2013-05-17 12:30:00,91.41,91.48,91.31,91.4,25000.0,70.3805,70.4344,70.3035,70.3728,25000.0
2013-05-17 13:00:00,91.35,91.38,91.21,91.35,59300.0,70.3343,70.3574,70.2265,70.3343,59300.0
2013-05-17 13:30:00,91.34,91.58,91.27,91.43,33200.0,70.3266,70.5114,70.2727,70.3959,33200.0
2013-05-17 14:00:00,91.43,91.51,91.27,91.3,13100.0,70.3959,70.4575,70.2727,70.2958,13100.0
2013-05-17 14:30:00,91.3,91.47,91.3,91.43,23700.0,70.2958,70.4267,70.2958,70.3959,23700.0
2013-05-17 15:00:00,91.45,91.55,91.4,91.47,36400.0,70.4113,70.4883,70.3728,70.4267,36400.0
2013-05-17 15:30:00,91.51,91.68,91.39,91.66,57700.0,70.4575,70.5884,70.3651,70.573,57700.0
2013-05-20 09:30:00,91.4,91.84,91.4,91.5,20700.0,70.3728,70.7116,70.3728,70.4498,20700.0
2013-05-20 10:00:00,91.51,91.71,91.51,91.59,17200.0,70.4575,70.6115,70.4575,70.5191,17200.0
2013-05-20 10:30:00,91.59,91.76,91.55,91.76,11600.0,70.5191,70.65,70.4883,70.65,11600.0
2013-05-20 11:00:00,91.85,91.95,91.65,91.65,103200.0,70.7193,70.7963,70.5653,70.5653,103200.0
2013-05-20 11:30:00,91.73,92.14,91.69,91.97,15200.0,70.6269,70.9426,70.5961,70.8117,15200.0
2013-05-20 12:00:00,92.03,92.03,91.73,91.84,17700.0,70.8579,70.8579,70.6269,70.7116,17700.0
2013-05-20 12:30:00,91.78,91.92,91.67,91.91,35500.0,70.6654,70.7732,70.5807,70.7655,35500.0
2013-05-20 13:00:00,91.89,92.0,91.53,91.53,8500.0,70.7501,70.8348,70.4729,70.4729,8500.0
2013-05-20 13:30:00,91.53,91.76,91.43,91.69,8200.0,70.4729,70.65,70.3959,70.5961,8200.0
2013-05-20 14:00:00,91.69,91.78,91.46,91.73,31500.0,70.5961,70.6654,70.419,70.6269,31500.0
2013-05-20 14:30:00,91.75,91.8,91.4,91.64,16600.0,70.6423,70.6808,70.3728,70.5576,16600.0
2013-05-20 15:00:00,91.6,91.85,91.6,91.83,18300.0,70.5268,70.7193,70.5268,70.7039,18300.0
2013-05-20 15:30:00,91.8,91.89,91.68,91.75,59900.0,70.6808,70.7501,70.5884,70.6423,59900.0
2013-05-21 09:30:00,91.66,92.0,91.46,91.9,20400.0,70.573,70.8348,70.419,70.7578,20400.0
2013-05-21 10:00:00,91.87,91.9,91.18,91.42,17000.0,70.7347,70.7578,70.2034,70.3882,17000.0
2013-05-21 10:30:00,91.4,91.49,91.16,91.29,62100.0,70.3728,70.4421,70.188,70.2881,62100.0
2013-05-21 11:00:00,91.34,91.41,91.18,91.3,13100.0,70.3266,70.3805,70.2034,70.2958,13100.0
2013-05-21 11:30:00,91.3,91.49,91.3,91.32,10700.0,70.2958,70.4421,70.2958,70.3112,10700.0
2013-05-21 12:00:00,91.39,91.57,91.31,91.53,16300.0,70.3651,70.5037,70.3035,70.4729,16300.0
2013-05-21 12:30:00,91.6,91.7,91.52,91.56,4000.0,70.5268,70.6038,70.4652,70.496,4000.0
2013-05-21 13:00:00,91.66,91.87,91.63,91.82,10100.0,70.573,70.7347,70.5499,70.6962,10100.0
2013-05-21 13:30:00,91.84,91.92,91.8,91.92,3800.0,70.7116,70.7732,70.6808,70.7732,3800.0
2013-05-21 14:00:00,91.99,92.19,91.93,92.11,25900.0,70.8271,70.9811,70.7809,70.9195,25900.0
2013-05-21 14:30:00,92.03,92.2,92.0,92.2,11300.0,70.8579,70.9888,70.8348,70.9888,11300.0
2013-05-21 15:00:00,92.19,92.25,92.08,92.21,15700.0,70.9811,71.0273,70.8964,70.9965,15700.0
2013-05-21 15:30:00,92.23,92.3,92.12,92.28,46700.0,71.0119,71.0658,70.9272,71.0504,46700.0
2013-05-22 09:30:00,92.38,92.8,92.35,92.57,16200.0,71.1274,71.4507,71.1043,71.2737,16200.0
2013-05-22 10:00:00,92.65,93.26,92.56,93.19,16900.0,71.3353,71.8049,71.266,71.751,16900.0
2013-05-22 10:30:00,93.13,93.13,92.31,92.5,46400.0,71.7048,71.7048,71.0735,71.2198,46400.0
2013-05-22 11:00:00,92.49,92.77,92.49,92.68,4800.0,71.2121,71.4276,71.2121,71.3584,4800.0
2013-05-22 11:30:00,92.77,92.92,92.63,92.86,12500.0,71.4276,71.5431,71.3199,71.4969,12500.0
2013-05-22 12:00:00,92.86,92.86,92.18,92.18,22800.0,71.4969,71.4969,70.9734,70.9734,22800.0
2013-05-22 12:30:00,92.19,92.25,92.0,92.05,30800.0,70.9811,71.0273,70.8348,70.8733,30800.0
2013-05-22 13:00:00,92.02,92.1,91.41,91.43,11900.0,70.8502,70.9118,70.3805,70.3959,11900.0
2013-05-22 13:30:00,91.43,91.5,91.16,91.46,9500.0,70.3959,70.4498,70.188,70.419,9500.0
2013-05-22 14:00:00,91.46,91.56,90.65,90.82,20300.0,70.419,70.496,69.7954,69.9263,20300.0
2013-05-22 14:30:00,90.78,91.02,90.51,90.99,14100.0,69.8955,70.0802,69.6876,70.0571,14100.0
2013-05-22 15:00:00,91.0,91.0,90.34,90.41,23900.0,70.0648,70.0648,69.5567,69.6106,23900.0
2013-05-22 15:30:00,90.35,90.87,90.34,90.76,41000.0,69.5644,69.9648,69.5567,69.8801,41000.0
2013-05-23 09:30:00,89.83,90.29,89.66,89.9,11500.0,69.164,69.5182,69.0331,69.2179,11500.0
2013-05-23 10:00:00,89.99,90.43,89.77,90.08,9200.0,69.2872,69.626,69.1178,69.3565,9200.0
2013-05-23 10:30:00,90.06,90.34,89.83,90.27,48700.0,69.3411,69.5567,69.164,69.5028,48700.0
2013-05-23 11:00:00,90.26,90.63,90.21,90.37,11400.0,69.4951,69.78,69.4566,69.5798,11400.0
2013-05-23 11:30:00,90.36,90.51,90.18,90.4,94900.0,69.5721,69.6876,69.4335,69.6029,94900.0
2013-05-23 12:00:00,90.39,90.63,90.39,90.44,13400.0,69.5952,69.78,69.5952,69.6337,13400.0
2013-05-23 12:30:00,90.42,90.42,89.97,90.14,16900.0,69.6183,69.6183,69.2718,69.4027,16900.0
2013-05-23 13:00:00,90.06,90.1,89.82,89.82,7000.0,69.3411,69.3719,69.1563,69.1563,7000.0
2013-05-23 13:30:00,89.88,90.0,89.73,90.0,11500.0,69.2025,69.2949,69.087,69.2949,11500.0
2013-05-23 14:00:00,89.97,90.18,89.93,90.02,10900.0,69.2718,69.4335,69.241,69.3103,10900.0
2013-05-23 14:30:00,90.0,90.34,89.89,90.17,32000.0,69.2949,69.5567,69.2102,69.4258,32000.0
2013-05-23 15:00:00,90.18,90.26,90.04,90.22,27800.0,69.4335,69.4951,69.3257,69.4643,27800.0
2013-05-23 15:30:00,90.22,90.41,90.11,90.35,47300.0,69.4643,69.6106,69.3796,69.5644,47300.0
2013-05-24 09:30:00,89.91,90.05,89.14,89.32,13300.0,69.2256,69.3334,68.6328,68.7713,13300.0
2013-05-24 10:00:00,89.29,89.39,89.03,89.38,17700.0,68.7482,68.8252,68.5481,68.8175,17700.0
2013-05-24 10:30:00,89.3,89.64,89.25,89.55,42400.0,68.7559,69.0177,68.7174,68.9484,42400.0
2013-05-24 11:00:00,89.55,89.94,89.48,89.64,17100.0,68.9484,69.2487,68.8945,69.0177,17100.0
2013-05-24 11:30:00,89.64,89.95,89.42,89.94,35200.0,69.0177,69.2564,68.8483,69.2487,35200.0
2013-05-24 12:00:00,89.93,90.13,89.75,90.1,45700.0,69.241,69.395,69.1024,69.3719,45700.0
2013-05-24 12:30:00,90.12,90.16,89.98,89.98,7700.0,69.3873,69.4181,69.2795,69.2795,7700.0
2013-05-24 13:00:00,90.0,90.48,90.0,90.34,84300.0,69.2949,69.6645,69.2949,69.5567,84300.0
2013-05-24 13:30:00,90.34,90.34,89.99,90.12,10400.0,69.5567,69.5567,69.2872,69.3873,10400.0
2013-05-24 14:00:00,90.1,90.22,90.0,90.2,14800.0,69.3719,69.4643,69.2949,69.4489,14800.0
2013-05-24 14:30:00,90.16,90.16,89.99,90.06,8300.0,69.4181,69.4181,69.2872,69.3411,8300.0
2013-05-24 15:00:00,90.09,90.22,89.94,90.08,12500.0,69.3642,69.4643,69.2487,69.3565,12500.0
2013-05-24 15:30:00,90.03,90.28,89.73,90.21,22500.0,69.318,69.5105,69.087,69.4566,22500.0
2013-05-28 09:30:00,91.42,91.88,91.19,91.85,9500.0,70.3882,70.7424,70.2111,70.7193,9500.0
2013-05-28 10:00:00,91.9,92.34,91.66,92.23,56300.0,70.7578,71.0966,70.573,71.0119,56300.0
2013-05-28 10:30:00,92.19,92.3,92.0,92.01,22600.0,70.9811,71.0658,70.8348,70.8425,22600.0
2013-05-28 11:00:00,92.04,92.15,91.86,92.12,45300.0,70.8656,70.9503,70.727,70.9272,45300.0
2013-05-28 11:30:00,92.01,92.09,91.26,91.36,13000.0,70.8425,70.9041,70.265,70.342,13000.0
2013-05-28 12:00:00,91.36,91.67,91.36,91.42,35400.0,70.342,70.5807,70.342,70.3882,35400.0
2013-05-28 12:30:00,91.41,91.69,91.38,91.69,6000.0,70.3805,70.5961,70.3574,70.5961,6000.0
2013-05-28 13:00:00,91.72,91.76,91.58,91.59,3500.0,70.6192,70.65,70.5114,70.5191,3500.0
2013-05-28 13:30:00,91.57,91.6,91.15,91.27,9000.0,70.5037,70.5268,70.1803,70.2727,9000.0
2013-05-28 14:00:00,91.28,91.28,90.98,91.0,8800.0,70.2804,70.2804,70.0494,70.0648,8800.0
2013-05-28 14:30:00,91.06,91.24,90.86,91.16,11400.0,70.111,70.2496,69.9571,70.188,11400.0
2013-05-28 15:00:00,91.23,91.43,91.12,91.36,9700.0,70.2419,70.3959,70.1572,70.342,9700.0
2013-05-28 15:30:00,91.36,91.56,91.23,91.43,30100.0,70.342,70.496,70.2419,70.3959,30100.0
2013-05-29 09:30:00,90.69,90.86,90.41,90.66,26400.0,69.8262,69.9571,69.6106,69.8031,26400.0
2013-05-29 10:00:00,90.65,91.26,90.65,90.7,34300.0,69.7954,70.265,69.7954,69.8339,34300.0
2013-05-29 10:30:00,90.73,90.9,90.57,90.57,13400.0,69.857,69.9879,69.7338,69.7338,13400.0
2013-05-29 11:00:00,90.51,90.98,90.5,90.98,29300.0,69.6876,70.0494,69.6799,70.0494,29300.0
2013-05-29 11:30:00,91.04,91.23,90.87,91.21,5300.0,70.0956,70.2419,69.9648,70.2265,5300.0
2013-05-29 12:00:00,91.27,91.35,90.99,91.07,48400.0,70.2727,70.3343,70.0571,70.1187,48400.0
2013-05-29 12:30:00,91.13,91.19,90.76,90.87,29900.0,70.1649,70.2111,69.8801,69.9648,29900.0
2013-05-29 13:00:00,90.87,90.93,90.59,90.8,9200.0,69.9648,70.011,69.7492,69.9109,9200.0
2013-05-29 13:30:00,90.78,91.28,90.78,91.28,5400.0,69.8955,70.2804,69.8955,70.2804,5400.0
2013-05-29 14:00:00,91.24,91.4,91.1,91.15,6400.0,70.2496,70.3728,70.1418,70.1803,6400.0
2013-05-29 14:30:00,91.13,91.24,91.06,91.12,6200.0,70.1649,70.2496,70.111,70.1572,6200.0
2013-05-29 15:00:00,91.06,91.15,90.97,91.02,7900.0,70.111,70.1803,70.0417,70.0802,7900.0
2013-05-29 15:30:00,91.05,91.15,90.68,90.77,20200.0,70.1033,70.1803,69.8185,69.8878,20200.0
2013-05-30 09:30:00,90.93,91.29,90.5,91.29,3200.0,70.011,70.2881,69.6799,70.2881,3200.0
2013-05-30 10:00:00,91.32,91.56,91.2,91.24,35700.0,70.3112,70.496,70.2188,70.2496,35700.0
2013-05-30 10:30:00,91.22,91.69,91.22,91.63,4700.0,70.2342,70.5961,70.2342,70.5499,4700.0
2013-05-30 11:00:00,91.63,91.63,91.12,91.31,6200.0,70.5499,70.5499,70.1572,70.3035,6200.0
2013-05-30 11:30:00,91.31,91.44,91.24,91.39,39900.0,70.3035,70.4036,70.2496,70.3651,39900.0
2013-05-30 12:00:00,91.41,91.57,91.27,91.34,4900.0,70.3805,70.5037,70.2727,70.3266,4900.0
2013-05-30 12:30:00,91.31,91.46,91.25,91.46,13000.0,70.3035,70.419,70.2573,70.419,13000.0
2013-05-30 13:00:00,91.49,91.64,91.49,91.64,3400.0,70.4421,70.5576,70.4421,70.5576,3400.0
2013-05-30 13:30:00,91.69,91.89,91.69,91.87,5200.0,70.5961,70.7501,70.5961,70.7347,5200.0
2013-05-30 14:00:00,91.88,92.06,91.88,92.06,5200.0,70.7424,70.881,70.7424,70.881,5200.0
2013-05-30 14:30:00,92.05,92.06,91.85,91.92,9100.0,70.8733,70.881,70.7193,70.7732,9100.0
2013-05-30 15:00:00,91.92,92.09,91.73,91.73,9500.0,70.7732,70.9041,70.6269,70.6269,9500.0
2013-05-30 15:30:00,91.75,91.78,91.37,91.5,29600.0,70.6423,70.6654,70.3497,70.4498,29600.0
2013-05-31 09:30:00,90.98,92.02,90.93,91.92,14200.0,70.0494,70.8502,70.011,70.7732,14200.0
2013-05-31 10:00:00,91.96,92.04,91.61,91.8,8800.0,70.804,70.8656,70.5345,70.6808,8800.0
2013-05-31 10:30:00,91.97,92.21,91.91,92.1,7700.0,70.8117,70.9965,70.7655,70.9118,7700.0
2013-05-31 11:00:00,92.14,92.72,92.13,92.4,32500.0,70.9426,71.3891,70.9349,71.1428,32500.0
2013-05-31 11:30:00,92.42,92.76,92.36,92.67,14200.0,71.1582,71.4199,71.112,71.3507,14200.0
2013-05-31 12:00:00,92.67,92.67,92.19,92.29,6000.0,71.3507,71.3507,70.9811,71.0581,6000.0
2013-05-31 12:30:00,92.39,92.5,92.23,92.38,4200.0,71.1351,71.2198,71.0119,71.1274,4200.0
2013-05-31 13:00:00,92.34,92.47,92.25,92.34,3800.0,71.0966,71.1967,71.0273,71.0966,3800.0
2013-05-31 13:30:00,92.32,92.32,92.1,92.24,5000.0,71.0812,71.0812,70.9118,71.0196,5000.0
2013-05-31 14:00:00,92.28,92.28,91.85,91.93,19000.0,71.0504,71.0504,70.7193,70.7809,19000.0
2013-05-31 14:30:00,91.93,91.94,91.4,91.53,18700.0,70.7809,70.7886,70.3728,70.4729,18700.0
2013-05-31 15:00:00,91.52,92.03,91.48,91.79,16400.0,70.4652,70.8579,70.4344,70.6731,16400.0
2013-05-31 15:30:00,91.78,91.85,91.1,91.1,47200.0,70.6654,70.7193,70.1418,70.1418,47200.0
2013-06-03 09:30:00,91.26,91.48,90.92,91.45,11800.0,70.265,70.4344,70.0033,70.4113,11800.0
2013-06-03 10:00:00,91.24,91.47,90.67,90.92,9400.0,70.2496,70.4267,69.8108,70.0033,9400.0
2013-06-03 10:30:00,90.95,90.99,90.13,90.55,28000.0,70.0263,70.0571,69.395,69.7184,28000.0
2013-06-03 11:00:00,90.6,90.61,90.16,90.21,8700.0,69.7569,69.7646,69.4181,69.4566,8700.0
2013-06-03 11:30:00,90.16,90.69,90.09,90.66,5600.0,69.4181,69.8262,69.3642,69.8031,5600.0
2013-06-03 12:00:00,90.64,90.97,90.64,90.92,20800.0,69.7877,70.0417,69.7877,70.0033,20800.0
2013-06-03 12:30:00,90.94,91.11,90.84,91.0,7400.0,70.0187,70.1495,69.9417,70.0648,7400.0
2013-06-03 13:00:00,91.01,91.15,90.93,91.05,5100.0,70.0725,70.1803,70.011,70.1033,5100.0
2013-06-03 13:30:00,91.02,91.21,90.91,91.03,8300.0,70.0802,70.2265,69.9956,70.0879,8300.0
2013-06-03 14:00:00,91.0,91.34,90.94,91.23,7300.0,70.0648,70.3266,70.0187,70.2419,7300.0
2013-06-03 14:30:00,91.03,91.54,90.96,91.45,13100.0,70.0879,70.4806,70.034,70.4113,13100.0
2013-06-03 15:00:00,91.44,91.59,91.33,91.51,31600.0,70.4036,70.5191,70.3189,70.4575,31600.0
2013-06-03 15:30:00,91.5,91.81,91.38,91.69,30400.0,70.4498,70.6885,70.3574,70.5961,30400.0
2013-06-04 09:30:00,91.69,92.5,91.57,92.17,14600.0,70.5961,71.2198,70.5037,70.9657,14600.0
2013-06-04 10:00:00,92.16,92.2,91.77,92.1,10700.0,70.958,70.9888,70.6577,70.9118,10700.0
2013-06-04 10:30:00,92.12,92.38,91.65,91.73,9600.0,70.9272,71.1274,70.5653,70.6269,9600.0
2013-06-04 11:00:00,91.66,91.7,91.53,91.61,8700.0,70.573,70.6038,70.4729,70.5345,8700.0
2013-06-04 11:30:00,91.6,91.94,91.53,91.92,21800.0,70.5268,70.7886,70.4729,70.7732,21800.0
2013-06-04 12:00:00,91.89,91.89,91.52,91.56,13400.0,70.7501,70.7501,70.4652,70.496,13400.0
2013-06-04 12:30:00,91.44,91.57,91.35,91.42,9600.0,70.4036,70.5037,70.3343,70.3882,9600.0
2013-06-04 13:00:00,91.42,91.65,91.16,91.16,14400.0,70.3882,70.5653,70.188,70.188,14400.0
2013-06-04 13:30:00,91.12,91.34,91.01,91.29,46800.0,70.1572,70.3266,70.0725,70.2881,46800.0
2013-06-04 14:00:00,91.29,91.29,90.96,91.22,10300.0,70.2881,70.2881,70.034,70.2342,10300.0
2013-06-04 14:30:00,91.26,91.72,91.22,91.44,18600.0,70.265,70.6192,70.2342,70.4036,18600.0
2013-06-04 15:00:00,91.46,91.58,91.24,91.37,23100.0,70.419,70.5114,70.2496,70.3497,23100.0
2013-06-04 15:30:00,91.35,91.86,91.34,91.61,48800.0,70.3343,70.727,70.3266,70.5345,48800.0
2013-06-05 09:30:00,91.34,91.64,91.07,91.09,12800.0,70.3266,70.5576,70.1187,70.1341,12800.0
2013-06-05 10:00:00,91.08,91.55,90.57,91.09,18900.0,70.1264,70.4883,69.7338,70.1341,18900.0
2013-06-05 10:30:00,91.1,91.1,90.77,90.9,21300.0,70.1418,70.1418,69.8878,69.9879,21300.0
2013-06-05 11:00:00,90.82,90.89,90.55,90.83,20800.0,69.9263,69.9802,69.7184,69.934,20800.0
2013-06-05 11:30:00,90.75,90.91,90.57,90.71,18700.0,69.8724,69.9956,69.7338,69.8416,18700.0
2013-06-05 12:00:00,90.73,90.73,90.5,90.68,6600.0,69.857,69.857,69.6799,69.8185,6600.0
2013-06-05 12:30:00,90.6,90.66,90.34,90.45,8800.0,69.7569,69.8031,69.5567,69.6414,8800.0
2013-06-05 13:00:00,90.41,90.84,90.41,90.79,8600.0,69.6106,69.9417,69.6106,69.9032,8600.0
2013-06-05 13:30:00,90.81,91.0,90.71,90.71,11100.0,69.9186,70.0648,69.8416,69.8416,11100.0
2013-06-05 14:00:00,90.75,90.92,90.31,90.31,11600.0,69.8724,70.0033,69.5336,69.5336,11600.0
2013-06-05 14:30:00,90.3,90.92,90.25,90.75,12400.0,69.5259,70.0033,69.4874,69.8724,12400.0
2013-06-05 15:00:00,90.72,90.76,90.45,90.69,16700.0,69.8493,69.8801,69.6414,69.8262,16700.0
2013-06-05 15:30:00,90.71,90.78,90.32,90.39,40500.0,69.8416,69.8955,69.5413,69.5952,40500.0
2013-06-06 09:30:00,90.24,90.92,90.13,90.73,7800.0,69.4797,70.0033,69.395,69.857,7800.0
2013-06-06 10:00:00,90.99,90.99,90.23,90.46,10200.0,70.0571,70.0571,69.472,69.6491,10200.0
2013-06-06 10:30:00,90.44,90.83,90.39,90.83,6300.0,69.6337,69.934,69.5952,69.934,6300.0
2013-06-06 11:00:00,90.84,90.84,90.53,90.61,11000.0,69.9417,69.9417,69.703,69.7646,11000.0
2013-06-06 11:30:00,90.61,91.11,90.39,90.45,70700.0,69.7646,70.1495,69.5952,69.6414,70700.0
2013-06-06 12:00:00,90.44,90.44,89.58,89.69,22200.0,69.6337,69.6337,68.9715,69.0562,22200.0
2013-06-06 12:30:00,89.73,89.97,89.62,89.85,14600.0,69.087,69.2718,69.0023,69.1794,14600.0
2013-06-06 13:00:00,89.87,90.27,89.83,90.07,9700.0,69.1948,69.5028,69.164,69.3488,9700.0
2013-06-06 13:30:00,90.1,90.25,89.9,90.02,14200.0,69.3719,69.4874,69.2179,69.3103,14200.0
2013-06-06 14:00:00,90.05,90.26,89.78,90.25,11600.0,69.3334,69.4951,69.1255,69.4874,11600.0
2013-06-06 14:30:00,90.28,90.4,90.04,90.26,11500.0,69.5105,69.6029,69.3257,69.4951,11500.0
2013-06-06 15:00:00,90.32,90.51,90.2,90.45,10600.0,69.5413,69.6876,69.4489,69.6414,10600.0
2013-06-06 15:30:00,90.47,90.75,90.41,90.74,29300.0,69.6568,69.8724,69.6106,69.8647,29300.0
2013-06-07 09:30:00,91.33,91.59,91.03,91.43,6500.0,70.3189,70.5191,70.0879,70.3959,6500.0
2013-06-07 10:00:00,91.56,92.04,91.44,91.81,11000.0,70.496,70.8656,70.4036,70.6885,11000.0
2013-06-07 10:30:00,91.77,91.95,91.52,91.63,36800.0,70.6577,70.7963,70.4652,70.5499,36800.0
2013-06-07 11:00:00,91.66,92.0,91.61,91.98,6500.0,70.573,70.8348,70.5345,70.8194,6500.0
2013-06-07 11:30:00,92.01,92.01,91.67,91.87,11700.0,70.8425,70.8425,70.5807,70.7347,11700.0
2013-06-07 12:00:00,91.84,91.84,91.54,91.63,6200.0,70.7116,70.7116,70.4806,70.5499,6200.0
2013-06-07 12:30:00,91.63,91.68,91.3,91.41,6000.0,70.5499,70.5884,70.2958,70.3805,6000.0
2013-06-07 13:00:00,91.41,91.59,91.39,91.45,11700.0,70.3805,70.5191,70.3651,70.4113,11700.0
2013-06-07 13:30:00,91.53,91.57,91.37,91.51,6700.0,70.4729,70.5037,70.3497,70.4575,6700.0
2013-06-07 14:00:00,91.47,91.6,91.2,91.4,7700.0,70.4267,70.5268,70.2188,70.3728,7700.0
2013-06-07 14:30:00,91.29,91.67,91.25,91.61,19700.0,70.2881,70.5807,70.2573,70.5345,19700.0
2013-06-07 15:00:00,91.59,91.91,91.5,91.64,62700.0,70.5191,70.7655,70.4498,70.5576,62700.0
2013-06-07 15:30:00,91.7,91.97,91.5,91.81,64300.0,70.6038,70.8117,70.4498,70.6885,64300.0
2013-06-10 09:30:00,92.04,92.24,91.78,91.89,16900.0,70.8656,71.0196,70.6654,70.7501,16900.0
2013-06-10 10:00:00,91.93,91.99,91.64,91.99,5300.0,70.7809,70.8271,70.5576,70.8271,5300.0
2013-06-10 10:30:00,91.93,92.09,91.82,91.93,13400.0,70.7809,70.9041,70.6962,70.7809,13400.0
2013-06-10 11:00:00,91.97,92.01,91.85,91.9,17600.0,70.8117,70.8425,70.7193,70.7578,17600.0
2013-06-10 11:30:00,91.89,92.0,91.82,91.9,10700.0,70.7501,70.8348,70.6962,70.7578,10700.0
2013-06-10 12:00:00,91.96,92.01,91.88,91.95,6500.0,70.804,70.8425,70.7424,70.7963,6500.0
2013-06-10 12:30:00,91.9,91.96,91.86,91.93,10600.0,70.7578,70.804,70.727,70.7809,10600.0
2013-06-10 13:00:00,91.9,92.0,91.74,91.81,14300.0,70.7578,70.8348,70.6346,70.6885,14300.0
2013-06-10 13:30:00,91.84,92.07,91.71,91.85,13800.0,70.7116,70.8887,70.6115,70.7193,13800.0
2013-06-10 14:00:00,91.82,91.96,91.69,91.76,15300.0,70.6962,70.804,70.5961,70.65,15300.0
2013-06-10 14:30:00,91.75,91.84,91.68,91.81,12700.0,70.6423,70.7116,70.5884,70.6885,12700.0
2013-06-10 15:00:00,91.8,91.85,91.55,91.78,20300.0,70.6808,70.7193,70.4883,70.6654,20300.0
2013-06-10 15:30:00,91.77,91.89,91.57,91.74,38600.0,70.6577,70.7501,70.5037,70.6346,38600.0
2013-06-11 09:30:00,90.79,91.25,90.33,90.73,15200.0,69.9032,70.2573,69.549,69.857,15200.0
2013-06-11 10:00:00,90.82,91.04,90.45,91.01,16100.0,69.9263,70.0956,69.6414,70.0725,16100.0
2013-06-11 10:30:00,91.12,91.31,91.02,91.2,10500.0,70.1572,70.3035,70.0802,70.2188,10500.0
2013-06-11 11:00:00,91.22,91.47,90.99,91.47,19800.0,70.2342,70.4267,70.0571,70.4267,19800.0
2013-06-11 11:30:00,91.47,91.56,91.13,91.16,11600.0,70.4267,70.496,70.1649,70.188,11600.0
2013-06-11 12:00:00,91.14,91.31,90.99,91.11,8600.0,70.1726,70.3035,70.0571,70.1495,8600.0
2013-06-11 12:30:00,91.11,91.31,91.0,91.08,6300.0,70.1495,70.3035,70.0648,70.1264,6300.0
2013-06-11 13:00:00,91.01,91.13,90.73,90.73,9400.0,70.0725,70.1649,69.857,69.857,9400.0
2013-06-11 13:30:00,90.69,90.69,90.3,90.34,12500.0,69.8262,69.8262,69.5259,69.5567,12500.0
2013-06-11 14:00:00,90.23,90.57,90.21,90.57,8900.0,69.472,69.7338,69.4566,69.7338,8900.0
2013-06-11 14:30:00,90.62,90.83,90.45,90.83,13600.0,69.7723,69.934,69.6414,69.934,13600.0
2013-06-11 15:00:00,90.82,90.88,90.48,90.52,16900.0,69.9263,69.9725,69.6645,69.6953,16900.0
2013-06-11 15:30:00,90.51,90.57,90.05,90.32,75100.0,69.6876,69.7338,69.3334,69.5413,75100.0
2013-06-12 09:30:00,90.89,91.17,90.18,90.27,12200.0,69.9802,70.1957,69.4335,69.5028,12200.0
2013-06-12 10:00:00,90.2,90.37,89.96,90.31,17800.0,69.4489,69.5798,69.2641,69.5336,17800.0
2013-06-12 10:30:00,90.32,90.41,89.81,89.88,29400.0,69.5413,69.6106,69.1486,69.2025,29400.0
2013-06-12 11:00:00,89.9,90.1,89.66,89.75,25900.0,69.2179,69.3719,69.0331,69.1024,25900.0
2013-06-12 11:30:00,89.74,89.83,89.27,89.37,13900.0,69.0947,69.164,68.7328,68.8098,13900.0
2013-06-12 12:00:00,89.33,89.48,89.14,89.31,11900.0,68.779,68.8945,68.6328,68.7636,11900.0
2013-06-12 12:30:00,89.28,89.37,89.09,89.33,13300.0,68.7405,68.8098,68.5943,68.779,13300.0
2013-06-12 13:00:00,89.33,89.52,89.15,89.26,13800.0,68.779,68.9253,68.6405,68.7251,13800.0
2013-06-12 13:30:00,89.24,89.34,89.09,89.22,10700.0,68.7097,68.7867,68.5943,68.6943,10700.0
2013-06-12 14:00:00,89.23,89.23,88.69,88.72,21700.0,68.702,68.702,68.2863,68.3094,21700.0
2013-06-12 14:30:00,88.71,89.14,88.71,88.97,37200.0,68.3017,68.6328,68.3017,68.5019,37200.0
2013-06-12 15:00:00,88.98,89.09,88.75,89.01,24300.0,68.5096,68.5943,68.3325,68.5327,24300.0
2013-06-12 15:30:00,89.01,89.33,88.84,89.16,45700.0,68.5327,68.779,68.4018,68.6482,45700.0
2013-06-13 09:30:00,89.2,89.26,88.78,89.02,10200.0,68.6789,68.7251,68.3556,68.5404,10200.0
2013-06-13 10:00:00,89.21,89.55,89.08,89.48,6400.0,68.6866,68.9484,68.5866,68.8945,6400.0
2013-06-13 10:30:00,89.53,89.79,89.44,89.74,3600.0,68.933,69.1332,68.8637,69.0947,3600.0
2013-06-13 11:00:00,89.78,89.94,89.71,89.89,17800.0,69.1255,69.2487,69.0716,69.2102,17800.0
2013-06-13 11:30:00,89.9,90.07,89.86,90.05,16500.0,69.2179,69.3488,69.1871,69.3334,16500.0
2013-06-13 12:00:00,90.06,90.15,90.03,90.13,5800.0,69.3411,69.4104,69.318,69.395,5800.0
2013-06-13 12:30:00,90.14,90.52,90.14,90.52,4800.0,69.4027,69.6953,69.4027,69.6953,4800.0
2013-06-13 13:00:00,90.52,90.58,90.28,90.58,6500.0,69.6953,69.7415,69.5105,69.7415,6500.0
2013-06-13 13:30:00,90.56,90.68,90.4,90.63,5500.0,69.7261,69.8185,69.6029,69.78,5500.0
2013-06-13 14:00:00,90.68,90.87,90.68,90.74,5000.0,69.8185,69.9648,69.8185,69.8647,5000.0
2013-06-13 14:30:00,90.79,90.85,90.58,90.81,5000.0,69.9032,69.9494,69.7415,69.9186,5000.0
2013-06-13 15:00:00,90.87,91.03,90.76,90.88,43900.0,69.9648,70.0879,69.8801,69.9725,43900.0
2013-06-13 15:30:00,90.86,91.17,90.79,90.89,58800.0,69.9571,70.1957,69.9032,69.9802,58800.0
2013-06-14 09:30:00,90.82,90.88,90.54,90.87,5200.0,69.9263,69.9725,69.7107,69.9648,5200.0
2013-06-14 10:00:00,91.07,91.12,90.77,90.87,4200.0,70.1187,70.1572,69.8878,69.9648,4200.0
2013-06-14 10:30:00,90.83,90.96,90.65,90.83,7800.0,69.934,70.034,69.7954,69.934,7800.0
2013-06-14 11:00:00,90.76,91.11,90.64,90.95,38700.0,69.8801,70.1495,69.7877,70.0263,38700.0
2013-06-14 11:30:00,90.91,91.08,90.73,91.03,8900.0,69.9956,70.1264,69.857,70.0879,8900.0
2013-06-14 12:00:00,91.06,91.11,90.84,90.97,15700.0,70.111,70.1495,69.9417,70.0417,15700.0
2013-06-14 12:30:00,90.97,91.08,90.8,90.8,5400.0,70.0417,70.1264,69.9109,69.9109,5400.0
2013-06-14 13:00:00,90.8,90.81,90.6,90.79,13400.0,69.9109,69.9186,69.7569,69.9032,13400.0
2013-06-14 13:30:00,90.77,90.88,90.69,90.75,4500.0,69.8878,69.9725,69.8262,69.8724,4500.0
2013-06-14 14:00:00,90.68,91.26,90.64,91.11,8000.0,69.8185,70.265,69.7877,70.1495,8000.0
2013-06-14 14:30:00,91.17,91.17,90.95,90.95,8100.0,70.1957,70.1957,70.0263,70.0263,8100.0
2013-06-14 15:00:00,90.95,91.21,90.95,91.08,12200.0,70.0263,70.2265,70.0263,70.1264,12200.0
2013-06-14 15:30:00,91.08,91.13,90.82,90.94,100000.0,70.1264,70.1649,69.9263,70.0187,100000.0
2013-06-17 09:30:00,91.72,91.85,91.39,91.77,12900.0,70.6192,70.7193,70.3651,70.6577,12900.0
2013-06-17 10:00:00,91.83,92.04,91.67,91.71,28700.0,70.7039,70.8656,70.5807,70.6115,28700.0
2013-06-17 10:30:00,91.78,91.83,91.52,91.83,3900.0,70.6654,70.7039,70.4652,70.7039,3900.0
2013-06-17 11:00:00,91.88,91.95,91.7,91.83,10200.0,70.7424,70.7963,70.6038,70.7039,10200.0
2013-06-17 11:30:00,91.76,92.08,91.73,92.05,25400.0,70.65,70.8964,70.6269,70.8733,25400.0
2013-06-17 12:00:00,92.03,92.27,92.02,92.19,4400.0,70.8579,71.0427,70.8502,70.9811,4400.0
2013-06-17 12:30:00,92.16,92.33,92.11,92.12,5600.0,70.958,71.0889,70.9195,70.9272,5600.0
2013-06-17 13:00:00,92.12,92.12,91.76,91.81,32500.0,70.9272,70.9272,70.65,70.6885,32500.0
2013-06-17 13:30:00,91.8,92.07,91.78,92.03,5200.0,70.6808,70.8887,70.6654,70.8579,5200.0
2013-06-17 14:00:00,92.04,92.05,91.56,91.73,14500.0,70.8656,70.8733,70.496,70.6269,14500.0
2013-06-17 14:30:00,91.69,91.87,91.35,91.42,11900.0,70.5961,70.7347,70.3343,70.3882,11900.0
2013-06-17 15:00:00,91.38,91.56,91.34,91.52,17200.0,70.3574,70.496,70.3266,70.4652,17200.0
2013-06-17 15:30:00,91.58,91.94,91.56,91.88,47900.0,70.5114,70.7886,70.496,70.7424,47900.0
2013-06-18 09:30:00,92.08,92.48,91.83,92.21,12600.0,70.8964,71.2044,70.7039,70.9965,12600.0
2013-06-18 10:00:00,92.11,92.37,91.94,91.94,9900.0,70.9195,71.1197,70.7886,70.7886,9900.0
2013-06-18 10:30:00,92.0,92.17,91.79,92.17,30000.0,70.8348,70.9657,70.6731,70.9657,30000.0
2013-06-18 11:00:00,92.12,92.22,92.02,92.16,18700.0,70.9272,71.0042,70.8502,70.958,18700.0
2013-06-18 11:30:00,92.16,92.29,91.82,91.9,15500.0,70.958,71.0581,70.6962,70.7578,15500.0
2013-06-18 12:00:00,91.87,91.93,91.74,91.86,4100.0,70.7347,70.7809,70.6346,70.727,4100.0
2013-06-18 12:30:00,91.89,92.26,91.89,92.24,14300.0,70.7501,71.035,70.7501,71.0196,14300.0
2013-06-18 13:00:00,92.19,92.23,92.07,92.11,30300.0,70.9811,71.0119,70.8887,70.9195,30300.0
2013-06-18 13:30:00,92.12,92.26,92.05,92.11,10400.0,70.9272,71.035,70.8733,70.9195,10400.0
2013-06-18 14:00:00,92.13,92.39,92.04,92.17,10600.0,70.9349,71.1351,70.8656,70.9657,10600.0
2013-06-18 14:30:00,92.27,92.4,92.19,92.33,14300.0,71.0427,71.1428,70.9811,71.0889,14300.0
2013-06-18 15:00:00,92.32,92.32,92.03,92.29,12500.0,71.0812,71.0812,70.8579,71.0581,12500.0
2013-06-18 15:30:00,92.31,92.31,92.1,92.19,32900.0,71.0735,71.0735,70.9118,70.9811,32900.0
2013-06-19 09:30:00,92.14,92.25,91.52,91.88,15200.0,70.9426,71.0273,70.4652,70.7424,15200.0
2013-06-19 10:00:00,91.87,92.22,91.87,92.16,23200.0,70.7347,71.0042,70.7347,70.958,23200.0
2013-06-19 10:30:00,92.14,92.31,91.97,92.08,3100.0,70.9426,71.0735,70.8117,70.8964,3100.0
2013-06-19 11:00:00,92.09,92.45,92.03,92.38,11700.0,70.9041,71.1813,70.8579,71.1274,11700.0
2013-06-19 11:30:00,92.35,92.35,91.99,92.02,7400.0,71.1043,71.1043,70.8271,70.8502,7400.0
2013-06-19 12:00:00,91.89,92.34,91.89,92.28,9200.0,70.7501,71.0966,70.7501,71.0504,9200.0
2013-06-19 12:30:00,92.27,92.42,92.26,92.38,7800.0,71.0427,71.1582,71.035,71.1274,7800.0
2013-06-19 13:00:00,92.3,92.41,92.25,92.26,5100.0,71.0658,71.1505,71.0273,71.035,5100.0
2013-06-19 13:30:00,92.19,92.54,92.15,92.54,7400.0,70.9811,71.2506,70.9503,71.2506,7400.0
2013-06-19 14:00:00,92.56,92.63,91.89,92.34,22800.0,71.266,71.3199,70.7501,71.0966,22800.0
2013-06-19 14:30:00,92.28,92.43,91.33,91.51,46400.0,71.0504,71.1659,70.3189,70.4575,46400.0
2013-06-19 15:00:00,91.45,91.85,91.42,91.78,16700.0,70.4113,70.7193,70.3882,70.6654,16700.0
2013-06-19 15:30:00,91.86,91.89,91.18,91.18,36800.0,70.727,70.7501,70.2034,70.2034,36800.0
2013-06-20 09:30:00,90.15,90.63,89.66,90.17,13200.0,69.4104,69.78,69.0331,69.4258,13200.0
2013-06-20 10:00:00,90.09,90.31,89.5,89.58,14100.0,69.3642,69.5336,68.9099,68.9715,14100.0
2013-06-20 10:30:00,89.58,89.97,89.37,89.97,17900.0,68.9715,69.2718,68.8098,69.2718,17900.0
2013-06-20 11:00:00,89.87,89.96,89.53,89.71,10300.0,69.1948,69.2641,68.933,69.0716,10300.0
2013-06-20 11:30:00,89.65,90.01,89.62,89.87,10200.0,69.0254,69.3026,69.0023,69.1948,10200.0
2013-06-20 12:00:00,89.92,90.18,89.92,90.09,12900.0,69.2333,69.4335,69.2333,69.3642,12900.0
2013-06-20 12:30:00,90.17,90.22,89.65,89.66,19000.0,69.4258,69.4643,69.0254,69.0331,19000.0
2013-06-20 13:00:00,89.64,89.92,89.46,89.73,18100.0,69.0177,69.2333,68.8791,69.087,18100.0
2013-06-20 13:30:00,89.77,90.03,89.75,90.0,14900.0,69.1178,69.318,69.1024,69.2949,14900.0
2013-06-20 14:00:00,89.96,89.97,89.54,89.74,55800.0,69.2641,69.2718,68.9407,69.0947,55800.0
2013-06-20 14:30:00,89.75,89.77,89.31,89.34,36900.0,69.1024,69.1178,68.7636,68.7867,36900.0
2013-06-20 15:00:00,89.39,89.42,88.89,88.97,40600.0,68.8252,68.8483,68.4403,68.5019,40600.0
2013-06-20 15:30:00,88.93,89.26,88.77,89.01,67600.0,68.4711,68.7251,68.3479,68.5327,67600.0
2013-06-21 09:30:00,89.66,89.78,88.63,88.63,84600.0,69.0331,69.1255,68.2401,68.2401,84600.0
2013-06-21 10:00:00,88.56,88.75,88.05,88.05,20500.0,68.1862,68.3325,67.7935,67.7935,20500.0
2013-06-21 10:30:00,88.04,88.04,87.63,87.68,20200.0,67.7858,67.7858,67.4701,67.5086,20200.0
2013-06-21 11:00:00,87.77,87.93,86.84,86.85,39600.0,67.5779,67.7011,66.8619,66.8696,39600.0
2013-06-21 11:30:00,86.75,87.43,86.73,87.43,33100.0,66.7926,67.3161,66.7772,67.3161,33100.0
2013-06-21 12:00:00,87.43,87.62,87.35,87.5,25300.0,67.3161,67.4624,67.2546,67.37,25300.0
2013-06-21 12:30:00,87.54,88.0,87.46,87.99,12100.0,67.4008,67.755,67.3392,67.7473,12100.0
2013-06-21 13:00:00,88.02,88.36,87.76,88.26,31500.0,67.7704,68.0322,67.5702,67.9552,31500.0
2013-06-21 13:30:00,88.24,88.39,87.99,87.99,15400.0,67.9398,68.0553,67.7473,67.7473,15400.0
2013-06-21 14:00:00,87.96,88.19,87.76,88.19,9700.0,67.7242,67.9013,67.5702,67.9013,9700.0
2013-06-21 14:30:00,88.16,88.18,87.85,88.17,20200.0,67.8782,67.8936,67.6395,67.8859,20200.0
2013-06-21 15:00:00,88.17,88.4,87.88,88.38,44700.0,67.8859,68.063,67.6626,68.0476,44700.0
2013-06-21 15:30:00,88.42,88.42,88.02,88.08,97200.0,68.0784,68.0784,67.7704,67.8166,97200.0
2013-06-24 09:30:00,86.81,87.09,86.1,86.39,38800.0,66.8388,67.0544,66.2921,66.5154,38800.0
2013-06-24 10:00:00,86.36,86.67,86.02,86.59,33900.0,66.4923,66.731,66.2305,66.6694,33900.0
2013-06-24 10:30:00,86.52,86.81,86.46,86.77,7600.0,66.6155,66.8388,66.5693,66.808,7600.0
2013-06-24 11:00:00,86.52,86.77,86.33,86.4,21800.0,66.6155,66.808,66.4692,66.5231,21800.0
2013-06-24 11:30:00,86.46,86.95,86.45,86.87,20700.0,66.5693,66.9466,66.5616,66.885,20700.0
2013-06-24 12:00:00,86.93,86.99,86.65,86.88,16300.0,66.9312,66.9774,66.7156,66.8927,16300.0
2013-06-24 12:30:00,86.83,86.98,86.69,86.81,13400.0,66.8542,66.9697,66.7464,66.8388,13400.0
2013-06-24 13:00:00,86.79,86.8,86.38,86.54,14300.0,66.8234,66.8311,66.5077,66.6309,14300.0
2013-06-24 13:30:00,86.53,86.68,86.35,86.62,11200.0,66.6232,66.7387,66.4846,66.6925,11200.0
2013-06-24 14:00:00,86.68,87.2,86.55,87.04,38300.0,66.7387,67.1391,66.6386,67.0159,38300.0
2013-06-24 14:30:00,87.04,87.08,86.33,86.5,82300.0,67.0159,67.0467,66.4692,66.6001,82300.0
2013-06-24 15:00:00,86.41,86.74,86.34,86.6,40700.0,66.5308,66.7849,66.4769,66.6771,40700.0
2013-06-24 15:30:00,86.6,86.93,86.16,86.24,50400.0,66.6771,66.9312,66.3383,66.3999,50400.0
2013-06-25 09:30:00,87.0,87.63,86.98,87.13,23600.0,66.9851,67.4701,66.9697,67.0852,23600.0
2013-06-25 10:00:00,87.3,87.45,86.89,87.35,37000.0,67.2161,67.3315,66.9004,67.2546,37000.0
2013-06-25 10:30:00,87.24,87.66,87.24,87.5,26700.0,67.1699,67.4932,67.1699,67.37,26700.0
2013-06-25 11:00:00,87.61,87.81,87.51,87.51,7200.0,67.4547,67.6087,67.3777,67.3777,7200.0
2013-06-25 11:30:00,87.61,87.75,87.44,87.57,5700.0,67.4547,67.5625,67.3238,67.4239,5700.0
2013-06-25 12:00:00,87.56,87.76,87.47,87.68,13100.0,67.4162,67.5702,67.3469,67.5086,13100.0
2013-06-25 12:30:00,87.75,88.14,87.75,87.96,8700.0,67.5625,67.8628,67.5625,67.7242,8700.0
2013-06-25 13:00:00,87.96,88.09,87.67,87.7,7300.0,67.7242,67.8243,67.5009,67.524,7300.0
2013-06-25 13:30:00,87.67,87.98,87.63,87.8,7800.0,67.5009,67.7396,67.4701,67.601,7800.0
2013-06-25 14:00:00,87.8,87.99,87.8,87.86,9700.0,67.601,67.7473,67.601,67.6472,9700.0
2013-06-25 14:30:00,87.93,88.06,87.8,87.88,8900.0,67.7011,67.8012,67.601,67.6626,8900.0
2013-06-25 15:00:00,87.87,87.99,87.86,87.92,11900.0,67.6549,67.7473,67.6472,67.6934,11900.0
2013-06-25 15:30:00,87.95,88.06,87.74,87.8,42200.0,67.7165,67.8012,67.5548,67.601,42200.0
2013-06-26 09:30:00,88.65,88.89,88.53,88.77,8100.0,68.2555,68.4403,68.1631,68.3479,8100.0
2013-06-26 10:00:00,88.77,88.81,88.6,88.8,21000.0,68.3479,68.3787,68.217,68.371,21000.0
2013-06-26 10:30:00,88.79,88.86,88.6,88.6,5000.0,68.3633,68.4172,68.217,68.217,5000.0
2013-06-26 11:00:00,88.6,88.81,88.47,88.62,26600.0,68.217,68.3787,68.1169,68.2324,26600.0
2013-06-26 11:30:00,88.73,88.92,88.68,88.74,7200.0,68.3171,68.4634,68.2786,68.3248,7200.0
2013-06-26 12:00:00,88.83,89.33,88.81,89.28,9100.0,68.3941,68.779,68.3787,68.7405,9100.0
2013-06-26 12:30:00,89.3,89.3,89.09,89.14,8100.0,68.7559,68.7559,68.5943,68.6328,8100.0
2013-06-26 13:00:00,89.21,89.4,89.09,89.26,7200.0,68.6866,68.8329,68.5943,68.7251,7200.0
2013-06-26 13:30:00,89.24,89.24,89.03,89.15,3900.0,68.7097,68.7097,68.5481,68.6405,3900.0
2013-06-26 14:00:00,89.2,89.22,88.95,89.11,7200.0,68.6789,68.6943,68.4865,68.6097,7200.0
2013-06-26 14:30:00,89.06,89.22,88.94,89.16,7200.0,68.5712,68.6943,68.4788,68.6482,7200.0
2013-06-26 15:00:00,89.12,89.43,89.12,89.33,9100.0,68.6174,68.856,68.6174,68.779,9100.0
2013-06-26 15:30:00,89.34,89.34,88.82,88.86,40800.0,68.7867,68.7867,68.3864,68.4172,40800.0
2013-06-27 09:30:00,89.61,89.83,89.32,89.32,12800.0,68.9946,69.164,68.7713,68.7713,12800.0
2013-06-27 10:00:00,89.43,89.83,89.3,89.74,8900.0,68.856,69.164,68.7559,69.0947,8900.0
2013-06-27 10:30:00,89.83,89.89,89.59,89.6,10100.0,69.164,69.2102,68.9792,68.9869,10100.0
2013-06-27 11:00:00,89.65,89.71,89.42,89.55,32600.0,69.0254,69.0716,68.8483,68.9484,32600.0
2013-06-27 11:30:00,89.52,89.56,89.33,89.38,13000.0,68.9253,68.9561,68.779,68.8175,13000.0
2013-06-27 12:00:00,89.4,89.42,89.12,89.28,23100.0,68.8329,68.8483,68.6174,68.7405,23100.0
2013-06-27 12:30:00,89.31,89.56,89.3,89.45,13400.0,68.7636,68.9561,68.7559,68.8714,13400.0
2013-06-27 13:00:00,89.38,89.58,89.38,89.5,9500.0,68.8175,68.9715,68.8175,68.9099,9500.0
2013-06-27 13:30:00,89.54,89.86,89.52,89.59,10300.0,68.9407,69.1871,68.9253,68.9792,10300.0
2013-06-27 14:00:00,89.54,89.74,89.47,89.7,6900.0,68.9407,69.0947,68.8868,69.0639,6900.0
2013-06-27 14:30:00,89.82,89.89,89.62,89.65,8400.0,69.1563,69.2102,69.0023,69.0254,8400.0
2013-06-27 15:00:00,89.66,89.94,89.59,89.91,11100.0,69.0331,69.2487,68.9792,69.2256,11100.0
2013-06-27 15:30:00,89.93,90.06,89.79,89.88,45400.0,69.241,69.3411,69.1332,69.2025,45400.0
2013-06-28 09:30:00,89.55,89.86,89.13,89.13,5900.0,68.9484,69.1871,68.6251,68.6251,5900.0
2013-06-28 10:00:00,89.14,89.27,88.96,89.14,38300.0,68.6328,68.7328,68.4942,68.6328,38300.0
2013-06-28 10:30:00,89.2,89.32,89.14,89.28,13600.0,68.6789,68.7713,68.6328,68.7405,13600.0
2013-06-28 11:00:00,89.34,89.72,89.34,89.47,5000.0,68.7867,69.0793,68.7867,68.8868,5000.0
2013-06-28 11:30:00,89.49,89.62,89.37,89.59,4100.0,68.9022,69.0023,68.8098,68.9792,4100.0
2013-06-28 12:00:00,89.53,89.59,89.28,89.58,8700.0,68.933,68.9792,68.7405,68.9715,8700.0
2013-06-28 12:30:00,89.61,89.65,89.49,89.49,6000.0,68.9946,69.0254,68.9022,68.9022,6000.0
2013-06-28 13:00:00,89.5,89.64,89.48,89.61,5500.0,68.9099,69.0177,68.8945,68.9946,5500.0
2013-06-28 13:30:00,89.67,89.99,89.67,89.98,5500.0,69.0408,69.2872,69.0408,69.2795,5500.0
2013-06-28 14:00:00,90.01,90.09,89.89,90.0,5100.0,69.3026,69.3642,69.2102,69.2949,5100.0
2013-06-28 14:30:00,90.01,90.03,89.84,89.94,5900.0,69.3026,69.318,69.1717,69.2487,5900.0
2013-06-28 15:00:00,89.93,89.97,89.69,89.88,14100.0,69.241,69.2718,69.0562,69.2025,14100.0
2013-06-28 15:30:00,89.98,90.07,89.29,89.29,82200.0,69.2795,69.3488,68.7482,68.7482,82200.0
2013-07-01 09:30:00,89.83,90.49,89.83,90.24,32100.0,69.164,69.6722,69.164,69.4797,32100.0
2013-07-01 10:00:00,90.38,90.91,90.37,90.67,20500.0,69.5875,69.9956,69.5798,69.8108,20500.0
2013-07-01 10:30:00,90.62,90.82,90.62,90.77,4400.0,69.7723,69.9263,69.7723,69.8878,4400.0
2013-07-01 11:00:00,90.8,91.01,90.73,90.82,16200.0,69.9109,70.0725,69.857,69.9263,16200.0
2013-07-01 11:30:00,90.83,91.11,90.57,91.08,9400.0,69.934,70.1495,69.7338,70.1264,9400.0
2013-07-01 12:00:00,91.13,91.61,91.11,91.43,7800.0,70.1649,70.5345,70.1495,70.3959,7800.0
2013-07-01 12:30:00,91.37,91.48,91.29,91.4,7200.0,70.3497,70.4344,70.2881,70.3728,7200.0
2013-07-01 13:00:00,91.32,91.46,91.31,91.44,9200.0,70.3112,70.419,70.3035,70.4036,9200.0
2013-07-01 13:30:00,91.44,91.44,91.27,91.32,9700.0,70.4036,70.4036,70.2727,70.3112,9700.0
2013-07-01 14:00:00,91.29,91.44,91.2,91.34,9300.0,70.2881,70.4036,70.2188,70.3266,9300.0
2013-07-01 14:30:00,91.32,91.41,91.19,91.27,24100.0,70.3112,70.3805,70.2111,70.2727,24100.0
2013-07-01 15:00:00,91.27,91.38,91.07,91.07,15500.0,70.2727,70.3574,70.1187,70.1187,15500.0
2013-07-01 15:30:00,91.07,91.37,90.93,91.18,32900.0,70.1187,70.3497,70.011,70.2034,32900.0
2013-07-02 09:30:00,90.97,91.59,90.7,90.7,26500.0,70.0417,70.5191,69.8339,69.8339,26500.0
2013-07-02 10:00:00,90.71,90.95,90.48,90.74,23600.0,69.8416,70.0263,69.6645,69.8647,23600.0
2013-07-02 10:30:00,90.73,90.86,90.51,90.85,9800.0,69.857,69.9571,69.6876,69.9494,9800.0
2013-07-02 11:00:00,90.81,90.9,90.6,90.74,36400.0,69.9186,69.9879,69.7569,69.8647,36400.0
2013-07-02 11:30:00,90.77,90.89,90.76,90.82,8200.0,69.8878,69.9802,69.8801,69.9263,8200.0
2013-07-02 12:00:00,90.83,90.85,90.5,90.63,6000.0,69.934,69.9494,69.6799,69.78,6000.0
2013-07-02 12:30:00,90.65,90.87,90.61,90.8,10300.0,69.7954,69.9648,69.7646,69.9109,10300.0
2013-07-02 13:00:00,90.79,90.86,90.7,90.71,4400.0,69.9032,69.9571,69.8339,69.8416,4400.0
2013-07-02 13:30:00,90.73,90.81,90.51,90.51,7900.0,69.857,69.9186,69.6876,69.6876,7900.0
2013-07-02 14:00:00,90.55,90.62,90.25,90.32,28700.0,69.7184,69.7723,69.4874,69.5413,28700.0
2013-07-02 14:30:00,90.33,90.52,90.24,90.35,12100.0,69.549,69.6953,69.4797,69.5644,12100.0
2013-07-02 15:00:00,90.41,90.53,90.27,90.36,11400.0,69.6106,69.703,69.5028,69.5721,11400.0
2013-07-02 15:30:00,90.34,90.62,90.21,90.53,37200.0,69.5567,69.7723,69.4566,69.703,37200.0
2013-07-03 09:30:00,90.07,90.5,89.7,90.29,10600.0,69.3488,69.6799,69.0639,69.5182,10600.0
2013-07-03 10:00:00,90.18,90.35,90.02,90.14,21400.0,69.4335,69.5644,69.3103,69.4027,21400.0
2013-07-03 10:30:00,90.23,90.46,90.13,90.27,19400.0,69.472,69.6491,69.395,69.5028,19400.0
2013-07-03 11:00:00,90.27,90.78,90.27,90.64,7600.0,69.5028,69.8955,69.5028,69.7877,7600.0
2013-07-03 11:30:00,90.69,90.95,90.69,90.92,6300.0,69.8262,70.0263,69.8262,70.0033,6300.0
2013-07-03 12:00:00,90.96,91.0,90.76,90.87,11300.0,70.034,70.0648,69.8801,69.9648,11300.0
2013-07-03 12:30:00,90.9,90.94,90.53,90.54,40700.0,69.9879,70.0187,69.703,69.7107,40700.0
2013-07-05 09:30:00,91.55,91.89,91.4,91.63,8500.0,70.4883,70.7501,70.3728,70.5499,8500.0
2013-07-05 10:00:00,91.68,91.76,91.18,91.21,9400.0,70.5884,70.65,70.2034,70.2265,9400.0
2013-07-05 10:30:00,91.24,91.52,91.2,91.37,22100.0,70.2496,70.4652,70.2188,70.3497,22100.0
2013-07-05 11:00:00,91.42,91.45,91.31,91.31,5800.0,70.3882,70.4113,70.3035,70.3035,5800.0
2013-07-05 11:30:00,91.36,91.68,91.3,91.68,8100.0,70.342,70.5884,70.2958,70.5884,8100.0
2013-07-05 12:00:00,91.68,91.79,91.66,91.72,5600.0,70.5884,70.6731,70.573,70.6192,5600.0
2013-07-05 12:30:00,91.74,91.8,91.68,91.68,6300.0,70.6346,70.6808,70.5884,70.5884,6300.0
2013-07-05 13:00:00,91.73,91.83,91.57,91.66,7300.0,70.6269,70.7039,70.5037,70.573,7300.0
2013-07-05 13:30:00,91.65,91.72,91.6,91.6,2900.0,70.5653,70.6192,70.5268,70.5268,2900.0
2013-07-05 14:00:00,91.63,91.93,91.61,91.91,17800.0,70.5499,70.7809,70.5345,70.7655,17800.0
2013-07-05 14:30:00,91.92,92.2,91.73,91.73,35100.0,70.7732,70.9888,70.6269,70.6269,35100.0
2013-07-05 15:00:00,91.74,91.75,91.36,91.6,27000.0,70.6346,70.6423,70.342,70.5268,27000.0
2013-07-05 15:30:00,91.59,92.08,91.56,92.07,21500.0,70.5191,70.8964,70.496,70.8887,21500.0
2013-07-08 09:30:00,92.36,92.6,92.2,92.2,5600.0,71.112,71.2968,70.9888,70.9888,5600.0
2013-07-08 10:00:00,92.33,92.6,92.22,92.44,9800.0,71.0889,71.2968,71.0042,71.1736,9800.0
2013-07-08 10:30:00,92.33,92.43,92.13,92.33,7500.0,71.0889,71.1659,70.9349,71.0889,7500.0
2013-07-08 11:00:00,92.31,92.34,92.22,92.29,1300.0,71.0735,71.0966,71.0042,71.0581,1300.0
2013-07-08 11:30:00,92.25,92.25,91.83,91.86,5000.0,71.0273,71.0273,70.7039,70.727,5000.0
2013-07-08 12:00:00,91.81,91.94,91.63,91.84,9500.0,70.6885,70.7886,70.5499,70.7116,9500.0
2013-07-08 12:30:00,91.92,92.0,91.81,91.81,12700.0,70.7732,70.8348,70.6885,70.6885,12700.0
2013-07-08 13:00:00,91.88,92.02,91.73,91.78,8000.0,70.7424,70.8502,70.6269,70.6654,8000.0
2013-07-08 13:30:00,91.77,91.9,91.73,91.9,4600.0,70.6577,70.7578,70.6269,70.7578,4600.0
2013-07-08 14:00:00,91.9,91.94,91.82,91.9,8500.0,70.7578,70.7886,70.6962,70.7578,8500.0
2013-07-08 14:30:00,91.91,91.98,91.8,91.85,15100.0,70.7655,70.8194,70.6808,70.7193,15100.0
2013-07-08 15:00:00,91.85,91.86,91.61,91.61,15200.0,70.7193,70.727,70.5345,70.5345,15200.0
2013-07-08 15:30:00,91.64,91.8,91.54,91.57,49000.0,70.5576,70.6808,70.4806,70.5037,49000.0
2013-07-09 09:30:00,92.45,92.45,91.74,91.92,7600.0,71.1813,71.1813,70.6346,70.7732,7600.0
2013-07-09 10:00:00,92.08,92.37,91.89,92.02,10700.0,70.8964,71.1197,70.7501,70.8502,10700.0
2013-07-09 10:30:00,92.03,92.38,91.92,92.21,7700.0,70.8579,71.1274,70.7732,70.9965,7700.0
2013-07-09 11:00:00,92.28,92.67,92.23,92.56,6700.0,71.0504,71.3507,71.0119,71.266,6700.0
2013-07-09 11:30:00,92.56,92.73,92.4,92.46,5100.0,71.266,71.3968,71.1428,71.189,5100.0
2013-07-09 12:00:00,92.47,92.72,92.46,92.72,3600.0,71.1967,71.3891,71.189,71.3891,3600.0
2013-07-09 12:30:00,92.68,92.77,92.67,92.67,9400.0,71.3584,71.4276,71.3507,71.3507,9400.0
2013-07-09 13:00:00,92.66,92.77,92.62,92.65,8600.0,71.343,71.4276,71.3122,71.3353,8600.0
2013-07-09 13:30:00,92.66,92.84,92.63,92.66,6100.0,71.343,71.4815,71.3199,71.343,6100.0
2013-07-09 14:00:00,92.69,92.72,92.59,92.71,16100.0,71.3661,71.3891,71.2891,71.3815,16100.0
2013-07-09 14:30:00,92.68,92.7,92.32,92.48,12200.0,71.3584,71.3738,71.0812,71.2044,12200.0
2013-07-09 15:00:00,92.49,92.55,92.32,92.41,9600.0,71.2121,71.2583,71.0812,71.1505,9600.0
2013-07-09 15:30:00,92.4,92.41,92.17,92.35,23800.0,71.1428,71.1505,70.9657,71.1043,23800.0
2013-07-10 09:30:00,92.18,92.28,92.01,92.09,6300.0,70.9734,71.0504,70.8425,70.9041,6300.0
2013-07-10 10:00:00,92.08,92.18,91.98,92.08,5100.0,70.8964,70.9734,70.8194,70.8964,5100.0
2013-07-10 10:30:00,92.05,92.13,91.8,91.9,22400.0,70.8733,70.9349,70.6808,70.7578,22400.0
2013-07-10 11:00:00,91.86,91.86,91.59,91.59,4500.0,70.727,70.727,70.5191,70.5191,4500.0
2013-07-10 11:30:00,91.59,91.79,91.41,91.43,33200.0,70.5191,70.6731,70.3805,70.3959,33200.0
2013-07-10 12:00:00,91.43,91.72,91.43,91.66,11100.0,70.3959,70.6192,70.3959,70.573,11100.0
2013-07-10 12:30:00,91.66,91.84,91.62,91.62,12800.0,70.573,70.7116,70.5422,70.5422,12800.0
2013-07-10 13:00:00,91.66,91.81,91.53,91.78,7000.0,70.573,70.6885,70.4729,70.6654,7000.0
2013-07-10 13:30:00,91.84,91.95,91.8,91.8,5200.0,70.7116,70.7963,70.6808,70.6808,5200.0
2013-07-10 14:00:00,91.8,92.12,91.73,91.78,21000.0,70.6808,70.9272,70.6269,70.6654,21000.0
2013-07-10 14:30:00,91.82,91.86,91.31,91.33,21200.0,70.6962,70.727,70.3035,70.3189,21200.0
2013-07-10 15:00:00,91.39,91.51,91.17,91.44,35300.0,70.3651,70.4575,70.1957,70.4036,35300.0
2013-07-10 15:30:00,91.37,91.74,91.37,91.72,51900.0,70.3497,70.6346,70.3497,70.6192,51900.0
2013-07-11 09:30:00,93.0,93.31,92.87,93.21,32700.0,71.6047,71.8434,71.5046,71.7664,32700.0
2013-07-11 10:00:00,93.19,94.0,93.13,93.91,33700.0,71.751,72.3747,71.7048,72.3054,33700.0
2013-07-11 10:30:00,93.94,94.0,93.72,93.8,11700.0,72.3285,72.3747,72.1591,72.2207,11700.0
2013-07-11 11:00:00,93.87,94.07,93.83,94.03,6600.0,72.2746,72.4286,72.2438,72.3978,6600.0
2013-07-11 11:30:00,94.0,94.03,93.79,93.99,23100.0,72.3747,72.3978,72.213,72.367,23100.0
2013-07-11 12:00:00,93.93,93.95,93.65,93.72,13800.0,72.3208,72.3362,72.1052,72.1591,13800.0
2013-07-11 12:30:00,93.73,93.74,93.47,93.49,13900.0,72.1668,72.1745,71.9666,71.982,13900.0
2013-07-11 13:00:00,93.49,93.55,93.31,93.47,10800.0,71.982,72.0282,71.8434,71.9666,10800.0
2013-07-11 13:30:00,93.45,93.78,93.39,93.64,9900.0,71.9512,72.2053,71.905,72.0975,9900.0
2013-07-11 14:00:00,93.61,93.77,93.52,93.71,13900.0,72.0744,72.1976,72.0051,72.1514,13900.0
2013-07-11 14:30:00,93.75,93.84,93.51,93.54,16000.0,72.1822,72.2515,71.9974,72.0205,16000.0
2013-07-11 15:00:00,93.54,93.58,93.43,93.56,24500.0,72.0205,72.0513,71.9358,72.0359,24500.0
2013-07-11 15:30:00,93.54,93.55,93.33,93.42,69600.0,72.0205,72.0282,71.8588,71.9281,69600.0
2013-07-12 09:30:00,93.45,93.47,93.11,93.22,7300.0,71.9512,71.9666,71.6894,71.7741,7300.0
2013-07-12 10:00:00,93.16,93.45,92.98,93.41,6900.0,71.7279,71.9512,71.5893,71.9204,6900.0
2013-07-12 10:30:00,93.41,93.54,93.32,93.42,8500.0,71.9204,72.0205,71.8511,71.9281,8500.0
2013-07-12 11:00:00,93.37,93.41,93.16,93.16,9300.0,71.8896,71.9204,71.7279,71.7279,9300.0
2013-07-12 11:30:00,93.19,93.23,93.1,93.13,16600.0,71.751,71.7818,71.6817,71.7048,16600.0
2013-07-12 12:00:00,93.14,93.3,93.12,93.2,5400.0,71.7125,71.8357,71.6971,71.7587,5400.0
2013-07-12 12:30:00,93.19,93.23,93.14,93.17,4700.0,71.751,71.7818,71.7125,71.7356,4700.0
2013-07-12 13:00:00,93.14,93.25,93.06,93.12,8700.0,71.7125,71.7972,71.6509,71.6971,8700.0
2013-07-12 13:30:00,93.12,93.29,93.08,93.26,8500.0,71.6971,71.828,71.6663,71.8049,8500.0
2013-07-12 14:00:00,93.24,93.28,93.03,93.06,9300.0,71.7895,71.8203,71.6278,71.6509,9300.0
2013-07-12 14:30:00,93.1,93.17,92.98,93.1,10000.0,71.6817,71.7356,71.5893,71.6817,10000.0
2013-07-12 15:00:00,93.1,93.13,93.01,93.06,22000.0,71.6817,71.7048,71.6124,71.6509,22000.0
2013-07-12 15:30:00,93.04,93.46,93.04,93.23,48700.0,71.6355,71.9589,71.6355,71.7818,48700.0
2013-07-15 09:30:00,93.5,93.96,93.3,93.91,40100.0,71.9897,72.3439,71.8357,72.3054,40100.0
2013-07-15 10:00:00,94.0,94.15,93.94,94.1,12400.0,72.3747,72.4902,72.3285,72.4517,12400.0
2013-07-15 10:30:00,94.09,94.15,94.0,94.13,2700.0,72.444,72.4902,72.3747,72.4748,2700.0
2013-07-15 11:00:00,94.12,94.22,94.06,94.22,13900.0,72.4671,72.5441,72.4209,72.5441,13900.0
2013-07-15 11:30:00,94.21,94.33,94.19,94.32,6000.0,72.5364,72.6288,72.521,72.6211,6000.0
2013-07-15 12:00:00,94.32,94.77,94.31,94.77,16200.0,72.6211,72.9675,72.6134,72.9675,16200.0
2013-07-15 12:30:00,94.76,94.98,94.72,94.96,24900.0,72.9598,73.1292,72.929,73.1138,24900.0
2013-07-15 13:00:00,94.94,95.38,94.91,95.36,23800.0,73.0984,73.4372,73.0753,73.4218,23800.0
2013-07-15 13:30:00,95.3,95.39,95.23,95.39,14700.0,73.3756,73.4449,73.3217,73.4449,14700.0
2013-07-15 14:00:00,95.37,95.44,95.33,95.38,15400.0,73.4295,73.4834,73.3987,73.4372,15400.0
2013-07-15 14:30:00,95.38,95.5,95.37,95.39,13900.0,73.4372,73.5296,73.4295,73.4449,13900.0
2013-07-15 15:00:00,95.38,95.38,95.01,95.04,10100.0,73.4372,73.4372,73.1523,73.1754,10100.0
2013-07-15 15:30:00,95.03,95.03,94.61,94.7,40100.0,73.1677,73.1677,72.8443,72.9136,40100.0
2013-07-16 09:30:00,94.89,95.06,94.72,94.95,7800.0,73.0599,73.1908,72.929,73.1061,7800.0
2013-07-16 10:00:00,94.96,95.05,94.68,94.68,25300.0,73.1138,73.1831,72.8982,72.8982,25300.0
2013-07-16 10:30:00,94.63,94.64,94.35,94.39,3900.0,72.8597,72.8674,72.6442,72.675,3900.0
2013-07-16 11:00:00,94.4,94.44,94.09,94.09,2600.0,72.6827,72.7135,72.444,72.444,2600.0
2013-07-16 11:30:00,94.11,94.11,93.72,93.83,6900.0,72.4594,72.4594,72.1591,72.2438,6900.0
2013-07-16 12:00:00,93.75,93.84,93.7,93.75,4600.0,72.1822,72.2515,72.1437,72.1822,4600.0
2013-07-16 12:30:00,93.75,93.75,93.53,93.62,2600.0,72.1822,72.1822,72.0128,72.0821,2600.0
2013-07-16 13:00:00,93.56,93.56,93.23,93.25,16800.0,72.0359,72.0359,71.7818,71.7972,16800.0
2013-07-16 13:30:00,93.2,93.55,93.2,93.5,12600.0,71.7587,72.0282,71.7587,71.9897,12600.0
2013-07-16 14:00:00,93.51,93.55,93.4,93.43,8400.0,71.9974,72.0282,71.9127,71.9358,8400.0
2013-07-16 14:30:00,93.42,93.5,93.34,93.41,12300.0,71.9281,71.9897,71.8665,71.9204,12300.0
2013-07-16 15:00:00,93.4,93.5,93.35,93.47,17400.0,71.9127,71.9897,71.8742,71.9666,17400.0
2013-07-16 15:30:00,93.47,93.5,93.28,93.3,40200.0,71.9666,71.9897,71.8203,71.8357,40200.0
2013-07-17 09:30:00,93.84,93.84,93.09,93.27,5700.0,72.2515,72.2515,71.674,71.8126,5700.0
2013-07-17 10:00:00,93.37,93.5,93.24,93.38,36300.0,71.8896,71.9897,71.7895,71.8973,36300.0
2013-07-17 10:30:00,93.29,93.48,93.24,93.38,14700.0,71.828,71.9743,71.7895,71.8973,14700.0
2013-07-17 11:00:00,93.41,93.47,93.2,93.2,8100.0,71.9204,71.9666,71.7587,71.7587,8100.0
2013-07-17 11:30:00,93.21,93.21,92.84,92.98,10400.0,71.7664,71.7664,71.4815,71.5893,10400.0
2013-07-17 12:00:00,92.93,93.14,92.91,92.94,8100.0,71.5508,71.7125,71.5354,71.5585,8100.0
2013-07-17 12:30:00,92.85,92.92,92.69,92.73,7300.0,71.4892,71.5431,71.3661,71.3968,7300.0
2013-07-17 13:00:00,92.75,92.85,92.69,92.71,7400.0,71.4122,71.4892,71.3661,71.3815,7400.0
2013-07-17 13:30:00,92.74,93.04,92.72,92.92,21000.0,71.4045,71.6355,71.3891,71.5431,21000.0
2013-07-17 14:00:00,92.9,92.96,92.76,92.84,16300.0,71.5277,71.5739,71.4199,71.4815,16300.0
2013-07-17 14:30:00,92.84,92.84,92.61,92.79,18600.0,71.4815,71.4815,71.3045,71.443,18600.0
2013-07-17 15:00:00,92.79,92.81,92.46,92.46,45500.0,71.443,71.4584,71.189,71.189,45500.0
2013-07-17 15:30:00,92.44,93.15,92.37,93.11,76700.0,71.1736,71.7202,71.1197,71.6894,76700.0
2013-07-18 09:30:00,93.5,95.7,93.5,94.84,26900.0,71.9897,73.6836,71.9897,73.0214,26900.0
2013-07-18 10:00:00,94.84,95.4,94.79,95.39,28400.0,73.0214,73.4526,72.9829,73.4449,28400.0
2013-07-18 10:30:00,95.36,95.5,95.16,95.45,42400.0,73.4218,73.5296,73.2678,73.4911,42400.0
2013-07-18 11:00:00,95.37,95.55,95.03,95.18,27600.0,73.4295,73.5681,73.1677,73.2832,27600.0
2013-07-18 11:30:00,95.17,95.47,94.9,95.1,34200.0,73.2755,73.5065,73.0676,73.2216,34200.0
2013-07-18 12:00:00,95.1,95.12,94.64,95.01,34700.0,73.2216,73.237,72.8674,73.1523,34700.0
2013-07-18 12:30:00,94.95,95.1,94.81,95.1,36000.0,73.1061,73.2216,72.9983,73.2216,36000.0
2013-07-18 13:00:00,95.15,95.55,95.11,95.32,28600.0,73.2601,73.5681,73.2293,73.391,28600.0
2013-07-18 13:30:00,95.3,95.52,95.09,95.2,24600.0,73.3756,73.545,73.2139,73.2986,24600.0
2013-07-18 14:00:00,95.24,95.53,95.2,95.23,18200.0,73.3294,73.5527,73.2986,73.3217,18200.0
2013-07-18 14:30:00,95.23,95.5,95.16,95.39,28000.0,73.3217,73.5296,73.2678,73.4449,28000.0
2013-07-18 15:00:00,95.39,95.45,95.32,95.37,36600.0,73.4449,73.4911,73.391,73.4295,36600.0
2013-07-18 15:30:00,95.36,95.39,94.93,95.0,213000.0,73.4218,73.4449,73.0907,73.1446,213000.0
2013-07-19 09:30:00,95.01,95.2,94.62,95.15,60800.0,73.1523,73.2986,72.852,73.2601,60800.0
2013-07-19 10:00:00,95.17,95.51,95.02,95.29,60100.0,73.2755,73.5373,73.16,73.3679,60100.0
2013-07-19 10:30:00,95.24,95.36,95.17,95.3,32900.0,73.3294,73.4218,73.2755,73.3756,32900.0
2013-07-19 11:00:00,95.26,95.77,95.26,95.51,14900.0,73.3448,73.7375,73.3448,73.5373,14900.0
2013-07-19 11:30:00,95.47,95.55,95.36,95.38,26400.0,73.5065,73.5681,73.4218,73.4372,26400.0
2013-07-19 12:00:00,95.38,95.43,95.12,95.25,70600.0,73.4372,73.4757,73.237,73.3371,70600.0
2013-07-19 12:30:00,95.21,95.4,95.21,95.37,7500.0,73.3063,73.4526,73.3063,73.4295,7500.0
2013-07-19 13:00:00,95.39,95.4,95.23,95.31,6600.0,73.4449,73.4526,73.3217,73.3833,6600.0
2013-07-19 13:30:00,95.31,95.39,95.27,95.38,5500.0,73.3833,73.4449,73.3525,73.4372,5500.0
2013-07-19 14:00:00,95.38,95.42,95.3,95.31,16800.0,73.4372,73.468,73.3756,73.3833,16800.0
2013-07-19 14:30:00,95.3,95.33,95.15,95.15,9600.0,73.3756,73.3987,73.2601,73.2601,9600.0
2013-07-19 15:00:00,95.16,95.49,95.16,95.23,36200.0,73.2678,73.5219,73.2678,73.3217,36200.0
2013-07-19 15:30:00,95.25,95.65,95.23,95.44,283900.0,73.3371,73.6451,73.3217,73.4834,283900.0
2013-07-22 09:30:00,95.61,95.95,95.37,95.83,27700.0,73.6143,73.8761,73.4295,73.7837,27700.0
2013-07-22 10:00:00,95.9,96.32,95.81,96.3,17900.0,73.8376,74.1609,73.7683,74.1455,17900.0
2013-07-22 10:30:00,96.29,96.29,96.03,96.12,21100.0,74.1378,74.1378,73.9377,74.007,21100.0
2013-07-22 11:00:00,96.12,96.35,96.09,96.35,10600.0,74.007,74.184,73.9839,74.184,10600.0
2013-07-22 11:30:00,96.35,96.5,95.95,95.95,18900.0,74.184,74.2995,73.8761,73.8761,18900.0
2013-07-22 12:00:00,95.96,95.96,95.66,95.7,18600.0,73.8838,73.8838,73.6528,73.6836,18600.0
2013-07-22 12:30:00,95.7,95.7,95.47,95.57,34300.0,73.6836,73.6836,73.5065,73.5835,34300.0
2013-07-22 13:00:00,95.56,95.56,95.43,95.45,17300.0,73.5758,73.5758,73.4757,73.4911,17300.0
2013-07-22 13:30:00,95.47,95.47,95.42,95.45,7300.0,73.5065,73.5065,73.468,73.4911,7300.0
2013-07-22 14:00:00,95.47,95.59,95.46,95.59,12300.0,73.5065,73.5989,73.4988,73.5989,12300.0
2013-07-22 14:30:00,95.59,95.89,95.58,95.86,18200.0,73.5989,73.8299,73.5912,73.8068,18200.0
2013-07-22 15:00:00,95.88,95.9,95.65,95.68,26900.0,73.8222,73.8376,73.6451,73.6682,26900.0
2013-07-22 15:30:00,95.66,95.67,95.35,95.47,50500.0,73.6528,73.6605,73.4141,73.5065,50500.0
2013-07-23 09:30:00,95.6,95.72,94.73,94.9,13000.0,73.6066,73.699,72.9367,73.0676,13000.0
2013-07-23 10:00:00,94.94,95.3,94.81,95.05,23300.0,73.0984,73.3756,72.9983,73.1831,23300.0
2013-07-23 10:30:00,95.04,95.2,94.75,95.05,18200.0,73.1754,73.2986,72.9521,73.1831,18200.0
2013-07-23 11:00:00,95.04,95.06,94.85,95.0,7300.0,73.1754,73.1908,73.0291,73.1446,7300.0
2013-07-23 11:30:00,95.0,95.15,94.92,94.96,18700.0,73.1446,73.2601,73.083,73.1138,18700.0
2013-07-23 12:00:00,94.92,95.01,94.9,94.97,8700.0,73.083,73.1523,73.0676,73.1215,8700.0
2013-07-23 12:30:00,95.02,95.13,94.91,95.05,10500.0,73.16,73.2447,73.0753,73.1831,10500.0
2013-07-23 13:00:00,95.04,95.13,94.94,94.94,7100.0,73.1754,73.2447,73.0984,73.0984,7100.0
2013-07-23 13:30:00,94.92,94.98,94.72,94.76,9200.0,73.083,73.1292,72.929,72.9598,9200.0
2013-07-23 14:00:00,94.75,95.01,94.75,95.0,30100.0,72.9521,73.1523,72.9521,73.1446,30100.0
2013-07-23 14:30:00,95.01,95.22,95.0,95.22,43500.0,73.1523,73.314,73.1446,73.314,43500.0
2013-07-23 15:00:00,95.19,95.36,95.11,95.11,26600.0,73.2909,73.4218,73.2293,73.2293,26600.0
2013-07-23 15:30:00,95.14,95.25,94.97,95.0,63300.0,73.2524,73.3371,73.1215,73.1446,63300.0
2013-07-24 09:30:00,95.33,95.45,95.0,95.19,21300.0,73.3987,73.4911,73.1446,73.2909,21300.0
2013-07-24 10:00:00,95.15,95.34,95.01,95.15,19800.0,73.2601,73.4064,73.1523,73.2601,19800.0
2013-07-24 10:30:00,95.11,95.29,94.98,95.02,18300.0,73.2293,73.3679,73.1292,73.16,18300.0
2013-07-24 11:00:00,94.95,95.14,94.8,94.95,50400.0,73.1061,73.2524,72.9906,73.1061,50400.0
2013-07-24 11:30:00,95.0,95.1,94.92,94.99,26100.0,73.1446,73.2216,73.083,73.1369,26100.0
2013-07-24 12:00:00,94.96,95.05,94.79,94.89,12000.0,73.1138,73.1831,72.9829,73.0599,12000.0
2013-07-24 12:30:00,94.88,94.92,94.69,94.71,5200.0,73.0522,73.083,72.9059,72.9213,5200.0
2013-07-24 13:00:00,94.66,94.84,94.62,94.84,20600.0,72.8828,73.0214,72.852,73.0214,20600.0
2013-07-24 13:30:00,94.8,94.86,94.64,94.85,10000.0,72.9906,73.0368,72.8674,73.0291,10000.0
2013-07-24 14:00:00,94.87,95.11,94.86,94.96,11900.0,73.0445,73.2293,73.0368,73.1138,11900.0
2013-07-24 14:30:00,94.93,94.93,94.68,94.82,14300.0,73.0907,73.0907,72.8982,73.006,14300.0
2013-07-24 15:00:00,94.83,95.03,94.75,94.94,23000.0,73.0137,73.1677,72.9521,73.0984,23000.0
2013-07-24 15:30:00,94.93,95.04,94.7,94.96,54800.0,73.0907,73.1754,72.9136,73.1138,54800.0
2013-07-25 09:30:00,94.51,95.03,93.7,94.83,13300.0,72.7673,73.1677,72.1437,73.0137,13300.0
2013-07-25 10:00:00,94.67,94.79,94.53,94.77,10200.0,72.8905,72.9829,72.7827,72.9675,10200.0
2013-07-25 10:30:00,94.77,94.92,94.52,94.92,23300.0,72.9675,73.083,72.775,73.083,23300.0
2013-07-25 11:00:00,94.93,94.93,94.55,94.64,30800.0,73.0907,73.0907,72.7981,72.8674,30800.0
2013-07-25 11:30:00,94.64,94.68,94.4,94.55,8800.0,72.8674,72.8982,72.6827,72.7981,8800.0
2013-07-25 12:00:00,94.49,94.79,94.38,94.75,4700.0,72.7519,72.9829,72.6673,72.9521,4700.0
2013-07-25 12:30:00,94.72,94.89,94.69,94.82,5600.0,72.929,73.0599,72.9059,73.006,5600.0
2013-07-25 13:00:00,94.78,94.84,94.62,94.72,6800.0,72.9752,73.0214,72.852,72.929,6800.0
2013-07-25 13:30:00,94.75,94.77,94.61,94.66,7400.0,72.9521,72.9675,72.8443,72.8828,7400.0
2013-07-25 14:00:00,94.65,94.67,94.45,94.49,16000.0,72.8751,72.8905,72.7212,72.7519,16000.0
2013-07-25 14:30:00,94.57,94.73,94.55,94.61,8300.0,72.8135,72.9367,72.7981,72.8443,8300.0
2013-07-25 15:00:00,94.62,94.74,94.56,94.69,14700.0,72.852,72.9444,72.8058,72.9059,14700.0
2013-07-25 15:30:00,94.7,94.78,94.53,94.68,37400.0,72.9136,72.9752,72.7827,72.8982,37400.0
2013-07-26 09:30:00,94.26,94.63,94.22,94.27,3800.0,72.5749,72.8597,72.5441,72.5826,3800.0
2013-07-26 10:00:00,94.42,94.43,94.1,94.17,6400.0,72.6981,72.7058,72.4517,72.5056,6400.0
2013-07-26 10:30:00,94.11,94.11,93.72,93.84,9100.0,72.4594,72.4594,72.1591,72.2515,9100.0
2013-07-26 11:00:00,93.79,94.08,93.57,93.99,33100.0,72.213,72.4363,72.0436,72.367,33100.0
2013-07-26 11:30:00,94.01,94.01,93.88,93.89,4700.0,72.3824,72.3824,72.2823,72.29,4700.0
2013-07-26 12:00:00,93.91,94.11,93.88,94.0,2700.0,72.3054,72.4594,72.2823,72.3747,2700.0
2013-07-26 12:30:00,94.12,94.2,94.07,94.11,4000.0,72.4671,72.5287,72.4286,72.4594,4000.0
2013-07-26 13:00:00,94.06,94.13,93.96,94.13,5300.0,72.4209,72.4748,72.3439,72.4748,5300.0
2013-07-26 13:30:00,94.08,94.08,93.9,93.9,4200.0,72.4363,72.4363,72.2977,72.2977,4200.0
2013-07-26 14:00:00,93.91,94.06,93.82,93.82,5200.0,72.3054,72.4209,72.2361,72.2361,5200.0
2013-07-26 14:30:00,93.86,94.09,93.85,93.96,8200.0,72.2669,72.444,72.2592,72.3439,8200.0
2013-07-26 15:00:00,93.99,94.06,93.89,94.01,11100.0,72.367,72.4209,72.29,72.3824,11100.0
2013-07-26 15:30:00,94.01,94.17,93.98,94.09,52400.0,72.3824,72.5056,72.3593,72.444,52400.0
2013-07-29 09:30:00,93.98,94.31,93.77,94.31,9000.0,72.3593,72.6134,72.1976,72.6134,9000.0
2013-07-29 10:00:00,94.3,94.47,94.1,94.4,12800.0,72.6057,72.7366,72.4517,72.6827,12800.0
2013-07-29 10:30:00,94.39,94.85,94.34,94.8,31600.0,72.675,73.0291,72.6365,72.9906,31600.0
2013-07-29 11:00:00,94.75,94.75,94.58,94.62,31000.0,72.9521,72.9521,72.8212,72.852,31000.0
2013-07-29 11:30:00,94.65,94.68,94.59,94.65,16300.0,72.8751,72.8982,72.8289,72.8751,16300.0
2013-07-29 12:00:00,94.66,94.8,94.6,94.8,7500.0,72.8828,72.9906,72.8366,72.9906,7500.0
2013-07-29 12:30:00,94.8,94.98,94.68,94.85,9800.0,72.9906,73.1292,72.8982,73.0291,9800.0
2013-07-29 13:00:00,94.86,94.88,94.62,94.66,9400.0,73.0368,73.0522,72.852,72.8828,9400.0
2013-07-29 13:30:00,94.67,94.72,94.6,94.68,8600.0,72.8905,72.929,72.8366,72.8982,8600.0
2013-07-29 14:00:00,94.66,94.78,94.64,94.76,11800.0,72.8828,72.9752,72.8674,72.9598,11800.0
2013-07-29 14:30:00,94.74,94.86,94.68,94.75,13700.0,72.9444,73.0368,72.8982,72.9521,13700.0
2013-07-29 15:00:00,94.73,94.97,94.68,94.93,46200.0,72.9367,73.1215,72.8982,73.0907,46200.0
2013-07-29 15:30:00,94.96,95.01,94.5,94.6,116200.0,73.1138,73.1523,72.7596,72.8366,116200.0
2013-07-30 09:30:00,95.0,95.37,94.51,95.09,26200.0,73.1446,73.4295,72.7673,73.2139,26200.0
2013-07-30 10:00:00,95.18,95.23,94.94,95.23,12800.0,73.2832,73.3217,73.0984,73.3217,12800.0
2013-07-30 10:30:00,95.29,95.31,94.83,94.84,14400.0,73.3679,73.3833,73.0137,73.0214,14400.0
2013-07-30 11:00:00,94.78,94.95,94.64,94.95,9600.0,72.9752,73.1061,72.8674,73.1061,9600.0
2013-07-30 11:30:00,94.94,95.03,94.94,94.96,7700.0,73.0984,73.1677,73.0984,73.1138,7700.0
2013-07-30 12:00:00,94.96,95.0,94.77,94.77,7400.0,73.1138,73.1446,72.9675,72.9675,7400.0
2013-07-30 12:30:00,94.8,94.93,94.77,94.93,9900.0,72.9906,73.0907,72.9675,73.0907,9900.0
2013-07-30 13:00:00,94.91,94.93,94.69,94.73,17800.0,73.0753,73.0907,72.9059,72.9367,17800.0
2013-07-30 13:30:00,94.66,94.7,94.5,94.7,19000.0,72.8828,72.9136,72.7596,72.9136,19000.0
2013-07-30 14:00:00,94.69,94.7,94.28,94.41,21500.0,72.9059,72.9136,72.5903,72.6904,21500.0
2013-07-30 14:30:00,94.4,94.63,94.33,94.56,23200.0,72.6827,72.8597,72.6288,72.8058,23200.0
2013-07-30 15:00:00,94.54,95.02,94.51,95.02,20000.0,72.7904,73.16,72.7673,73.16,20000.0
2013-07-30 15:30:00,95.0,95.05,94.84,94.87,82900.0,73.1446,73.1831,73.0214,73.0445,82900.0
2013-07-31 09:30:00,95.09,95.25,94.8,95.05,39300.0,73.2139,73.3371,72.9906,73.1831,39300.0
2013-07-31 10:00:00,95.08,95.33,94.93,95.27,10400.0,73.2062,73.3987,73.0907,73.3525,10400.0
2013-07-31 10:30:00,95.25,95.6,95.25,95.47,6200.0,73.3371,73.6066,73.3371,73.5065,6200.0
2013-07-31 11:00:00,95.47,95.48,95.26,95.28,9700.0,73.5065,73.5142,73.3448,73.3602,9700.0
2013-07-31 11:30:00,95.3,95.36,95.21,95.35,35400.0,73.3756,73.4218,73.3063,73.4141,35400.0
2013-07-31 12:00:00,95.34,95.35,95.22,95.22,20900.0,73.4064,73.4141,73.314,73.314,20900.0
2013-07-31 12:30:00,95.16,95.21,95.08,95.08,12000.0,73.2678,73.3063,73.2062,73.2062,12000.0
2013-07-31 13:00:00,95.13,95.13,95.05,95.11,3800.0,73.2447,73.2447,73.1831,73.2293,3800.0
2013-07-31 13:30:00,95.12,95.3,95.12,95.23,7600.0,73.237,73.3756,73.237,73.3217,7600.0
2013-07-31 14:00:00,95.21,95.37,94.98,95.22,21500.0,73.3063,73.4295,73.1292,73.314,21500.0
2013-07-31 14:30:00,95.25,95.68,95.25,95.45,32500.0,73.3371,73.6682,73.3371,73.4911,32500.0
2013-07-31 15:00:00,95.45,95.47,95.3,95.4,14600.0,73.4911,73.5065,73.3756,73.4526,14600.0
2013-07-31 15:30:00,95.46,95.46,94.65,94.89,67300.0,73.4988,73.4988,72.8751,73.0599,67300.0
2013-08-01 09:30:00,95.58,95.98,95.42,95.59,34700.0,73.5912,73.8992,73.468,73.5989,34700.0
2013-08-01 10:00:00,95.53,95.98,95.53,95.93,53300.0,73.5527,73.8992,73.5527,73.8607,53300.0
2013-08-01 10:30:00,95.92,95.98,95.8,95.93,38100.0,73.853,73.8992,73.7606,73.8607,38100.0
2013-08-01 11:00:00,95.91,96.15,95.84,96.09,31500.0,73.8453,74.0301,73.7914,73.9839,31500.0
2013-08-01 11:30:00,96.1,96.14,95.92,96.11,15300.0,73.9916,74.0224,73.853,73.9993,15300.0
2013-08-01 12:00:00,96.1,96.17,96.02,96.04,15600.0,73.9916,74.0455,73.93,73.9454,15600.0
2013-08-01 12:30:00,96.06,96.12,95.99,96.06,14800.0,73.9608,74.007,73.9069,73.9608,14800.0
2013-08-01 13:00:00,96.08,96.1,95.97,96.02,24800.0,73.9762,73.9916,73.8915,73.93,24800.0
2013-08-01 13:30:00,96.02,96.05,96.01,96.03,26100.0,73.93,73.9531,73.9223,73.9377,26100.0
2013-08-01 14:00:00,96.04,96.06,95.9,96.04,26500.0,73.9454,73.9608,73.8376,73.9454,26500.0
2013-08-01 14:30:00,96.04,96.16,96.0,96.09,36900.0,73.9454,74.0378,73.9146,73.9839,36900.0
2013-08-01 15:00:00,96.09,96.09,95.93,96.01,18600.0,73.9839,73.9839,73.8607,73.9223,18600.0
2013-08-01 15:30:00,96.02,96.11,95.94,95.98,61700.0,73.93,73.9993,73.8684,73.8992,61700.0
2013-08-02 09:30:00,95.62,95.67,95.17,95.67,13900.0,73.622,73.6605,73.2755,73.6605,13900.0
2013-08-02 10:00:00,95.67,95.94,95.55,95.81,10600.0,73.6605,73.8684,73.5681,73.7683,10600.0
2013-08-02 10:30:00,95.82,95.88,95.45,95.57,14200.0,73.776,73.8222,73.4911,73.5835,14200.0
2013-08-02 11:00:00,95.58,95.76,95.52,95.69,11100.0,73.5912,73.7298,73.545,73.6759,11100.0
2013-08-02 11:30:00,95.71,95.73,95.6,95.7,12800.0,73.6913,73.7067,73.6066,73.6836,12800.0
2013-08-02 12:00:00,95.7,95.74,95.65,95.74,9200.0,73.6836,73.7144,73.6451,73.7144,9200.0
2013-08-02 12:30:00,95.72,95.83,95.7,95.78,13100.0,73.699,73.7837,73.6836,73.7452,13100.0
2013-08-02 13:00:00,95.83,95.89,95.75,95.87,8000.0,73.7837,73.8299,73.7221,73.8145,8000.0
2013-08-02 13:30:00,95.84,95.87,95.72,95.81,5100.0,73.7914,73.8145,73.699,73.7683,5100.0
2013-08-02 14:00:00,95.82,95.86,95.75,95.83,6400.0,73.776,73.8068,73.7221,73.7837,6400.0
2013-08-02 14:30:00,95.81,95.83,95.7,95.74,8400.0,73.7683,73.7837,73.6836,73.7144,8400.0
2013-08-02 15:00:00,95.74,95.82,95.69,95.73,11200.0,73.7144,73.776,73.6759,73.7067,11200.0
2013-08-02 15:30:00,95.72,95.9,95.72,95.78,47900.0,73.699,73.8376,73.699,73.7452,47900.0
2013-08-05 09:30:00,95.45,95.82,93.89,95.72,8100.0,73.4911,73.776,72.29,73.699,8100.0
2013-08-05 10:00:00,95.77,95.96,95.65,95.96,12900.0,73.7375,73.8838,73.6451,73.8838,12900.0
2013-08-05 10:30:00,95.94,96.09,95.85,95.99,21300.0,73.8684,73.9839,73.7991,73.9069,21300.0
2013-08-05 11:00:00,96.0,96.05,95.86,95.9,16200.0,73.9146,73.9531,73.8068,73.8376,16200.0
2013-08-05 11:30:00,95.92,95.96,95.87,95.94,8700.0,73.853,73.8838,73.8145,73.8684,8700.0
2013-08-05 12:00:00,95.98,95.98,95.81,95.93,22600.0,73.8992,73.8992,73.7683,73.8607,22600.0
2013-08-05 12:30:00,95.93,95.95,95.73,95.81,6400.0,73.8607,73.8761,73.7067,73.7683,6400.0
2013-08-05 13:00:00,95.79,95.8,95.64,95.7,10700.0,73.7529,73.7606,73.6374,73.6836,10700.0
2013-08-05 13:30:00,95.7,95.74,95.57,95.69,11400.0,73.6836,73.7144,73.5835,73.6759,11400.0
2013-08-05 14:00:00,95.69,95.69,95.52,95.66,16100.0,73.6759,73.6759,73.545,73.6528,16100.0
2013-08-05 14:30:00,95.66,95.74,95.56,95.72,11000.0,73.6528,73.7144,73.5758,73.699,11000.0
2013-08-05 15:00:00,95.7,95.89,95.62,95.89,18100.0,73.6836,73.8299,73.622,73.8299,18100.0
2013-08-05 15:30:00,95.92,95.98,95.79,95.93,28700.0,73.853,73.8992,73.7529,73.8607,28700.0
2013-08-06 09:30:00,95.58,96.03,95.11,95.5,16300.0,73.5912,73.9377,73.2293,73.5296,16300.0
2013-08-06 10:00:00,95.55,95.78,95.46,95.48,12000.0,73.5681,73.7452,73.4988,73.5142,12000.0
2013-08-06 10:30:00,95.36,95.5,95.15,95.35,7800.0,73.4218,73.5296,73.2601,73.4141,7800.0
2013-08-06 11:00:00,95.2,95.5,95.2,95.5,10300.0,73.2986,73.5296,73.2986,73.5296,10300.0
2013-08-06 11:30:00,95.49,95.49,95.28,95.44,4400.0,73.5219,73.5219,73.3602,73.4834,4400.0
2013-08-06 12:00:00,95.43,95.46,95.25,95.26,5800.0,73.4757,73.4988,73.3371,73.3448,5800.0
2013-08-06 12:30:00,95.27,95.53,95.22,95.53,9100.0,73.3525,73.5527,73.314,73.5527,9100.0
2013-08-06 13:00:00,95.55,95.55,95.12,95.21,16500.0,73.5681,73.5681,73.237,73.3063,16500.0
2013-08-06 13:30:00,95.23,95.23,94.98,94.99,12000.0,73.3217,73.3217,73.1292,73.1369,12000.0
2013-08-06 14:00:00,94.98,95.16,94.98,95.14,17900.0,73.1292,73.2678,73.1292,73.2524,17900.0
2013-08-06 14:30:00,95.14,95.3,95.09,95.2,22000.0,73.2524,73.3756,73.2139,73.2986,22000.0
2013-08-06 15:00:00,95.2,95.38,95.17,95.32,17800.0,73.2986,73.4372,73.2755,73.391,17800.0
2013-08-06 15:30:00,95.29,95.63,95.26,95.52,119400.0,73.3679,73.6297,73.3448,73.545,119400.0
2013-08-07 09:30:00,95.34,95.47,95.01,95.18,12300.0,73.4064,73.5065,73.1523,73.2832,12300.0
2013-08-07 10:00:00,95.2,95.4,95.09,95.33,14700.0,73.2986,73.4526,73.2139,73.3987,14700.0
2013-08-07 10:30:00,95.34,95.6,95.24,95.51,7300.0,73.4064,73.6066,73.3294,73.5373,7300.0
2013-08-07 11:00:00,95.49,95.54,95.21,95.21,71400.0,73.5219,73.5604,73.3063,73.3063,71400.0
2013-08-07 11:30:00,95.18,95.23,94.98,94.99,12300.0,73.2832,73.3217,73.1292,73.1369,12300.0
2013-08-07 12:00:00,95.02,95.18,94.92,95.1,10100.0,73.16,73.2832,73.083,73.2216,10100.0
2013-08-07 12:30:00,95.1,95.39,95.08,95.39,23500.0,73.2216,73.4449,73.2062,73.4449,23500.0
2013-08-07 13:00:00,95.39,95.5,95.38,95.48,5000.0,73.4449,73.5296,73.4372,73.5142,5000.0
2013-08-07 13:30:00,95.52,95.54,95.23,95.39,5100.0,73.545,73.5604,73.3217,73.4449,5100.0
2013-08-07 14:00:00,95.4,95.4,95.13,95.24,7800.0,73.4526,73.4526,73.2447,73.3294,7800.0
2013-08-07 14:30:00,95.26,95.4,95.11,95.32,8800.0,73.3448,73.4526,73.2293,73.391,8800.0
2013-08-07 15:00:00,95.32,95.74,95.26,95.55,38000.0,73.391,73.7144,73.3448,73.5681,38000.0
2013-08-07 15:30:00,95.56,95.63,95.46,95.51,24800.0,73.5758,73.6297,73.4988,73.5373,24800.0
2013-08-08 09:30:00,95.77,96.11,95.56,95.7,5500.0,73.7375,73.9993,73.5758,73.6836,5500.0
2013-08-08 10:00:00,95.67,95.85,95.38,95.85,6200.0,73.6605,73.7991,73.4372,73.7991,6200.0
2013-08-08 10:30:00,95.73,95.86,95.48,95.86,6000.0,73.7067,73.8068,73.5142,73.8068,6000.0
2013-08-08 11:00:00,95.78,95.78,95.57,95.73,19100.0,73.7452,73.7452,73.5835,73.7067,19100.0
2013-08-08 11:30:00,95.73,95.95,95.71,95.95,3100.0,73.7067,73.8761,73.6913,73.8761,3100.0
2013-08-08 12:00:00,95.95,96.2,95.92,95.97,5900.0,73.8761,74.0686,73.853,73.8915,5900.0
2013-08-08 12:30:00,96.03,96.14,95.98,96.02,3500.0,73.9377,74.0224,73.8992,73.93,3500.0
2013-08-08 13:00:00,96.02,96.08,95.79,96.0,12700.0,73.93,73.9762,73.7529,73.9146,12700.0
2013-08-08 13:30:00,96.04,96.05,95.96,96.0,3600.0,73.9454,73.9531,73.8838,73.9146,3600.0
2013-08-08 14:00:00,95.99,96.06,95.84,95.89,14900.0,73.9069,73.9608,73.7914,73.8299,14900.0
2013-08-08 14:30:00,95.93,95.94,95.76,95.81,15800.0,73.8607,73.8684,73.7298,73.7683,15800.0
2013-08-08 15:00:00,95.79,96.0,95.79,95.99,14900.0,73.7529,73.9146,73.7529,73.9069,14900.0
2013-08-08 15:30:00,95.98,96.12,95.96,95.97,66200.0,73.8992,74.007,73.8838,73.8915,66200.0
2013-08-09 09:30:00,95.69,96.3,95.43,95.98,6200.0,73.6759,74.1455,73.4757,73.8992,6200.0
2013-08-09 10:00:00,96.05,96.18,95.87,96.1,10800.0,73.9531,74.0532,73.8145,73.9916,10800.0
2013-08-09 10:30:00,96.1,96.16,95.85,95.99,6800.0,73.9916,74.0378,73.7991,73.9069,6800.0
2013-08-09 11:00:00,95.98,96.19,95.86,96.01,7600.0,73.8992,74.0609,73.8068,73.9223,7600.0
2013-08-09 11:30:00,95.98,96.17,95.96,96.1,8200.0,73.8992,74.0455,73.8838,73.9916,8200.0
2013-08-09 12:00:00,96.1,96.16,95.97,96.1,5100.0,73.9916,74.0378,73.8915,73.9916,5100.0
2013-08-09 12:30:00,96.11,96.26,96.06,96.26,1900.0,73.9993,74.1147,73.9608,74.1147,1900.0
2013-08-09 13:00:00,96.28,96.39,96.12,96.35,3600.0,74.1301,74.2148,74.007,74.184,3600.0
2013-08-09 13:30:00,96.39,96.48,96.31,96.35,3100.0,74.2148,74.2841,74.1532,74.184,3100.0
2013-08-09 14:00:00,96.3,96.48,96.23,96.43,13100.0,74.1455,74.2841,74.0917,74.2456,13100.0
2013-08-09 14:30:00,96.48,96.6,96.42,96.5,16500.0,74.2841,74.3765,74.2379,74.2995,16500.0
2013-08-09 15:00:00,96.51,96.59,96.43,96.46,11500.0,74.3072,74.3688,74.2456,74.2687,11500.0
2013-08-09 15:30:00,96.44,96.55,96.36,96.47,48600.0,74.2533,74.338,74.1917,74.2764,48600.0
2013-08-12 09:30:00,96.0,96.54,96.0,96.51,5500.0,73.9146,74.3303,73.9146,74.3072,5500.0
2013-08-12 10:00:00,96.52,97.25,96.52,97.2,11400.0,74.3149,74.877,74.3149,74.8385,11400.0
2013-08-12 10:30:00,97.2,98.23,97.2,98.19,59100.0,74.8385,75.6315,74.8385,75.6007,59100.0
2013-08-12 11:00:00,98.16,98.22,97.76,98.06,17300.0,75.5776,75.6238,75.2697,75.5006,17300.0
2013-08-12 11:30:00,98.03,98.21,98.0,98.06,28500.0,75.4775,75.6161,75.4545,75.5006,28500.0
2013-08-12 12:00:00,98.05,98.09,97.95,98.0,7400.0,75.4929,75.5237,75.416,75.4545,7400.0
2013-08-12 12:30:00,98.0,98.07,97.95,98.01,5300.0,75.4545,75.5083,75.416,75.4621,5300.0
2013-08-12 13:00:00,98.03,98.05,97.75,97.82,7400.0,75.4775,75.4929,75.262,75.3159,7400.0
2013-08-12 13:30:00,97.82,97.87,97.65,97.68,8600.0,75.3159,75.3544,75.185,75.2081,8600.0
2013-08-12 14:00:00,97.67,97.72,97.58,97.61,21500.0,75.2004,75.2389,75.1311,75.1542,21500.0
2013-08-12 14:30:00,97.57,97.79,97.53,97.67,21600.0,75.1234,75.2928,75.0926,75.2004,21600.0
2013-08-12 15:00:00,97.7,97.82,97.67,97.69,18300.0,75.2235,75.3159,75.2004,75.2158,18300.0
2013-08-12 15:30:00,97.73,97.83,97.63,97.7,45600.0,75.2466,75.3236,75.1696,75.2235,45600.0
2013-08-13 09:30:00,97.81,98.19,97.63,98.0,13200.0,75.3082,75.6007,75.1696,75.4545,13200.0
2013-08-13 10:00:00,98.06,98.27,97.63,98.27,27000.0,75.5006,75.6623,75.1696,75.6623,27000.0
2013-08-13 10:30:00,98.3,98.51,98.05,98.22,58900.0,75.6854,75.8471,75.4929,75.6238,58900.0
2013-08-13 11:00:00,98.23,98.82,98.16,98.73,11000.0,75.6315,76.0858,75.5776,76.0165,11000.0
2013-08-13 11:30:00,98.85,98.93,98.68,98.68,13600.0,76.1089,76.1705,75.978,75.978,13600.0
2013-08-13 12:00:00,98.72,98.93,98.6,98.93,6100.0,76.0088,76.1705,75.9164,76.1705,6100.0
2013-08-13 12:30:00,98.94,99.05,98.86,98.95,10500.0,76.1782,76.2629,76.1166,76.1859,10500.0
2013-08-13 13:00:00,98.85,98.98,98.8,98.86,9700.0,76.1089,76.209,76.0704,76.1166,9700.0
2013-08-13 13:30:00,98.9,98.9,98.66,98.7,9700.0,76.1474,76.1474,75.9626,75.9934,9700.0
2013-08-13 14:00:00,98.73,98.76,98.63,98.65,6400.0,76.0165,76.0396,75.9395,75.9549,6400.0
2013-08-13 14:30:00,98.62,98.62,98.36,98.41,10600.0,75.9318,75.9318,75.7316,75.7701,10600.0
2013-08-13 15:00:00,98.43,98.64,98.38,98.5,15700.0,75.7855,75.9472,75.747,75.8394,15700.0
2013-08-13 15:30:00,98.49,98.61,98.44,98.54,49800.0,75.8317,75.9241,75.7932,75.8702,49800.0
2013-08-14 09:30:00,98.42,98.6,98.06,98.08,10000.0,75.7778,75.9164,75.5006,75.516,10000.0
2013-08-14 10:00:00,98.14,98.17,97.7,97.93,26800.0,75.5622,75.5853,75.2235,75.4006,26800.0
2013-08-14 10:30:00,97.97,98.12,97.51,97.7,11700.0,75.4314,75.5468,75.0772,75.2235,11700.0
2013-08-14 11:00:00,97.71,97.9,97.5,97.88,15000.0,75.2312,75.3775,75.0695,75.3621,15000.0
2013-08-14 11:30:00,97.88,98.06,97.81,97.88,37400.0,75.3621,75.5006,75.3082,75.3621,37400.0
2013-08-14 12:00:00,97.9,98.1,97.84,98.01,6100.0,75.3775,75.5314,75.3313,75.4621,6100.0
2013-08-14 12:30:00,98.06,98.1,97.65,97.68,12200.0,75.5006,75.5314,75.185,75.2081,12200.0
2013-08-14 13:00:00,97.76,98.05,97.76,98.0,7300.0,75.2697,75.4929,75.2697,75.4545,7300.0
2013-08-14 13:30:00,97.94,98.04,97.8,97.83,12500.0,75.4083,75.4852,75.3005,75.3236,12500.0
2013-08-14 14:00:00,97.86,97.91,97.71,97.91,13600.0,75.3467,75.3852,75.2312,75.3852,13600.0
2013-08-14 14:30:00,97.93,97.98,97.62,97.67,9500.0,75.4006,75.4391,75.1619,75.2004,9500.0
2013-08-14 15:00:00,97.63,97.88,97.58,97.76,6900.0,75.1696,75.3621,75.1311,75.2697,6900.0
2013-08-14 15:30:00,97.76,97.79,97.57,97.73,31600.0,75.2697,75.2928,75.1234,75.2466,31600.0
2013-08-15 09:30:00,96.73,97.26,95.91,96.16,11300.0,74.4766,74.8847,73.8453,74.0378,11300.0
2013-08-15 10:00:00,96.1,96.51,95.93,96.48,14300.0,73.9916,74.3072,73.8607,74.2841,14300.0
2013-08-15 10:30:00,96.5,96.75,96.3,96.55,52700.0,74.2995,74.492,74.1455,74.338,52700.0
2013-08-15 11:00:00,96.55,96.7,96.55,96.62,16800.0,74.338,74.4535,74.338,74.3919,16800.0
2013-08-15 11:30:00,96.61,96.67,96.55,96.6,12000.0,74.3842,74.4304,74.338,74.3765,12000.0
2013-08-15 12:00:00,96.6,96.69,96.51,96.51,10600.0,74.3765,74.4458,74.3072,74.3072,10600.0
2013-08-15 12:30:00,96.53,96.58,96.19,96.19,10400.0,74.3226,74.3611,74.0609,74.0609,10400.0
2013-08-15 13:00:00,96.22,96.24,95.74,95.74,17300.0,74.084,74.0994,73.7144,73.7144,17300.0
2013-08-15 13:30:00,95.69,95.94,95.69,95.94,15500.0,73.6759,73.8684,73.6759,73.8684,15500.0
2013-08-15 14:00:00,95.94,96.0,95.65,96.0,16300.0,73.8684,73.9146,73.6451,73.9146,16300.0
2013-08-15 14:30:00,95.96,96.27,95.96,96.15,24200.0,73.8838,74.1224,73.8838,74.0301,24200.0
2013-08-15 15:00:00,96.13,96.38,96.13,96.37,20800.0,74.0147,74.2071,74.0147,74.1994,20800.0
2013-08-15 15:30:00,96.37,96.38,96.17,96.22,26300.0,74.1994,74.2071,74.0455,74.084,26300.0
2013-08-16 09:30:00,95.89,96.77,95.34,96.54,27200.0,73.8299,74.5074,73.4064,74.3303,27200.0
2013-08-16 10:00:00,96.78,97.28,96.75,96.89,13800.0,74.5151,74.9001,74.492,74.5998,13800.0
2013-08-16 10:30:00,97.05,97.44,97.02,97.2,8100.0,74.723,75.0233,74.6999,74.8385,8100.0
2013-08-16 11:00:00,97.22,97.38,97.16,97.38,21700.0,74.8539,74.9771,74.8077,74.9771,21700.0
2013-08-16 11:30:00,97.39,97.52,97.36,97.5,20100.0,74.9848,75.0849,74.9617,75.0695,20100.0
2013-08-16 12:00:00,97.48,97.58,97.44,97.51,4800.0,75.0541,75.1311,75.0233,75.0772,4800.0
2013-08-16 12:30:00,97.5,97.54,97.45,97.52,15900.0,75.0695,75.1003,75.031,75.0849,15900.0
2013-08-16 13:00:00,97.49,97.57,97.47,97.5,29100.0,75.0618,75.1234,75.0464,75.0695,29100.0
2013-08-16 13:30:00,97.5,97.82,97.47,97.78,35900.0,75.0695,75.3159,75.0464,75.2851,35900.0
2013-08-16 14:00:00,97.78,97.86,97.61,97.79,17000.0,75.2851,75.3467,75.1542,75.2928,17000.0
2013-08-16 14:30:00,97.76,97.87,97.57,97.83,15400.0,75.2697,75.3544,75.1234,75.3236,15400.0
2013-08-16 15:00:00,97.83,98.36,97.76,98.34,39500.0,75.3236,75.7316,75.2697,75.7162,39500.0
2013-08-16 15:30:00,98.34,98.55,98.25,98.4,139300.0,75.7162,75.8779,75.6469,75.7624,139300.0
2013-08-19 09:30:00,98.35,98.63,97.06,97.14,29600.0,75.7239,75.9395,74.7307,74.7923,29600.0
2013-08-19 10:00:00,97.16,97.38,96.28,96.38,21200.0,74.8077,74.9771,74.1301,74.2071,21200.0
2013-08-19 10:30:00,96.34,96.63,96.17,96.19,41300.0,74.1763,74.3996,74.0455,74.0609,41300.0
2013-08-19 11:00:00,96.16,96.36,96.11,96.11,14000.0,74.0378,74.1917,73.9993,73.9993,14000.0
2013-08-19 11:30:00,96.11,96.18,96.01,96.07,12700.0,73.9993,74.0532,73.9223,73.9685,12700.0
2013-08-19 12:00:00,96.09,96.25,96.07,96.1,9500.0,73.9839,74.107,73.9685,73.9916,9500.0
2013-08-19 12:30:00,96.1,96.16,96.01,96.03,10800.0,73.9916,74.0378,73.9223,73.9377,10800.0
2013-08-19 13:00:00,96.04,96.08,96.0,96.06,10700.0,73.9454,73.9762,73.9146,73.9608,10700.0
2013-08-19 13:30:00,96.06,96.06,95.91,96.05,14600.0,73.9608,73.9608,73.8453,73.9531,14600.0
2013-08-19 14:00:00,96.03,96.2,95.99,96.13,14700.0,73.9377,74.0686,73.9069,74.0147,14700.0
2013-08-19 14:30:00,96.13,96.28,96.02,96.27,15700.0,74.0147,74.1301,73.93,74.1224,15700.0
2013-08-19 15:00:00,96.29,96.36,96.06,96.28,24200.0,74.1378,74.1917,73.9608,74.1301,24200.0
2013-08-19 15:30:00,96.24,96.29,95.94,95.96,47000.0,74.0994,74.1378,73.8684,73.8838,47000.0
2013-08-20 09:30:00,96.02,96.17,95.6,95.6,9700.0,73.93,74.0455,73.6066,73.6066,9700.0
2013-08-20 10:00:00,95.61,95.83,95.5,95.72,7400.0,73.6143,73.7837,73.5296,73.699,7400.0
2013-08-20 10:30:00,95.79,95.97,95.69,95.93,11000.0,73.7529,73.8915,73.6759,73.8607,11000.0
2013-08-20 11:00:00,95.97,96.28,95.97,96.21,7500.0,73.8915,74.1301,73.8915,74.0763,7500.0
2013-08-20 11:30:00,96.21,96.73,96.21,96.67,12300.0,74.0763,74.4766,74.0763,74.4304,12300.0
2013-08-20 12:00:00,96.69,97.04,96.69,96.93,23400.0,74.4458,74.7153,74.4458,74.6306,23400.0
2013-08-20 12:30:00,96.94,97.1,96.72,97.1,23600.0,74.6383,74.7615,74.4689,74.7615,23600.0
2013-08-20 13:00:00,97.1,97.14,96.76,96.78,7100.0,74.7615,74.7923,74.4997,74.5151,7100.0
2013-08-20 13:30:00,96.8,96.97,96.77,96.93,6300.0,74.5305,74.6614,74.5074,74.6306,6300.0
2013-08-20 14:00:00,96.94,96.97,96.73,96.82,7800.0,74.6383,74.6614,74.4766,74.5459,7800.0
2013-08-20 14:30:00,96.89,96.91,96.63,96.67,15600.0,74.5998,74.6152,74.3996,74.4304,15600.0
2013-08-20 15:00:00,96.66,96.68,96.51,96.66,14100.0,74.4227,74.4381,74.3072,74.4227,14100.0
2013-08-20 15:30:00,96.61,96.62,96.17,96.25,46000.0,74.3842,74.3919,74.0455,74.107,46000.0
2013-08-21 09:30:00,95.77,95.88,94.82,95.63,6800.0,74.0321,74.1171,73.2977,73.9239,6800.0
2013-08-21 10:00:00,95.61,96.0,95.47,95.99,9700.0,73.9084,74.2099,73.8002,74.2021,9700.0
2013-08-21 10:30:00,95.95,96.25,95.89,96.08,9900.0,74.1712,74.4031,74.1248,74.2717,9900.0
2013-08-21 11:00:00,96.06,96.06,95.69,95.69,9900.0,74.2563,74.2563,73.9702,73.9702,9900.0
2013-08-21 11:30:00,95.72,95.83,95.52,95.56,8600.0,73.9934,74.0785,73.8388,73.8698,8600.0
2013-08-21 12:00:00,95.62,95.63,95.49,95.59,8400.0,73.9161,73.9239,73.8156,73.8929,8400.0
2013-08-21 12:30:00,95.56,95.56,95.41,95.45,11700.0,73.8698,73.8698,73.7538,73.7847,11700.0
2013-08-21 13:00:00,95.42,95.57,95.38,95.41,5500.0,73.7615,73.8775,73.7306,73.7538,5500.0
2013-08-21 13:30:00,95.44,95.49,95.35,95.44,6100.0,73.777,73.8156,73.7074,73.777,6100.0
2013-08-21 14:00:00,95.47,95.47,94.97,95.21,27000.0,73.8002,73.8002,73.4137,73.5992,27000.0
2013-08-21 14:30:00,95.23,95.65,95.23,95.51,26400.0,73.6147,73.9393,73.6147,73.8311,26400.0
2013-08-21 15:00:00,95.52,95.55,95.39,95.45,15700.0,73.8388,73.862,73.7383,73.7847,15700.0
2013-08-21 15:30:00,95.4,95.58,95.04,95.11,45300.0,73.7461,73.8852,73.4678,73.5219,45300.0
2013-08-22 09:30:00,95.35,96.59,95.22,96.55,52700.0,73.7074,74.666,73.6069,74.635,52700.0
2013-08-22 10:00:00,96.51,96.68,96.29,96.67,29400.0,74.6041,74.7355,74.4341,74.7278,29400.0
2013-08-22 10:30:00,96.71,96.78,96.48,96.48,24900.0,74.7587,74.8128,74.5809,74.5809,24900.0
2013-08-22 11:00:00,96.55,96.56,96.14,96.15,5500.0,74.635,74.6428,74.3181,74.3258,5500.0
2013-08-22 11:30:00,96.17,96.36,96.11,96.2,8200.0,74.3413,74.4882,74.2949,74.3645,8200.0
2013-08-22 12:00:00,96.16,96.37,95.76,95.98,51300.0,74.3336,74.4959,74.0244,74.1944,51300.0
2013-08-22 12:30:00,96.0,96.39,96.0,96.03,3300.0,74.2099,74.5114,74.2099,74.2331,3300.0
2013-08-22 13:00:00,96.06,96.2,95.99,95.99,3100.0,74.2563,74.3645,74.2021,74.2021,3100.0
2013-08-22 13:30:00,95.99,96.04,95.84,95.89,6200.0,74.2021,74.2408,74.0862,74.1248,6200.0
2013-08-22 14:00:00,95.89,95.89,95.53,95.61,5400.0,74.1248,74.1248,73.8466,73.9084,5400.0
2013-08-22 14:30:00,95.56,95.65,95.34,95.36,7300.0,73.8698,73.9393,73.6997,73.7151,7300.0
2013-08-22 15:00:00,95.38,96.17,95.37,96.05,8600.0,73.7306,74.3413,73.7229,74.2485,8600.0
2013-08-22 15:30:00,95.95,96.23,95.83,95.88,80200.0,74.1712,74.3877,74.0785,74.1171,80200.0
2013-08-23 09:30:00,96.04,96.42,95.37,95.55,12100.0,74.2408,74.5345,73.7229,73.862,12100.0
2013-08-23 10:00:00,95.55,95.72,95.18,95.25,26400.0,73.862,73.9934,73.576,73.6301,26400.0
2013-08-23 10:30:00,95.18,95.85,95.17,95.81,15600.0,73.576,74.0939,73.5683,74.063,15600.0
2013-08-23 11:00:00,95.78,95.93,95.67,95.78,9600.0,74.0398,74.1558,73.9548,74.0398,9600.0
2013-08-23 11:30:00,95.82,95.96,95.7,95.75,5300.0,74.0707,74.179,73.978,74.0166,5300.0
2013-08-23 12:00:00,95.78,95.82,95.6,95.6,7800.0,74.0398,74.0707,73.9007,73.9007,7800.0
2013-08-23 12:30:00,95.59,95.72,95.52,95.65,7900.0,73.8929,73.9934,73.8388,73.9393,7900.0
2013-08-23 13:00:00,95.65,95.65,95.51,95.6,3200.0,73.9393,73.9393,73.8311,73.9007,3200.0
2013-08-23 13:30:00,95.59,95.64,95.5,95.57,7700.0,73.8929,73.9316,73.8234,73.8775,7700.0
2013-08-23 14:00:00,95.52,95.57,95.39,95.4,11300.0,73.8388,73.8775,73.7383,73.7461,11300.0
2013-08-23 14:30:00,95.43,95.64,95.42,95.6,16800.0,73.7693,73.9316,73.7615,73.9007,16800.0
2013-08-23 15:00:00,95.61,95.61,95.4,95.43,16900.0,73.9084,73.9084,73.7461,73.7693,16900.0
2013-08-23 15:30:00,95.43,95.9,95.43,95.67,33800.0,73.7693,74.1326,73.7693,73.9548,33800.0
2013-08-26 09:30:00,95.71,95.74,95.36,95.36,4700.0,73.9857,74.0089,73.7151,73.7151,4700.0
2013-08-26 10:00:00,95.27,95.99,95.27,95.81,9000.0,73.6456,74.2021,73.6456,74.063,9000.0
2013-08-26 10:30:00,95.81,95.99,95.71,95.93,6200.0,74.063,74.2021,73.9857,74.1558,6200.0
2013-08-26 11:00:00,95.91,96.14,95.83,96.0,7800.0,74.1403,74.3181,74.0785,74.2099,7800.0
2013-08-26 11:30:00,96.08,96.2,96.01,96.08,4300.0,74.2717,74.3645,74.2176,74.2717,4300.0
2013-08-26 12:00:00,96.04,96.15,95.96,95.97,12700.0,74.2408,74.3258,74.179,74.1867,12700.0
2013-08-26 12:30:00,95.96,96.03,95.9,96.0,4500.0,74.179,74.2331,74.1326,74.2099,4500.0
2013-08-26 13:00:00,95.99,96.03,95.85,95.9,11500.0,74.2021,74.2331,74.0939,74.1326,11500.0
2013-08-26 13:30:00,95.9,95.9,95.79,95.84,6400.0,74.1326,74.1326,74.0475,74.0862,6400.0
2013-08-26 14:00:00,95.83,95.83,95.71,95.77,6700.0,74.0785,74.0785,73.9857,74.0321,6700.0
2013-08-26 14:30:00,95.77,95.77,95.59,95.7,12800.0,74.0321,74.0321,73.8929,73.978,12800.0
2013-08-26 15:00:00,95.7,95.7,94.93,95.15,23700.0,73.978,73.978,73.3827,73.5528,23700.0
2013-08-26 15:30:00,95.16,95.38,95.1,95.17,40200.0,73.5605,73.7306,73.5142,73.5683,40200.0
2013-08-27 09:30:00,94.3,94.55,93.85,94.48,13800.0,72.8957,73.089,72.5479,73.0349,13800.0
2013-08-27 10:00:00,94.47,94.63,94.3,94.34,19600.0,73.0272,73.1508,72.8957,72.9267,19600.0
2013-08-27 10:30:00,94.37,94.67,94.26,94.67,21400.0,72.9499,73.1818,72.8648,73.1818,21400.0
2013-08-27 11:00:00,94.6,94.68,94.28,94.58,17900.0,73.1277,73.1895,72.8803,73.1122,17900.0
2013-08-27 11:30:00,94.55,94.71,94.44,94.48,10100.0,73.089,73.2127,73.004,73.0349,10100.0
2013-08-27 12:00:00,94.52,94.54,94.29,94.43,5700.0,73.0658,73.0813,72.888,72.9962,5700.0
2013-08-27 12:30:00,94.38,94.63,94.37,94.44,11100.0,72.9576,73.1508,72.9499,73.004,11100.0
2013-08-27 13:00:00,94.44,94.48,94.28,94.28,11600.0,73.004,73.0349,72.8803,72.8803,11600.0
2013-08-27 13:30:00,94.36,94.48,94.2,94.2,5900.0,72.9421,73.0349,72.8184,72.8184,5900.0
2013-08-27 14:00:00,94.17,94.21,93.9,94.06,17100.0,72.7953,72.8262,72.5865,72.7102,17100.0
2013-08-27 14:30:00,94.06,94.21,93.97,94.11,19600.0,72.7102,72.8262,72.6407,72.7489,19600.0
2013-08-27 15:00:00,94.09,94.19,93.95,94.0,19100.0,72.7334,72.8107,72.6252,72.6638,19100.0
2013-08-27 15:30:00,94.03,94.29,93.88,94.23,59900.0,72.687,72.888,72.5711,72.8416,59900.0
2013-08-28 09:30:00,94.14,94.48,93.86,94.0,18300.0,72.7721,73.0349,72.5556,72.6638,18300.0
2013-08-28 10:00:00,93.98,94.1,93.76,93.76,64300.0,72.6484,72.7411,72.4783,72.4783,64300.0
2013-08-28 10:30:00,93.77,94.06,93.65,93.96,41100.0,72.486,72.7102,72.3933,72.6329,41100.0
2013-08-28 11:00:00,93.96,94.0,93.75,93.85,15400.0,72.6329,72.6638,72.4706,72.5479,15400.0
2013-08-28 11:30:00,93.8,94.0,93.8,93.99,29100.0,72.5092,72.6638,72.5092,72.6561,29100.0
2013-08-28 12:00:00,93.94,94.08,93.87,94.04,9700.0,72.6175,72.7257,72.5633,72.6948,9700.0
2013-08-28 12:30:00,94.07,94.07,93.93,94.0,14600.0,72.718,72.718,72.6097,72.6638,14600.0
2013-08-28 13:00:00,94.04,94.07,93.87,93.94,6700.0,72.6948,72.718,72.5633,72.6175,6700.0
2013-08-28 13:30:00,93.94,94.07,93.88,94.07,11500.0,72.6175,72.718,72.5711,72.718,11500.0
2013-08-28 14:00:00,94.11,94.11,93.85,94.05,22300.0,72.7489,72.7489,72.5479,72.7025,22300.0
2013-08-28 14:30:00,94.04,94.05,93.89,94.02,19400.0,72.6948,72.7025,72.5788,72.6793,19400.0
2013-08-28 15:00:00,94.02,94.26,94.0,94.26,32900.0,72.6793,72.8648,72.6638,72.8648,32900.0
2013-08-28 15:30:00,94.22,94.35,94.05,94.16,63700.0,72.8339,72.9344,72.7025,72.7875,63700.0
2013-08-29 09:30:00,93.79,94.44,93.79,94.27,3300.0,72.5015,73.004,72.5015,72.8726,3300.0
2013-08-29 10:00:00,94.32,94.81,94.32,94.64,7000.0,72.9112,73.29,72.9112,73.1586,7000.0
2013-08-29 10:30:00,94.6,95.12,94.6,95.08,6100.0,73.1277,73.5296,73.1277,73.4987,6100.0
2013-08-29 11:00:00,95.03,95.03,94.84,94.94,3200.0,73.4601,73.4601,73.3132,73.3905,3200.0
2013-08-29 11:30:00,95.02,95.09,94.93,94.96,4300.0,73.4523,73.5064,73.3827,73.4059,4300.0
2013-08-29 12:00:00,95.06,95.22,95.03,95.21,13600.0,73.4832,73.6069,73.4601,73.5992,13600.0
2013-08-29 12:30:00,95.15,95.15,94.88,95.01,4700.0,73.5528,73.5528,73.3441,73.4446,4700.0
2013-08-29 13:00:00,95.07,95.2,94.74,94.93,10000.0,73.491,73.5915,73.2359,73.3827,10000.0
2013-08-29 13:30:00,94.9,95.04,94.8,94.83,5100.0,73.3596,73.4678,73.2823,73.3054,5100.0
2013-08-29 14:00:00,94.85,95.15,94.85,95.06,4500.0,73.3209,73.5528,73.3209,73.4832,4500.0
2013-08-29 14:30:00,95.03,95.21,95.03,95.12,4100.0,73.4601,73.5992,73.4601,73.5296,4100.0
2013-08-29 15:00:00,95.21,95.21,94.85,94.88,10000.0,73.5992,73.5992,73.3209,73.3441,10000.0
2013-08-29 15:30:00,94.81,94.88,94.66,94.8,51700.0,73.29,73.3441,73.174,73.2823,51700.0
2013-08-30 09:30:00,94.97,95.33,94.44,94.65,2600.0,73.4137,73.692,73.004,73.1663,2600.0
2013-08-30 10:00:00,94.44,94.64,94.25,94.31,4900.0,73.004,73.1586,72.8571,72.9035,4900.0
2013-08-30 10:30:00,94.23,94.36,94.13,94.32,7400.0,72.8416,72.9421,72.7643,72.9112,7400.0
2013-08-30 11:00:00,94.28,94.48,94.24,94.46,15500.0,72.8803,73.0349,72.8494,73.0194,15500.0
2013-08-30 11:30:00,94.47,94.49,94.12,94.14,4700.0,73.0272,73.0426,72.7566,72.7721,4700.0
2013-08-30 12:00:00,94.14,94.48,94.14,94.39,9900.0,72.7721,73.0349,72.7721,72.9653,9900.0
2013-08-30 12:30:00,94.38,94.49,94.16,94.49,7500.0,72.9576,73.0426,72.7875,73.0426,7500.0
2013-08-30 13:00:00,94.45,94.56,94.06,94.32,12800.0,73.0117,73.0967,72.7102,72.9112,12800.0
2013-08-30 13:30:00,94.37,94.53,94.07,94.09,11600.0,72.9499,73.0735,72.718,72.7334,11600.0
2013-08-30 14:00:00,94.08,94.26,94.02,94.15,5100.0,72.7257,72.8648,72.6793,72.7798,5100.0
2013-08-30 14:30:00,94.13,94.19,94.0,94.1,10100.0,72.7643,72.8107,72.6638,72.7411,10100.0
2013-08-30 15:00:00,94.07,94.19,93.99,94.13,11200.0,72.718,72.8107,72.6561,72.7643,11200.0
2013-08-30 15:30:00,94.12,94.12,93.45,93.61,53000.0,72.7566,72.7566,72.2387,72.3624,53000.0
2013-09-03 09:30:00,95.4,95.63,94.72,94.85,7300.0,73.7461,73.9239,73.2204,73.3209,7300.0
2013-09-03 10:00:00,94.78,94.85,94.44,94.53,2600.0,73.2668,73.3209,73.004,73.0735,2600.0
2013-09-03 10:30:00,94.4,95.07,94.4,94.97,5300.0,72.973,73.491,72.973,73.4137,5300.0
2013-09-03 11:00:00,95.01,95.15,94.4,94.44,6600.0,73.4446,73.5528,72.973,73.004,6600.0
2013-09-03 11:30:00,94.39,94.59,94.16,94.16,9600.0,72.9653,73.1199,72.7875,72.7875,9600.0
2013-09-03 12:00:00,94.19,94.47,94.08,94.2,27800.0,72.8107,73.0272,72.7257,72.8184,27800.0
2013-09-03 12:30:00,94.2,94.25,93.99,93.99,6700.0,72.8184,72.8571,72.6561,72.6561,6700.0
2013-09-03 13:00:00,94.01,94.09,93.8,93.92,5600.0,72.6716,72.7334,72.5092,72.602,5600.0
2013-09-03 13:30:00,93.9,93.92,93.48,93.6,7800.0,72.5865,72.602,72.2619,72.3546,7800.0
2013-09-03 14:00:00,93.6,93.87,93.35,93.58,8500.0,72.3546,72.5633,72.1614,72.3392,8500.0
2013-09-03 14:30:00,93.64,93.82,93.38,93.82,11400.0,72.3856,72.5247,72.1846,72.5247,11400.0
2013-09-03 15:00:00,93.84,94.04,93.81,93.85,27300.0,72.5402,72.6948,72.517,72.5479,27300.0
2013-09-03 15:30:00,93.84,93.92,93.44,93.51,127200.0,72.5402,72.602,72.2309,72.2851,127200.0
2013-09-04 09:30:00,93.43,94.16,93.43,93.99,13100.0,72.2232,72.7875,72.2232,72.6561,13100.0
2013-09-04 10:00:00,94.0,94.38,93.98,94.34,17900.0,72.6638,72.9576,72.6484,72.9267,17900.0
2013-09-04 10:30:00,94.43,94.72,94.37,94.62,7700.0,72.9962,73.2204,72.9499,73.1431,7700.0
2013-09-04 11:00:00,94.58,94.82,94.53,94.65,5800.0,73.1122,73.2977,73.0735,73.1663,5800.0
2013-09-04 11:30:00,94.63,94.85,94.53,94.68,5200.0,73.1508,73.3209,73.0735,73.1895,5200.0
2013-09-04 12:00:00,94.7,94.72,94.54,94.66,4500.0,73.205,73.2204,73.0813,73.174,4500.0
2013-09-04 12:30:00,94.61,94.66,94.46,94.61,8800.0,73.1354,73.174,73.0194,73.1354,8800.0
2013-09-04 13:00:00,94.65,94.79,94.57,94.71,7000.0,73.1663,73.2745,73.1045,73.2127,7000.0
2013-09-04 13:30:00,94.61,94.73,94.5,94.52,7200.0,73.1354,73.2281,73.0504,73.0658,7200.0
2013-09-04 14:00:00,94.52,94.85,94.49,94.83,24200.0,73.0658,73.3209,73.0426,73.3054,24200.0
2013-09-04 14:30:00,94.83,95.02,94.75,94.96,11900.0,73.3054,73.4523,73.2436,73.4059,11900.0
2013-09-04 15:00:00,94.92,94.99,94.71,94.73,16500.0,73.375,73.4291,73.2127,73.2281,16500.0
2013-09-04 15:30:00,94.78,94.87,94.56,94.85,27200.0,73.2668,73.3364,73.0967,73.3209,27200.0
2013-09-05 09:30:00,94.77,95.85,94.77,95.85,10700.0,73.2591,74.0939,73.2591,74.0939,10700.0
2013-09-05 10:00:00,95.85,96.04,95.77,96.03,13800.0,74.0939,74.2408,74.0321,74.2331,13800.0
2013-09-05 10:30:00,96.0,96.3,95.94,96.15,19000.0,74.2099,74.4418,74.1635,74.3258,19000.0
2013-09-05 11:00:00,96.14,96.31,96.09,96.31,11400.0,74.3181,74.4495,74.2795,74.4495,11400.0
2013-09-05 11:30:00,96.29,96.53,96.29,96.43,16200.0,74.4341,74.6196,74.4341,74.5423,16200.0
2013-09-05 12:00:00,96.44,96.46,96.21,96.24,7000.0,74.55,74.5655,74.3722,74.3954,7000.0
2013-09-05 12:30:00,96.22,96.51,96.22,96.51,10700.0,74.3799,74.6041,74.3799,74.6041,10700.0
2013-09-05 13:00:00,96.45,96.45,96.24,96.28,8700.0,74.5577,74.5577,74.3954,74.4263,8700.0
2013-09-05 13:30:00,96.29,96.42,96.08,96.16,11000.0,74.4341,74.5345,74.2717,74.3336,11000.0
2013-09-05 14:00:00,96.13,96.22,96.09,96.17,7000.0,74.3104,74.3799,74.2795,74.3413,7000.0
2013-09-05 14:30:00,96.15,96.25,96.15,96.19,10800.0,74.3258,74.4031,74.3258,74.3568,10800.0
2013-09-05 15:00:00,96.13,96.13,95.96,96.01,14700.0,74.3104,74.3104,74.179,74.2176,14700.0
2013-09-05 15:30:00,96.07,96.08,95.86,95.95,61500.0,74.264,74.2717,74.1017,74.1712,61500.0
2013-09-06 09:30:00,96.47,96.87,95.33,95.43,10900.0,74.5732,74.8824,73.692,73.7693,10900.0
2013-09-06 10:00:00,95.34,95.79,95.11,95.77,9500.0,73.6997,74.0475,73.5219,74.0321,9500.0
2013-09-06 10:30:00,95.84,96.69,95.78,96.69,13900.0,74.0862,74.7433,74.0398,74.7433,13900.0
2013-09-06 11:00:00,96.68,96.84,96.53,96.68,10300.0,74.7355,74.8592,74.6196,74.7355,10300.0
2013-09-06 11:30:00,96.65,96.82,96.61,96.78,5500.0,74.7123,74.8438,74.6814,74.8128,5500.0
2013-09-06 12:00:00,96.73,96.77,96.6,96.63,8600.0,74.7742,74.8051,74.6737,74.6969,8600.0
2013-09-06 12:30:00,96.66,96.66,96.45,96.62,4100.0,74.7201,74.7201,74.5577,74.6892,4100.0
2013-09-06 13:00:00,96.65,96.7,96.54,96.64,6500.0,74.7123,74.751,74.6273,74.7046,6500.0
2013-09-06 13:30:00,96.57,96.9,96.57,96.79,4900.0,74.6505,74.9056,74.6505,74.8206,4900.0
2013-09-06 14:00:00,96.77,96.78,96.56,96.56,7400.0,74.8051,74.8128,74.6428,74.6428,7400.0
2013-09-06 14:30:00,96.64,96.66,96.41,96.41,6900.0,74.7046,74.7201,74.5268,74.5268,6900.0
2013-09-06 15:00:00,96.48,96.54,96.24,96.33,9400.0,74.5809,74.6273,74.3954,74.465,9400.0
2013-09-06 15:30:00,96.32,96.37,95.87,95.9,28800.0,74.4572,74.4959,74.1094,74.1326,28800.0
2013-09-09 09:30:00,96.01,96.82,96.01,96.71,10500.0,74.2176,74.8438,74.2176,74.7587,10500.0
2013-09-09 10:00:00,96.74,96.9,96.59,96.69,6800.0,74.7819,74.9056,74.666,74.7433,6800.0
2013-09-09 10:30:00,96.64,96.82,96.58,96.62,5200.0,74.7046,74.8438,74.6582,74.6892,5200.0
2013-09-09 11:00:00,96.59,96.67,96.4,96.49,4800.0,74.666,74.7278,74.5191,74.5887,4800.0
2013-09-09 11:30:00,96.4,96.69,96.4,96.44,5400.0,74.5191,74.7433,74.5191,74.55,5400.0
2013-09-09 12:00:00,96.48,96.84,96.48,96.79,7100.0,74.5809,74.8592,74.5809,74.8206,7100.0
2013-09-09 12:30:00,96.83,96.83,96.63,96.76,3600.0,74.8515,74.8515,74.6969,74.7974,3600.0
2013-09-09 13:00:00,96.77,96.91,96.73,96.89,3800.0,74.8051,74.9133,74.7742,74.8979,3800.0
2013-09-09 13:30:00,96.89,97.18,96.89,97.18,7100.0,74.8979,75.122,74.8979,75.122,7100.0
2013-09-09 14:00:00,97.2,97.41,97.2,97.22,38500.0,75.1375,75.2998,75.1375,75.153,38500.0
2013-09-09 14:30:00,97.23,97.31,97.02,97.15,28600.0,75.1607,75.2225,74.9984,75.0989,28600.0
2013-09-09 15:00:00,97.12,97.16,96.98,97.06,12800.0,75.0757,75.1066,74.9674,75.0293,12800.0
2013-09-09 15:30:00,97.11,97.15,96.88,96.97,24400.0,75.0679,75.0989,74.8901,74.9597,24400.0
2013-09-10 09:30:00,97.62,98.45,97.5,98.27,6900.0,75.4622,76.1038,75.3694,75.9646,6900.0
2013-09-10 10:00:00,98.2,98.75,98.2,98.75,10100.0,75.9105,76.3357,75.9105,76.3357,10100.0
2013-09-10 10:30:00,98.75,99.11,98.75,98.75,6800.0,76.3357,76.614,76.3357,76.3357,6800.0
2013-09-10 11:00:00,98.75,98.83,98.58,98.75,4900.0,76.3357,76.3975,76.2043,76.3357,4900.0
2013-09-10 11:30:00,98.77,98.77,98.28,98.38,4500.0,76.3511,76.3511,75.9724,76.0497,4500.0
2013-09-10 12:00:00,98.33,98.44,98.15,98.17,6100.0,76.011,76.096,75.8719,75.8873,6100.0
2013-09-10 12:30:00,98.16,98.35,98.11,98.21,7400.0,75.8796,76.0265,75.841,75.9183,7400.0
2013-09-10 13:00:00,98.15,98.21,98.0,98.17,11000.0,75.8719,75.9183,75.7559,75.8873,11000.0
2013-09-10 13:30:00,98.18,98.18,98.05,98.09,9600.0,75.8951,75.8951,75.7946,75.8255,9600.0
2013-09-10 14:00:00,98.07,98.11,97.9,98.07,14300.0,75.81,75.841,75.6786,75.81,14300.0
2013-09-10 14:30:00,98.09,98.09,97.9,98.05,11100.0,75.8255,75.8255,75.6786,75.7946,11100.0
2013-09-10 15:00:00,98.07,98.07,97.91,98.03,16700.0,75.81,75.81,75.6863,75.7791,16700.0
2013-09-10 15:30:00,97.99,98.04,97.8,98.04,25600.0,75.7482,75.7868,75.6013,75.7868,25600.0
2013-09-11 09:30:00,97.99,99.68,97.99,99.12,32700.0,75.7482,77.0546,75.7482,76.6217,32700.0
2013-09-11 10:00:00,98.99,99.35,98.97,99.06,20700.0,76.5212,76.7995,76.5057,76.5753,20700.0
2013-09-11 10:30:00,99.12,99.19,98.77,98.86,9100.0,76.6217,76.6758,76.3511,76.4207,9100.0
2013-09-11 11:00:00,98.85,99.1,98.85,98.95,9400.0,76.413,76.6062,76.413,76.4903,9400.0
2013-09-11 11:30:00,98.97,99.18,98.97,99.11,10800.0,76.5057,76.6681,76.5057,76.614,10800.0
2013-09-11 12:00:00,99.17,99.35,99.13,99.35,6300.0,76.6604,76.7995,76.6294,76.7995,6300.0
2013-09-11 12:30:00,99.3,99.32,99.21,99.29,5400.0,76.7608,76.7763,76.6913,76.7531,5400.0
2013-09-11 13:00:00,99.34,99.34,99.11,99.17,7000.0,76.7918,76.7918,76.614,76.6604,7000.0
2013-09-11 13:30:00,99.18,99.25,99.15,99.2,4400.0,76.6681,76.7222,76.6449,76.6835,4400.0
2013-09-11 14:00:00,99.2,99.26,99.07,99.07,6800.0,76.6835,76.7299,76.5831,76.5831,6800.0
2013-09-11 14:30:00,99.09,99.17,98.92,98.99,10100.0,76.5985,76.6604,76.4671,76.5212,10100.0
2013-09-11 15:00:00,99.01,99.02,98.85,98.9,10700.0,76.5367,76.5444,76.413,76.4516,10700.0
2013-09-11 15:30:00,98.9,98.98,98.81,98.97,28000.0,76.4516,76.5135,76.3821,76.5057,28000.0
2013-09-12 09:30:00,98.89,99.33,98.89,99.15,7900.0,76.4439,76.784,76.4439,76.6449,7900.0
2013-09-12 10:00:00,99.12,99.29,99.02,99.28,11300.0,76.6217,76.7531,76.5444,76.7454,11300.0
2013-09-12 10:30:00,99.24,99.24,98.87,98.87,5500.0,76.7145,76.7145,76.4284,76.4284,5500.0
2013-09-12 11:00:00,98.88,98.91,98.64,98.7,5100.0,76.4362,76.4594,76.2507,76.297,5100.0
2013-09-12 11:30:00,98.76,98.84,98.5,98.67,8200.0,76.3434,76.4053,76.1424,76.2738,8200.0
2013-09-12 12:00:00,98.61,98.62,98.27,98.36,2000.0,76.2275,76.2352,75.9646,76.0342,2000.0
2013-09-12 12:30:00,98.44,98.79,98.44,98.79,5000.0,76.096,76.3666,76.096,76.3666,5000.0
2013-09-12 13:00:00,98.81,99.0,98.8,98.83,3600.0,76.3821,76.5289,76.3743,76.3975,3600.0
2013-09-12 13:30:00,98.7,98.83,98.7,98.77,1500.0,76.297,76.3975,76.297,76.3511,1500.0
2013-09-12 14:00:00,98.75,98.81,98.59,98.77,4700.0,76.3357,76.3821,76.212,76.3511,4700.0
2013-09-12 14:30:00,98.76,98.77,98.47,98.76,2400.0,76.3434,76.3511,76.1192,76.3434,2400.0
2013-09-12 15:00:00,98.69,98.69,98.36,98.6,6400.0,76.2893,76.2893,76.0342,76.2197,6400.0
2013-09-12 15:30:00,98.6,98.67,98.42,98.51,20900.0,76.2197,76.2738,76.0806,76.1502,20900.0
2013-09-13 09:30:00,98.78,98.99,98.32,98.59,5500.0,76.3589,76.5212,76.0033,76.212,5500.0
2013-09-13 10:00:00,98.55,98.56,97.78,97.85,5200.0,76.1811,76.1888,75.5859,75.64,5200.0
2013-09-13 10:30:00,97.98,98.35,97.89,98.27,8500.0,75.7405,76.0265,75.6709,75.9646,8500.0
2013-09-13 11:00:00,98.27,98.54,98.14,98.47,23100.0,75.9646,76.1733,75.8641,76.1192,23100.0
2013-09-13 11:30:00,98.47,98.65,98.4,98.65,24100.0,76.1192,76.2584,76.0651,76.2584,24100.0
2013-09-13 12:00:00,98.66,98.89,98.66,98.77,6500.0,76.2661,76.4439,76.2661,76.3511,6500.0
2013-09-13 12:30:00,98.78,98.91,98.74,98.91,5500.0,76.3589,76.4594,76.328,76.4594,5500.0
2013-09-13 13:00:00,98.87,99.15,98.87,99.15,5000.0,76.4284,76.6449,76.4284,76.6449,5000.0
2013-09-13 13:30:00,99.15,99.35,99.07,99.29,5100.0,76.6449,76.7995,76.5831,76.7531,5100.0
2013-09-13 14:00:00,99.32,99.5,99.32,99.44,7600.0,76.7763,76.9154,76.7763,76.8691,7600.0
2013-09-13 14:30:00,99.4,99.46,99.32,99.37,5900.0,76.8381,76.8845,76.7763,76.815,5900.0
2013-09-13 15:00:00,99.36,99.43,99.3,99.37,10400.0,76.8072,76.8613,76.7608,76.815,10400.0
2013-09-13 15:30:00,99.35,99.55,99.34,99.52,49900.0,76.7995,76.9541,76.7918,76.9309,49900.0
2013-09-16 09:30:00,100.0,100.96,100.0,100.33,15400.0,77.302,78.0441,77.302,77.5571,15400.0
2013-09-16 10:00:00,100.38,100.46,99.87,99.87,12300.0,77.5957,77.6575,77.2015,77.2015,12300.0
2013-09-16 10:30:00,99.91,100.25,99.83,99.88,10700.0,77.2324,77.4952,77.1705,77.2092,10700.0
2013-09-16 11:00:00,99.85,99.95,99.74,99.88,8700.0,77.186,77.2633,77.101,77.2092,8700.0
2013-09-16 11:30:00,99.91,99.98,99.81,99.91,7600.0,77.2324,77.2865,77.1551,77.2324,7600.0
2013-09-16 12:00:00,100.0,100.02,99.76,100.01,7900.0,77.302,77.3174,77.1164,77.3097,7900.0
2013-09-16 12:30:00,99.93,100.12,99.81,100.01,7700.0,77.2478,77.3947,77.1551,77.3097,7700.0
2013-09-16 13:00:00,99.96,100.12,99.89,99.91,21000.0,77.271,77.3947,77.2169,77.2324,21000.0
2013-09-16 13:30:00,99.91,99.99,99.48,99.72,8900.0,77.2324,77.2942,76.9,77.0855,8900.0
2013-09-16 14:00:00,99.69,99.78,99.59,99.75,7800.0,77.0623,77.1319,76.985,77.1087,7800.0
2013-09-16 14:30:00,99.66,99.81,99.6,99.71,12200.0,77.0391,77.1551,76.9928,77.0778,12200.0
2013-09-16 15:00:00,99.74,99.91,99.61,99.61,19200.0,77.101,77.2324,77.0005,77.0005,19200.0
2013-09-16 15:30:00,99.64,99.7,99.46,99.62,27100.0,77.0237,77.0701,76.8845,77.0082,27100.0
2013-09-17 09:30:00,99.48,99.9,99.11,99.37,13000.0,76.9,77.2247,76.614,76.815,13000.0
2013-09-17 10:00:00,99.39,99.79,99.36,99.76,20700.0,76.8304,77.1396,76.8072,77.1164,20700.0
2013-09-17 10:30:00,99.68,99.79,99.63,99.72,5100.0,77.0546,77.1396,77.0159,77.0855,5100.0
2013-09-17 11:00:00,99.79,99.9,99.71,99.79,5500.0,77.1396,77.2247,77.0778,77.1396,5500.0
2013-09-17 11:30:00,99.78,99.82,99.52,99.66,2400.0,77.1319,77.1628,76.9309,77.0391,2400.0
2013-09-17 12:00:00,99.7,99.8,99.6,99.75,3800.0,77.0701,77.1474,76.9928,77.1087,3800.0
2013-09-17 12:30:00,99.82,99.82,99.61,99.8,2700.0,77.1628,77.1628,77.0005,77.1474,2700.0
2013-09-17 13:00:00,99.8,99.8,99.58,99.75,9200.0,77.1474,77.1474,76.9773,77.1087,9200.0
2013-09-17 13:30:00,99.75,99.91,99.75,99.76,14600.0,77.1087,77.2324,77.1087,77.1164,14600.0
2013-09-17 14:00:00,99.75,99.8,99.67,99.8,3900.0,77.1087,77.1474,77.0469,77.1474,3900.0
2013-09-17 14:30:00,99.77,99.9,99.77,99.83,5000.0,77.1242,77.2247,77.1242,77.1705,5000.0
2013-09-17 15:00:00,99.88,99.9,99.67,99.77,8400.0,77.2092,77.2247,77.0469,77.1242,8400.0
2013-09-17 15:30:00,99.74,99.81,99.6,99.74,21300.0,77.101,77.1551,76.9928,77.101,21300.0
2013-09-18 09:30:00,99.57,100.06,99.35,99.36,7400.0,76.9696,77.3483,76.7995,76.8072,7400.0
2013-09-18 10:00:00,99.41,99.81,99.29,99.29,5100.0,76.8459,77.1551,76.7531,76.7531,5100.0
2013-09-18 10:30:00,99.2,99.55,99.2,99.38,4500.0,76.6835,76.9541,76.6835,76.8227,4500.0
2013-09-18 11:00:00,99.41,99.6,99.36,99.55,7100.0,76.8459,76.9928,76.8072,76.9541,7100.0
2013-09-18 11:30:00,99.46,99.5,99.27,99.27,4600.0,76.8845,76.9154,76.7377,76.7377,4600.0
2013-09-18 12:00:00,99.27,99.53,99.27,99.46,9000.0,76.7377,76.9386,76.7377,76.8845,9000.0
2013-09-18 12:30:00,99.47,99.56,99.38,99.5,4900.0,76.8923,76.9618,76.8227,76.9154,4900.0
2013-09-18 13:00:00,99.55,99.57,99.36,99.47,5400.0,76.9541,76.9696,76.8072,76.8923,5400.0
2013-09-18 13:30:00,99.49,99.63,99.46,99.55,3100.0,76.9077,77.0159,76.8845,76.9541,3100.0
2013-09-18 14:00:00,99.45,100.37,99.45,99.94,110700.0,76.8768,77.588,76.8768,77.2556,110700.0
2013-09-18 14:30:00,100.0,100.19,99.86,100.15,38800.0,77.302,77.4488,77.1937,77.4179,38800.0
2013-09-18 15:00:00,100.21,100.31,99.87,99.94,49900.0,77.4643,77.5416,77.2015,77.2556,49900.0
2013-09-18 15:30:00,99.95,100.14,99.9,99.98,77600.0,77.2633,77.4102,77.2247,77.2865,77600.0
2013-09-19 09:30:00,100.14,100.61,99.65,100.5,41000.0,77.4102,77.7735,77.0314,77.6885,41000.0
2013-09-19 10:00:00,100.5,101.24,100.5,101.12,58100.0,77.6885,78.2605,77.6885,78.1677,58100.0
2013-09-19 10:30:00,101.12,101.67,101.02,101.1,13200.0,78.1677,78.5929,78.0904,78.1523,13200.0
2013-09-19 11:00:00,101.1,101.29,100.91,101.11,17000.0,78.1523,78.2992,78.0054,78.16,17000.0
2013-09-19 11:30:00,101.13,101.24,100.93,101.02,11100.0,78.1755,78.2605,78.0209,78.0904,11100.0
2013-09-19 12:00:00,101.03,101.14,100.9,100.97,15500.0,78.0982,78.1832,77.9977,78.0518,15500.0
2013-09-19 12:30:00,100.97,100.97,100.79,100.95,10400.0,78.0518,78.0518,77.9126,78.0363,10400.0
2013-09-19 13:00:00,100.93,101.02,100.75,100.98,22100.0,78.0209,78.0904,77.8817,78.0595,22100.0
2013-09-19 13:30:00,100.98,101.02,100.89,101.0,10100.0,78.0595,78.0904,77.9899,78.075,10100.0
2013-09-19 14:00:00,100.99,101.13,100.92,101.02,29000.0,78.0672,78.1755,78.0131,78.0904,29000.0
2013-09-19 14:30:00,101.04,101.04,100.95,100.99,18400.0,78.1059,78.1059,78.0363,78.0672,18400.0
2013-09-19 15:00:00,100.98,101.13,100.96,101.02,63000.0,78.0595,78.1755,78.0441,78.0904,63000.0
2013-09-19 15:30:00,101.0,101.13,100.88,100.97,79800.0,78.075,78.1755,77.9822,78.0518,79800.0
2013-09-20 09:30:00,101.0,101.34,100.7,101.14,110500.0,78.075,78.3378,77.8431,78.1832,110500.0
2013-09-20 10:00:00,101.13,101.26,100.86,101.07,67600.0,78.1755,78.276,77.9668,78.1291,67600.0
2013-09-20 10:30:00,101.0,101.42,100.94,101.42,16900.0,78.075,78.3996,78.0286,78.3996,16900.0
2013-09-20 11:00:00,101.4,101.4,100.96,101.0,8900.0,78.3842,78.3842,78.0441,78.075,8900.0
2013-09-20 11:30:00,101.0,101.33,101.0,101.13,98800.0,78.075,78.3301,78.075,78.1755,98800.0
2013-09-20 12:00:00,101.05,101.29,101.05,101.16,13500.0,78.1136,78.2992,78.1136,78.1987,13500.0
2013-09-20 12:30:00,101.09,101.12,100.83,100.83,10900.0,78.1445,78.1677,77.9436,77.9436,10900.0
2013-09-20 13:00:00,100.89,100.96,100.79,100.96,7100.0,77.9899,78.0441,77.9126,78.0441,7100.0
2013-09-20 13:30:00,100.98,101.01,100.8,100.8,8200.0,78.0595,78.0827,77.9204,77.9204,8200.0
2013-09-20 14:00:00,100.87,100.94,100.74,100.91,9400.0,77.9745,78.0286,77.874,78.0054,9400.0
2013-09-20 14:30:00,100.88,100.96,100.7,100.83,11400.0,77.9822,78.0441,77.8431,77.9436,11400.0
2013-09-20 15:00:00,100.85,100.87,100.51,100.51,19600.0,77.959,77.9745,77.6962,77.6962,19600.0
2013-09-20 15:30:00,100.57,101.03,100.53,100.77,97900.0,77.7426,78.0982,77.7117,77.8972,97900.0
2013-09-23 09:30:00,100.63,101.0,100.13,100.55,15400.0,77.789,78.075,77.4025,77.7271,15400.0
2013-09-23 10:00:00,100.48,100.73,100.28,100.32,25700.0,77.673,77.8663,77.5184,77.5493,25700.0
2013-09-23 10:30:00,100.24,100.36,99.44,99.52,19800.0,77.4875,77.5802,76.8691,76.9309,19800.0
2013-09-23 11:00:00,99.53,99.69,99.26,99.51,8700.0,76.9386,77.0623,76.7299,76.9232,8700.0
2013-09-23 11:30:00,99.49,99.76,99.46,99.66,8300.0,76.9077,77.1164,76.8845,77.0391,8300.0
2013-09-23 12:00:00,99.65,99.88,99.59,99.78,5900.0,77.0314,77.2092,76.985,77.1319,5900.0
2013-09-23 12:30:00,99.8,99.92,99.78,99.91,7800.0,77.1474,77.2401,77.1319,77.2324,7800.0
2013-09-23 13:00:00,99.84,99.97,99.63,99.97,17700.0,77.1783,77.2788,77.0159,77.2788,17700.0
2013-09-23 13:30:00,100.0,100.04,99.76,100.0,18400.0,77.302,77.3329,77.1164,77.302,18400.0
2013-09-23 14:00:00,100.08,100.15,99.84,99.9,8200.0,77.3638,77.4179,77.1783,77.2247,8200.0
2013-09-23 14:30:00,99.96,100.11,99.79,100.0,27700.0,77.271,77.387,77.1396,77.302,27700.0
2013-09-23 15:00:00,100.06,100.17,99.95,100.02,11600.0,77.3483,77.4334,77.2633,77.3174,11600.0
2013-09-23 15:30:00,99.97,100.26,99.97,100.04,27500.0,77.2788,77.5029,77.2788,77.3329,27500.0
2013-09-24 09:30:00,99.69,100.69,99.69,100.1,17300.0,77.0623,77.8353,77.0623,77.3793,17300.0
2013-09-24 10:00:00,100.08,100.27,99.96,100.27,64800.0,77.3638,77.5107,77.271,77.5107,64800.0
2013-09-24 10:30:00,100.31,100.65,100.15,100.54,8300.0,77.5416,77.8044,77.4179,77.7194,8300.0
2013-09-24 11:00:00,100.47,100.82,100.47,100.63,6300.0,77.6653,77.9358,77.6653,77.789,6300.0
2013-09-24 11:30:00,100.59,100.68,100.54,100.65,6600.0,77.758,77.8276,77.7194,77.8044,6600.0
2013-09-24 12:00:00,100.75,100.92,100.59,100.89,7800.0,77.8817,78.0131,77.758,77.9899,7800.0
2013-09-24 12:30:00,100.92,101.0,100.79,100.84,7600.0,78.0131,78.075,77.9126,77.9513,7600.0
2013-09-24 13:00:00,100.86,101.02,100.83,101.0,16400.0,77.9668,78.0904,77.9436,78.075,16400.0
2013-09-24 13:30:00,101.0,101.02,100.94,100.99,14200.0,78.075,78.0904,78.0286,78.0672,14200.0
2013-09-24 14:00:00,100.98,101.01,100.79,100.87,12600.0,78.0595,78.0827,77.9126,77.9745,12600.0
2013-09-24 14:30:00,100.82,100.98,100.82,100.9,16400.0,77.9358,78.0595,77.9358,77.9977,16400.0
2013-09-24 15:00:00,100.87,101.0,100.77,100.85,25800.0,77.9745,78.075,77.8972,77.959,25800.0
2013-09-24 15:30:00,100.78,100.79,100.31,100.46,36500.0,77.9049,77.9126,77.5416,77.6575,36500.0
2013-09-25 09:30:00,100.39,100.72,99.68,99.9,8600.0,77.6034,77.8585,77.0546,77.2247,8600.0
2013-09-25 10:00:00,99.81,100.06,99.78,99.98,7100.0,77.1551,77.3483,77.1319,77.2865,7100.0
2013-09-25 10:30:00,99.98,100.26,99.92,99.97,7500.0,77.2865,77.5029,77.2401,77.2788,7500.0
2013-09-25 11:00:00,100.0,100.24,99.87,100.24,6200.0,77.302,77.4875,77.2015,77.4875,6200.0
2013-09-25 11:30:00,100.15,100.37,100.08,100.08,11700.0,77.4179,77.588,77.3638,77.3638,11700.0
2013-09-25 12:00:00,100.08,100.16,99.72,99.88,26100.0,77.3638,77.4256,77.0855,77.2092,26100.0
2013-09-25 12:30:00,99.89,100.1,99.85,99.99,3900.0,77.2169,77.3793,77.186,77.2942,3900.0
2013-09-25 13:00:00,100.01,100.08,99.81,99.87,7000.0,77.3097,77.3638,77.1551,77.2015,7000.0
2013-09-25 13:30:00,99.8,99.8,99.38,99.66,10300.0,77.1474,77.1474,76.8227,77.0391,10300.0
2013-09-25 14:00:00,99.66,99.76,99.44,99.61,7700.0,77.0391,77.1164,76.8691,77.0005,7700.0
2013-09-25 14:30:00,99.61,99.85,99.54,99.85,9400.0,77.0005,77.186,76.9464,77.186,9400.0
2013-09-25 15:00:00,99.74,99.91,99.51,99.53,15500.0,77.101,77.2324,76.9232,76.9386,15500.0
2013-09-25 15:30:00,99.59,99.85,99.54,99.63,35400.0,76.985,77.186,76.9464,77.0159,35400.0
2013-09-26 09:30:00,99.66,100.1,99.35,99.92,6400.0,77.0391,77.3793,76.7995,77.2401,6400.0
2013-09-26 10:00:00,99.92,100.14,99.81,100.09,13200.0,77.2401,77.4102,77.1551,77.3715,13200.0
2013-09-26 10:30:00,100.1,100.14,99.66,99.73,9600.0,77.3793,77.4102,77.0391,77.0932,9600.0
2013-09-26 11:00:00,99.76,99.77,99.52,99.77,5400.0,77.1164,77.1242,76.9309,77.1242,5400.0
2013-09-26 11:30:00,99.77,99.82,99.67,99.81,5100.0,77.1242,77.1628,77.0469,77.1551,5100.0
2013-09-26 12:00:00,99.96,100.03,99.88,100.02,5200.0,77.271,77.3251,77.2092,77.3174,5200.0
2013-09-26 12:30:00,100.01,100.09,99.89,99.97,9600.0,77.3097,77.3715,77.2169,77.2788,9600.0
2013-09-26 13:00:00,100.0,100.11,99.99,100.09,12600.0,77.302,77.387,77.2942,77.3715,12600.0
2013-09-26 13:30:00,100.09,100.1,99.82,100.1,13100.0,77.3715,77.3793,77.1628,77.3793,13100.0
2013-09-26 14:00:00,100.06,100.06,99.79,99.92,4100.0,77.3483,77.3483,77.1396,77.2401,4100.0
2013-09-26 14:30:00,99.87,100.01,99.81,99.98,10400.0,77.2015,77.3097,77.1551,77.2865,10400.0
2013-09-26 15:00:00,99.86,99.92,99.75,99.79,8400.0,77.1937,77.2401,77.1087,77.1396,8400.0
2013-09-26 15:30:00,99.82,100.15,99.82,100.14,32000.0,77.1628,77.4179,77.1628,77.4102,32000.0
2013-09-27 09:30:00,99.42,100.34,99.07,99.31,6000.0,76.8536,77.5648,76.5831,76.7686,6000.0
2013-09-27 10:00:00,99.28,99.51,99.15,99.51,4600.0,76.7454,76.9232,76.6449,76.9232,4600.0
2013-09-27 10:30:00,99.63,99.94,99.59,99.62,4900.0,77.0159,77.2556,76.985,77.0082,4900.0
2013-09-27 11:00:00,99.71,99.74,99.34,99.6,3500.0,77.0778,77.101,76.7918,76.9928,3500.0
2013-09-27 11:30:00,99.63,99.87,99.52,99.64,7800.0,77.0159,77.2015,76.9309,77.0237,7800.0
2013-09-27 12:00:00,99.61,99.95,99.61,99.95,4700.0,77.0005,77.2633,77.0005,77.2633,4700.0
2013-09-27 12:30:00,99.83,99.97,99.71,99.97,12600.0,77.1705,77.2788,77.0778,77.2788,12600.0
2013-09-27 13:00:00,99.98,100.01,99.85,99.85,5500.0,77.2865,77.3097,77.186,77.186,5500.0
2013-09-27 13:30:00,99.85,99.91,99.68,99.68,2300.0,77.186,77.2324,77.0546,77.0546,2300.0
2013-09-27 14:00:00,99.73,99.8,99.46,99.68,9200.0,77.0932,77.1474,76.8845,77.0546,9200.0
2013-09-27 14:30:00,99.65,99.69,99.42,99.53,5100.0,77.0314,77.0623,76.8536,76.9386,5100.0
2013-09-27 15:00:00,99.49,99.71,99.42,99.68,10600.0,76.9077,77.0778,76.8536,77.0546,10600.0
2013-09-27 15:30:00,99.65,99.78,99.58,99.72,32800.0,77.0314,77.1319,76.9773,77.0855,32800.0
2013-09-30 09:30:00,98.64,99.27,98.64,99.0,6400.0,76.2507,76.7377,76.2507,76.5289,6400.0
2013-09-30 10:00:00,99.15,99.36,99.08,99.36,5900.0,76.6449,76.8072,76.5908,76.8072,5900.0
2013-09-30 10:30:00,99.37,99.66,99.16,99.49,5200.0,76.815,77.0391,76.6526,76.9077,5200.0
2013-09-30 11:00:00,99.5,99.5,99.37,99.4,2000.0,76.9154,76.9154,76.815,76.8381,2000.0
2013-09-30 11:30:00,99.45,99.66,99.42,99.59,4100.0,76.8768,77.0391,76.8536,76.985,4100.0
2013-09-30 12:00:00,99.57,99.57,99.21,99.23,3600.0,76.9696,76.9696,76.6913,76.7067,3600.0
2013-09-30 12:30:00,99.27,99.69,99.27,99.59,2600.0,76.7377,77.0623,76.7377,76.985,2600.0
2013-09-30 13:00:00,99.58,99.8,99.53,99.72,2600.0,76.9773,77.1474,76.9386,77.0855,2600.0
2013-09-30 13:30:00,99.66,99.84,99.46,99.52,5800.0,77.0391,77.1783,76.8845,76.9309,5800.0
2013-09-30 14:00:00,99.46,99.76,99.46,99.54,4400.0,76.8845,77.1164,76.8845,76.9464,4400.0
2013-09-30 14:30:00,99.63,99.85,99.55,99.74,7300.0,77.0159,77.186,76.9541,77.101,7300.0
2013-09-30 15:00:00,99.75,99.75,99.4,99.54,14200.0,77.1087,77.1087,76.8381,76.9464,14200.0
2013-09-30 15:30:00,99.59,99.62,99.31,99.52,40200.0,76.985,77.0082,76.7686,76.9309,40200.0
2013-10-01 09:30:00,99.98,100.89,99.71,100.16,19600.0,77.2865,77.9899,77.0778,77.4256,19600.0
2013-10-01 10:00:00,100.25,100.91,100.18,100.81,25800.0,77.4952,78.0054,77.4411,77.9281,25800.0
2013-10-01 10:30:00,100.81,100.88,100.69,100.74,9700.0,77.9281,77.9822,77.8353,77.874,9700.0
2013-10-01 11:00:00,100.79,100.87,100.63,100.64,4600.0,77.9126,77.9745,77.789,77.7967,4600.0
2013-10-01 11:30:00,100.65,100.83,100.62,100.63,5500.0,77.8044,77.9436,77.7812,77.789,5500.0
2013-10-01 12:00:00,100.64,100.7,100.44,100.7,7700.0,77.7967,77.8431,77.6421,77.8431,7700.0
2013-10-01 12:30:00,100.66,100.66,100.37,100.39,6500.0,77.8122,77.8122,77.588,77.6034,6500.0
2013-10-01 13:00:00,100.36,100.52,100.26,100.28,9000.0,77.5802,77.7039,77.5029,77.5184,9000.0
2013-10-01 13:30:00,100.28,100.51,100.18,100.46,14800.0,77.5184,77.6962,77.4411,77.6575,14800.0
2013-10-01 14:00:00,100.44,100.47,100.21,100.24,11100.0,77.6421,77.6653,77.4643,77.4875,11100.0
2013-10-01 14:30:00,100.26,100.62,100.24,100.57,14100.0,77.5029,77.7812,77.4875,77.7426,14100.0
2013-10-01 15:00:00,100.52,100.59,100.4,100.53,17900.0,77.7039,77.758,77.6112,77.7117,17900.0
2013-10-01 15:30:00,100.54,100.77,100.42,100.67,125000.0,77.7194,77.8972,77.6266,77.8199,125000.0
2013-10-02 09:30:00,100.12,100.6,99.57,99.79,6800.0,77.3947,77.7658,76.9696,77.1396,6800.0
2013-10-02 10:00:00,99.68,99.68,99.01,99.23,7500.0,77.0546,77.0546,76.5367,76.7067,7500.0
2013-10-02 10:30:00,99.15,99.34,99.02,99.31,5900.0,76.6449,76.7918,76.5444,76.7686,5900.0
2013-10-02 11:00:00,99.21,99.56,99.2,99.39,6700.0,76.6913,76.9618,76.6835,76.8304,6700.0
2013-10-02 11:30:00,99.42,99.55,99.21,99.4,7900.0,76.8536,76.9541,76.6913,76.8381,7900.0
2013-10-02 12:00:00,99.45,99.56,99.33,99.33,3500.0,76.8768,76.9618,76.784,76.784,3500.0
2013-10-02 12:30:00,99.44,99.77,99.36,99.52,3600.0,76.8691,77.1242,76.8072,76.9309,3600.0
2013-10-02 13:00:00,99.61,100.29,99.61,100.29,29500.0,77.0005,77.5261,77.0005,77.5261,29500.0
2013-10-02 13:30:00,100.23,100.37,100.14,100.14,8100.0,77.4798,77.588,77.4102,77.4102,8100.0
2013-10-02 14:00:00,100.22,100.38,100.13,100.24,4400.0,77.472,77.5957,77.4025,77.4875,4400.0
2013-10-02 14:30:00,100.21,100.25,100.04,100.16,7700.0,77.4643,77.4952,77.3329,77.4256,7700.0
2013-10-02 15:00:00,100.13,100.32,100.05,100.15,10500.0,77.4025,77.5493,77.3406,77.4179,10500.0
2013-10-02 15:30:00,100.2,100.42,100.02,100.37,26300.0,77.4566,77.6266,77.3174,77.588,26300.0
2013-10-03 09:30:00,99.9,100.34,99.56,99.6,5800.0,77.2247,77.5648,76.9618,76.9928,5800.0
2013-10-03 10:00:00,99.45,99.54,98.71,98.97,10300.0,76.8768,76.9464,76.3048,76.5057,10300.0
2013-10-03 10:30:00,98.92,99.38,98.67,99.19,17900.0,76.4671,76.8227,76.2738,76.6758,17900.0
2013-10-03 11:00:00,99.05,99.23,98.87,98.87,5200.0,76.5676,76.7067,76.4284,76.4284,5200.0
2013-10-03 11:30:00,98.86,98.93,98.31,98.5,8700.0,76.4207,76.4748,75.9956,76.1424,8700.0
2013-10-03 12:00:00,98.4,99.03,98.4,99.03,10800.0,76.0651,76.5521,76.0651,76.5521,10800.0
2013-10-03 12:30:00,99.03,99.37,98.98,99.2,6300.0,76.5521,76.815,76.5135,76.6835,6300.0
2013-10-03 13:00:00,99.27,99.61,99.15,99.61,4800.0,76.7377,77.0005,76.6449,77.0005,4800.0
2013-10-03 13:30:00,99.67,99.88,99.5,99.81,12900.0,77.0469,77.2092,76.9154,77.1551,12900.0
2013-10-03 14:00:00,99.8,99.8,99.02,99.53,10300.0,77.1474,77.1474,76.5444,76.9386,10300.0
2013-10-03 14:30:00,99.5,99.79,99.4,99.74,15300.0,76.9154,77.1396,76.8381,77.101,15300.0
2013-10-03 15:00:00,99.61,99.62,99.26,99.52,15200.0,77.0005,77.0082,76.7299,76.9309,15200.0
2013-10-03 15:30:00,99.48,99.57,99.09,99.14,32400.0,76.9,76.9696,76.5985,76.6372,32400.0
2013-10-04 09:30:00,99.12,99.66,99.12,99.66,3400.0,76.6217,77.0391,76.6217,77.0391,3400.0
2013-10-04 10:00:00,99.59,99.79,99.4,99.58,4600.0,76.985,77.1396,76.8381,76.9773,4600.0
2013-10-04 10:30:00,99.6,99.88,99.51,99.51,3500.0,76.9928,77.2092,76.9232,76.9232,3500.0
2013-10-04 11:00:00,99.5,99.54,99.27,99.39,3500.0,76.9154,76.9464,76.7377,76.8304,3500.0
2013-10-04 11:30:00,99.42,99.67,99.11,99.67,6700.0,76.8536,77.0469,76.614,77.0469,6700.0
2013-10-04 12:00:00,99.65,99.96,99.58,99.94,5400.0,77.0314,77.271,76.9773,77.2556,5400.0
2013-10-04 12:30:00,100.0,100.03,99.79,99.93,8700.0,77.302,77.3251,77.1396,77.2478,8700.0
2013-10-04 13:00:00,99.93,99.97,99.82,99.93,3500.0,77.2478,77.2788,77.1628,77.2478,3500.0
2013-10-04 13:30:00,99.93,100.09,99.9,99.9,4300.0,77.2478,77.3715,77.2247,77.2247,4300.0
2013-10-04 14:00:00,99.93,100.03,99.77,100.01,8800.0,77.2478,77.3251,77.1242,77.3097,8800.0
2013-10-04 14:30:00,100.0,100.13,99.85,100.05,24500.0,77.302,77.4025,77.186,77.3406,24500.0
2013-10-04 15:00:00,99.94,100.04,99.72,99.77,12200.0,77.2556,77.3329,77.0855,77.1242,12200.0
2013-10-04 15:30:00,99.79,99.81,99.46,99.59,28800.0,77.1396,77.1551,76.8845,76.985,28800.0
2013-10-07 09:30:00,98.85,99.33,98.5,98.58,36600.0,76.413,76.784,76.1424,76.2043,36600.0
2013-10-07 10:00:00,98.63,98.82,98.47,98.48,14900.0,76.2429,76.3898,76.1192,76.127,14900.0
2013-10-07 10:30:00,98.51,98.61,98.26,98.39,9400.0,76.1502,76.2275,75.9569,76.0574,9400.0
2013-10-07 11:00:00,98.41,98.43,98.17,98.38,13100.0,76.0729,76.0883,75.8873,76.0497,13100.0
2013-10-07 11:30:00,98.36,98.44,98.11,98.26,14000.0,76.0342,76.096,75.841,75.9569,14000.0
2013-10-07 12:00:00,98.26,98.26,97.92,97.98,9600.0,75.9569,75.9569,75.6941,75.7405,9600.0
2013-10-07 12:30:00,97.92,98.06,97.73,97.74,35800.0,75.6941,75.8023,75.5472,75.5549,35800.0
2013-10-07 13:00:00,97.74,98.02,97.74,97.84,14900.0,75.5549,75.7714,75.5549,75.6322,14900.0
2013-10-07 13:30:00,97.9,98.02,97.64,97.77,24800.0,75.6786,75.7714,75.4776,75.5781,24800.0
2013-10-07 14:00:00,97.77,97.92,97.64,97.76,40200.0,75.5781,75.6941,75.4776,75.5704,40200.0
2013-10-07 14:30:00,97.87,97.87,97.54,97.65,26600.0,75.6554,75.6554,75.4003,75.4854,26600.0
2013-10-07 15:00:00,97.64,97.64,97.19,97.3,46000.0,75.4776,75.4776,75.1298,75.2148,46000.0
2013-10-07 15:30:00,97.3,97.32,97.07,97.17,78700.0,75.2148,75.2303,75.037,75.1143,78700.0
2013-10-08 09:30:00,96.94,97.43,96.52,97.27,21800.0,74.9365,75.3153,74.6119,75.1916,21800.0
2013-10-08 10:00:00,97.27,97.47,96.89,97.37,19900.0,75.1916,75.3462,74.8979,75.2689,19900.0
2013-10-08 10:30:00,97.36,97.36,96.53,96.59,10500.0,75.2612,75.2612,74.6196,74.666,10500.0
2013-10-08 11:00:00,96.6,96.75,96.35,96.48,21300.0,74.6737,74.7896,74.4804,74.5809,21300.0
2013-10-08 11:30:00,96.4,96.4,96.01,96.21,10400.0,74.5191,74.5191,74.2176,74.3722,10400.0
2013-10-08 12:00:00,96.23,96.23,95.86,96.0,12600.0,74.3877,74.3877,74.1017,74.2099,12600.0
2013-10-08 12:30:00,96.0,96.24,95.78,96.14,7100.0,74.2099,74.3954,74.0398,74.3181,7100.0
2013-10-08 13:00:00,96.15,96.24,95.92,96.16,9900.0,74.3258,74.3954,74.148,74.3336,9900.0
2013-10-08 13:30:00,96.16,96.23,95.89,95.89,10600.0,74.3336,74.3877,74.1248,74.1248,10600.0
2013-10-08 14:00:00,95.88,95.89,95.57,95.77,12800.0,74.1171,74.1248,73.8775,74.0321,12800.0
2013-10-08 14:30:00,95.74,95.9,95.7,95.84,9900.0,74.0089,74.1326,73.978,74.0862,9900.0
2013-10-08 15:00:00,95.92,96.12,95.78,96.04,19000.0,74.148,74.3026,74.0398,74.2408,19000.0
2013-10-08 15:30:00,96.05,96.19,95.54,95.62,55800.0,74.2485,74.3568,73.8543,73.9161,55800.0
2013-10-09 09:30:00,95.76,95.84,94.78,95.19,27300.0,74.0244,74.0862,73.2668,73.5837,27300.0
2013-10-09 10:00:00,95.21,95.27,94.83,95.09,20300.0,73.5992,73.6456,73.3054,73.5064,20300.0
2013-10-09 10:30:00,95.09,95.33,94.81,94.86,46800.0,73.5064,73.692,73.29,73.3286,46800.0
2013-10-09 11:00:00,94.78,94.94,94.53,94.78,8500.0,73.2668,73.3905,73.0735,73.2668,8500.0
2013-10-09 11:30:00,94.8,95.23,94.78,95.11,14600.0,73.2823,73.6147,73.2668,73.5219,14600.0
2013-10-09 12:00:00,95.17,95.57,95.16,95.5,24400.0,73.5683,73.8775,73.5605,73.8234,24400.0
2013-10-09 12:30:00,95.47,95.75,95.42,95.54,8800.0,73.8002,74.0166,73.7615,73.8543,8800.0
2013-10-09 13:00:00,95.56,96.19,95.55,96.19,9600.0,73.8698,74.3568,73.862,74.3568,9600.0
2013-10-09 13:30:00,96.18,96.37,96.1,96.32,17600.0,74.349,74.4959,74.2872,74.4572,17600.0
2013-10-09 14:00:00,96.29,96.47,96.03,96.18,17300.0,74.4341,74.5732,74.2331,74.349,17300.0
2013-10-09 14:30:00,96.35,96.47,96.15,96.3,13300.0,74.4804,74.5732,74.3258,74.4418,13300.0
2013-10-09 15:00:00,96.3,96.36,96.19,96.23,12900.0,74.4418,74.4882,74.3568,74.3877,12900.0
2013-10-09 15:30:00,96.23,96.36,95.68,95.85,58400.0,74.3877,74.4882,73.9625,74.0939,58400.0
2013-10-10 09:30:00,96.92,97.54,96.81,97.47,11500.0,74.9211,75.4003,74.836,75.3462,11500.0
2013-10-10 10:00:00,97.38,97.64,97.31,97.49,9600.0,75.2766,75.4776,75.2225,75.3617,9600.0
2013-10-10 10:30:00,97.46,97.87,97.41,97.64,16600.0,75.3385,75.6554,75.2998,75.4776,16600.0
2013-10-10 11:00:00,97.64,97.66,97.42,97.65,30900.0,75.4776,75.4931,75.3076,75.4854,30900.0
2013-10-10 11:30:00,97.66,98.0,97.57,97.94,6400.0,75.4931,75.7559,75.4235,75.7095,6400.0
2013-10-10 12:00:00,98.02,98.14,97.85,97.95,6300.0,75.7714,75.8641,75.64,75.7173,6300.0
2013-10-10 12:30:00,97.99,98.12,97.98,98.02,7900.0,75.7482,75.8487,75.7405,75.7714,7900.0
2013-10-10 13:00:00,98.05,98.05,97.79,97.9,8200.0,75.7946,75.7946,75.5936,75.6786,8200.0
2013-10-10 13:30:00,97.86,98.05,97.82,97.94,9300.0,75.6477,75.7946,75.6168,75.7095,9300.0
2013-10-10 14:00:00,97.95,97.98,97.77,97.89,12500.0,75.7173,75.7405,75.5781,75.6709,12500.0
2013-10-10 14:30:00,97.91,98.16,97.85,98.12,12300.0,75.6863,75.8796,75.64,75.8487,12300.0
2013-10-10 15:00:00,98.16,98.58,98.03,98.45,27300.0,75.8796,76.2043,75.7791,76.1038,27300.0
2013-10-10 15:30:00,98.48,98.59,98.18,98.59,47300.0,76.127,76.212,75.8951,76.212,47300.0
2013-10-11 09:30:00,98.18,98.55,97.82,98.54,13700.0,75.8951,76.1811,75.6168,76.1733,13700.0
2013-10-11 10:00:00,98.51,98.72,98.42,98.53,7200.0,76.1502,76.3125,76.0806,76.1656,7200.0
2013-10-11 10:30:00,98.51,98.61,98.34,98.61,3100.0,76.1502,76.2275,76.0187,76.2275,3100.0
2013-10-11 11:00:00,98.61,98.65,98.3,98.42,19400.0,76.2275,76.2584,75.9878,76.0806,19400.0
2013-10-11 11:30:00,98.42,98.78,98.39,98.69,20500.0,76.0806,76.3589,76.0574,76.2893,20500.0
2013-10-11 12:00:00,98.84,99.11,98.81,99.09,6400.0,76.4053,76.614,76.3821,76.5985,6400.0
2013-10-11 12:30:00,99.04,99.27,99.03,99.03,7400.0,76.5599,76.7377,76.5521,76.5521,7400.0
2013-10-11 13:00:00,99.0,99.21,98.9,98.9,11000.0,76.5289,76.6913,76.4516,76.4516,11000.0
2013-10-11 13:30:00,98.92,98.95,98.78,98.84,5200.0,76.4671,76.4903,76.3589,76.4053,5200.0
2013-10-11 14:00:00,98.88,99.01,98.75,98.78,9200.0,76.4362,76.5367,76.3357,76.3589,9200.0
2013-10-11 14:30:00,98.75,98.83,98.67,98.75,5900.0,76.3357,76.3975,76.2738,76.3357,5900.0
2013-10-11 15:00:00,98.75,98.78,98.53,98.73,8900.0,76.3357,76.3589,76.1656,76.3202,8900.0
2013-10-11 15:30:00,98.78,98.98,98.5,98.89,29000.0,76.3589,76.5135,76.1424,76.4439,29000.0
2013-10-14 09:30:00,98.62,99.26,98.48,98.91,11700.0,76.2352,76.7299,76.127,76.4594,11700.0
2013-10-14 10:00:00,98.9,98.91,98.44,98.8,8400.0,76.4516,76.4594,76.096,76.3743,8400.0
2013-10-14 10:30:00,98.75,98.85,98.46,98.48,5400.0,76.3357,76.413,76.1115,76.127,5400.0
2013-10-14 11:00:00,98.49,98.51,98.22,98.28,11200.0,76.1347,76.1502,75.926,75.9724,11200.0
2013-10-14 11:30:00,98.4,98.62,98.29,98.59,5100.0,76.0651,76.2352,75.9801,76.212,5100.0
2013-10-14 12:00:00,98.56,98.68,98.42,98.42,13400.0,76.1888,76.2816,76.0806,76.0806,13400.0
2013-10-14 12:30:00,98.4,98.78,98.4,98.75,9300.0,76.0651,76.3589,76.0651,76.3357,9300.0
2013-10-14 13:00:00,98.73,99.02,98.73,98.85,4000.0,76.3202,76.5444,76.3202,76.413,4000.0
2013-10-14 13:30:00,98.87,98.95,98.65,98.75,12500.0,76.4284,76.4903,76.2584,76.3357,12500.0
2013-10-14 14:00:00,98.75,99.06,98.72,98.82,12900.0,76.3357,76.5753,76.3125,76.3898,12900.0
2013-10-14 14:30:00,98.83,98.87,98.53,98.71,13700.0,76.3975,76.4284,76.1656,76.3048,13700.0
2013-10-14 15:00:00,98.69,99.0,98.68,98.91,14500.0,76.2893,76.5289,76.2816,76.4594,14500.0
2013-10-14 15:30:00,98.92,99.1,98.73,99.04,32200.0,76.4671,76.6062,76.3202,76.5599,32200.0
2013-10-15 09:30:00,99.02,99.63,98.28,98.58,15200.0,76.5444,77.0159,75.9724,76.2043,15200.0
2013-10-15 10:00:00,98.63,99.07,98.49,98.76,9500.0,76.2429,76.5831,76.1347,76.3434,9500.0
2013-10-15 10:30:00,98.75,98.89,98.44,98.58,17300.0,76.3357,76.4439,76.096,76.2043,17300.0
2013-10-15 11:00:00,98.56,99.02,98.43,98.96,12700.0,76.1888,76.5444,76.0883,76.498,12700.0
2013-10-15 11:30:00,98.88,98.88,98.44,98.6,9900.0,76.4362,76.4362,76.096,76.2197,9900.0
2013-10-15 12:00:00,98.53,98.59,98.3,98.35,3300.0,76.1656,76.212,75.9878,76.0265,3300.0
2013-10-15 12:30:00,98.29,98.3,98.09,98.11,4100.0,75.9801,75.9878,75.8255,75.841,4100.0
2013-10-15 13:00:00,98.13,98.2,98.0,98.0,2100.0,75.8564,75.9105,75.7559,75.7559,2100.0
2013-10-15 13:30:00,98.0,98.25,97.99,98.2,3500.0,75.7559,75.9492,75.7482,75.9105,3500.0
2013-10-15 14:00:00,98.17,98.34,97.82,97.92,6200.0,75.8873,76.0187,75.6168,75.6941,6200.0
2013-10-15 14:30:00,97.92,98.07,97.61,98.01,14900.0,75.6941,75.81,75.4544,75.7636,14900.0
2013-10-15 15:00:00,98.15,98.36,97.92,98.34,15500.0,75.8719,76.0342,75.6941,76.0187,15500.0
2013-10-15 15:30:00,98.31,98.42,98.15,98.25,41900.0,75.9956,76.0806,75.8719,75.9492,41900.0
2013-10-16 09:30:00,98.39,98.51,97.3,98.34,35100.0,76.0574,76.1502,75.2148,76.0187,35100.0
2013-10-16 10:00:00,98.36,98.43,97.84,98.0,21400.0,76.0342,76.0883,75.6322,75.7559,21400.0
2013-10-16 10:30:00,97.93,98.25,97.83,98.16,8900.0,75.7018,75.9492,75.6245,75.8796,8900.0
2013-10-16 11:00:00,98.25,98.32,97.9,97.97,14600.0,75.9492,76.0033,75.6786,75.7327,14600.0
2013-10-16 11:30:00,98.01,98.07,97.8,97.88,14600.0,75.7636,75.81,75.6013,75.6632,14600.0
2013-10-16 12:00:00,97.89,98.19,97.8,98.02,19500.0,75.6709,75.9028,75.6013,75.7714,19500.0
2013-10-16 12:30:00,98.01,98.17,97.7,97.9,11800.0,75.7636,75.8873,75.524,75.6786,11800.0
2013-10-16 13:00:00,97.95,98.09,97.84,98.0,16400.0,75.7173,75.8255,75.6322,75.7559,16400.0
2013-10-16 13:30:00,97.96,98.33,97.94,98.21,81100.0,75.725,76.011,75.7095,75.9183,81100.0
2013-10-16 14:00:00,98.22,98.52,98.14,98.14,60500.0,75.926,76.1579,75.8641,75.8641,60500.0
2013-10-16 14:30:00,98.07,98.37,98.07,98.32,24700.0,75.81,76.0419,75.81,76.0033,24700.0
2013-10-16 15:00:00,98.31,98.44,98.08,98.1,49100.0,75.9956,76.096,75.8178,75.8332,49100.0
2013-10-16 15:30:00,98.1,98.56,98.06,98.45,67300.0,75.8332,76.1888,75.8023,76.1038,67300.0
2013-10-17 09:30:00,100.01,100.76,99.05,100.15,90400.0,77.3097,77.8895,76.5676,77.4179,90400.0
2013-10-17 10:00:00,100.13,100.57,100.06,100.5,89300.0,77.4025,77.7426,77.3483,77.6885,89300.0
2013-10-17 10:30:00,100.39,100.52,100.03,100.1,16300.0,77.6034,77.7039,77.3251,77.3793,16300.0
2013-10-17 11:00:00,100.1,100.45,100.01,100.44,86900.0,77.3793,77.6498,77.3097,77.6421,86900.0
2013-10-17 11:30:00,100.45,100.69,100.08,100.4,59400.0,77.6498,77.8353,77.3638,77.6112,59400.0
2013-10-17 12:00:00,100.41,100.58,100.34,100.45,46000.0,77.6189,77.7503,77.5648,77.6498,46000.0
2013-10-17 12:30:00,100.4,100.59,100.32,100.5,50900.0,77.6112,77.758,77.5493,77.6885,50900.0
2013-10-17 13:00:00,100.48,100.53,100.41,100.48,64100.0,77.673,77.7117,77.6189,77.673,64100.0
2013-10-17 13:30:00,100.49,100.53,100.43,100.5,29400.0,77.6807,77.7117,77.6344,77.6885,29400.0
2013-10-17 14:00:00,100.5,100.54,100.4,100.45,53100.0,77.6885,77.7194,77.6112,77.6498,53100.0
2013-10-17 14:30:00,100.43,100.5,100.07,100.32,25400.0,77.6344,77.6885,77.3561,77.5493,25400.0
2013-10-17 15:00:00,100.34,100.42,100.16,100.27,111500.0,77.5648,77.6266,77.4256,77.5107,111500.0
2013-10-17 15:30:00,100.27,100.46,100.18,100.4,224500.0,77.5107,77.6575,77.4411,77.6112,224500.0
2013-10-18 09:30:00,100.36,101.87,100.01,101.45,80600.0,77.5802,78.7475,77.3097,78.4228,80600.0
2013-10-18 10:00:00,101.24,101.49,100.84,100.84,30200.0,78.2605,78.4538,77.9513,77.9513,30200.0
2013-10-18 10:30:00,100.84,101.23,100.81,101.15,69700.0,77.9513,78.2528,77.9281,78.1909,69700.0
2013-10-18 11:00:00,101.13,101.25,101.06,101.15,40900.0,78.1755,78.2682,78.1214,78.1909,40900.0
2013-10-18 11:30:00,101.22,101.27,101.07,101.13,21500.0,78.245,78.2837,78.1291,78.1755,21500.0
2013-10-18 12:00:00,101.19,101.3,101.08,101.23,17700.0,78.2219,78.3069,78.1368,78.2528,17700.0
2013-10-18 12:30:00,101.26,101.32,101.15,101.22,23900.0,78.276,78.3223,78.1909,78.245,23900.0
2013-10-18 13:00:00,101.28,101.32,101.07,101.24,54400.0,78.2914,78.3223,78.1291,78.2605,54400.0
2013-10-18 13:30:00,101.24,101.37,101.21,101.3,89000.0,78.2605,78.361,78.2373,78.3069,89000.0
2013-10-18 14:00:00,101.32,101.38,101.24,101.37,47900.0,78.3223,78.3687,78.2605,78.361,47900.0
2013-10-18 14:30:00,101.37,101.43,101.32,101.4,49500.0,78.361,78.4074,78.3223,78.3842,49500.0
2013-10-18 15:00:00,101.38,101.52,101.38,101.5,47400.0,78.3687,78.4769,78.3687,78.4615,47400.0
2013-10-18 15:30:00,101.5,101.72,101.4,101.59,94500.0,78.4615,78.6316,78.3842,78.5311,94500.0
2013-10-21 09:30:00,102.0,102.24,101.84,101.95,34800.0,78.848,79.0335,78.7243,78.8093,34800.0
2013-10-21 10:00:00,101.9,102.11,101.8,101.8,20100.0,78.7707,78.933,78.6934,78.6934,20100.0
2013-10-21 10:30:00,101.79,101.97,101.7,101.76,9200.0,78.6857,78.8248,78.6161,78.6625,9200.0
2013-10-21 11:00:00,101.81,102.05,101.8,101.98,8900.0,78.7011,78.8866,78.6934,78.8325,8900.0
2013-10-21 11:30:00,102.0,102.03,101.83,102.0,10900.0,78.848,78.8712,78.7166,78.848,10900.0
2013-10-21 12:00:00,102.01,102.06,101.98,102.05,15000.0,78.8557,78.8944,78.8325,78.8866,15000.0
2013-10-21 12:30:00,102.02,102.05,101.89,102.04,12900.0,78.8635,78.8866,78.763,78.8789,12900.0
2013-10-21 13:00:00,102.01,102.05,101.97,102.02,5700.0,78.8557,78.8866,78.8248,78.8635,5700.0
2013-10-21 13:30:00,102.01,102.04,101.89,101.92,9400.0,78.8557,78.8789,78.763,78.7862,9400.0
2013-10-21 14:00:00,101.9,101.99,101.81,101.95,6800.0,78.7707,78.8403,78.7011,78.8093,6800.0
2013-10-21 14:30:00,101.98,102.02,101.77,101.78,7900.0,78.8325,78.8635,78.6702,78.6779,7900.0
2013-10-21 15:00:00,101.82,101.95,101.72,101.72,11300.0,78.7089,78.8093,78.6316,78.6316,11300.0
2013-10-21 15:30:00,101.74,102.04,101.66,102.01,35900.0,78.647,78.8789,78.5852,78.8557,35900.0
2013-10-22 09:30:00,102.62,102.62,102.0,102.4,36800.0,79.3273,79.3273,78.848,79.1572,36800.0
2013-10-22 10:00:00,102.35,102.71,102.32,102.46,19700.0,79.1186,79.3968,79.0954,79.2036,19700.0
2013-10-22 10:30:00,102.41,102.76,102.09,102.39,13000.0,79.1649,79.4355,78.9176,79.1495,13000.0
2013-10-22 11:00:00,102.36,102.49,102.14,102.21,14100.0,79.1263,79.2268,78.9562,79.0103,14100.0
2013-10-22 11:30:00,102.22,102.39,102.18,102.39,5800.0,79.0181,79.1495,78.9871,79.1495,5800.0
2013-10-22 12:00:00,102.35,102.38,102.14,102.14,3500.0,79.1186,79.1417,78.9562,78.9562,3500.0
2013-10-22 12:30:00,102.17,102.2,101.98,102.01,8800.0,78.9794,79.0026,78.8325,78.8557,8800.0
2013-10-22 13:00:00,102.05,102.15,101.98,102.1,9900.0,78.8866,78.964,78.8325,78.9253,9900.0
2013-10-22 13:30:00,102.12,102.15,101.96,101.96,31800.0,78.9408,78.964,78.8171,78.8171,31800.0
2013-10-22 14:00:00,102.02,102.13,101.87,101.89,21400.0,78.8635,78.9485,78.7475,78.763,21400.0
2013-10-22 14:30:00,101.95,102.13,101.87,102.03,28700.0,78.8093,78.9485,78.7475,78.8712,28700.0
2013-10-22 15:00:00,102.06,102.12,101.91,101.96,27500.0,78.8944,78.9408,78.7784,78.8171,27500.0
2013-10-22 15:30:00,101.93,102.04,101.76,101.89,51900.0,78.7939,78.8789,78.6625,78.763,51900.0
2013-10-23 09:30:00,101.52,101.99,100.93,101.04,38200.0,78.4769,78.8403,78.0209,78.1059,38200.0
2013-10-23 10:00:00,100.96,101.39,100.72,101.11,24800.0,78.0441,78.3765,77.8585,78.16,24800.0
2013-10-23 10:30:00,101.11,101.49,100.96,101.35,27300.0,78.16,78.4538,78.0441,78.3455,27300.0
2013-10-23 11:00:00,101.37,101.43,101.15,101.22,72500.0,78.361,78.4074,78.1909,78.245,72500.0
2013-10-23 11:30:00,101.28,101.48,101.11,101.36,16200.0,78.2914,78.446,78.16,78.3533,16200.0
2013-10-23 12:00:00,101.33,101.48,101.22,101.25,12400.0,78.3301,78.446,78.245,78.2682,12400.0
2013-10-23 12:30:00,101.27,101.41,101.19,101.34,16100.0,78.2837,78.3919,78.2219,78.3378,16100.0
2013-10-23 13:00:00,101.38,101.43,101.26,101.43,10800.0,78.3687,78.4074,78.276,78.4074,10800.0
2013-10-23 13:30:00,101.46,101.46,101.16,101.27,8800.0,78.4306,78.4306,78.1987,78.2837,8800.0
2013-10-23 14:00:00,101.21,101.41,101.2,101.33,56700.0,78.2373,78.3919,78.2296,78.3301,56700.0
2013-10-23 14:30:00,101.35,101.56,101.2,101.42,18900.0,78.3455,78.5079,78.2296,78.3996,18900.0
2013-10-23 15:00:00,101.46,101.5,101.19,101.32,23300.0,78.4306,78.4615,78.2219,78.3223,23300.0
2013-10-23 15:30:00,101.31,101.39,101.23,101.3,49100.0,78.3146,78.3765,78.2528,78.3069,49100.0
2013-10-24 09:30:00,101.46,101.79,101.11,101.2,11000.0,78.4306,78.6857,78.16,78.2296,11000.0
2013-10-24 10:00:00,101.19,101.42,101.12,101.13,13100.0,78.2219,78.3996,78.1677,78.1755,13100.0
2013-10-24 10:30:00,101.08,101.38,101.08,101.34,18100.0,78.1368,78.3687,78.1368,78.3378,18100.0
2013-10-24 11:00:00,101.34,101.41,101.25,101.3,17600.0,78.3378,78.3919,78.2682,78.3069,17600.0
2013-10-24 11:30:00,101.36,101.36,101.11,101.22,6200.0,78.3533,78.3533,78.16,78.245,6200.0
2013-10-24 12:00:00,101.26,101.35,101.19,101.2,7300.0,78.276,78.3455,78.2219,78.2296,7300.0
2013-10-24 12:30:00,101.19,101.38,101.12,101.37,9800.0,78.2219,78.3687,78.1677,78.361,9800.0
2013-10-24 13:00:00,101.38,101.38,101.15,101.33,15400.0,78.3687,78.3687,78.1909,78.3301,15400.0
2013-10-24 13:30:00,101.29,101.32,101.07,101.11,20400.0,78.2992,78.3223,78.1291,78.16,20400.0
2013-10-24 14:00:00,101.09,101.34,101.04,101.3,23200.0,78.1445,78.3378,78.1059,78.3069,23200.0
2013-10-24 14:30:00,101.26,101.38,101.2,101.28,71600.0,78.276,78.3687,78.2296,78.2914,71600.0
2013-10-24 15:00:00,101.3,101.35,101.24,101.28,17100.0,78.3069,78.3455,78.2605,78.2914,17100.0
2013-10-24 15:30:00,101.28,101.44,101.23,101.37,85400.0,78.2914,78.4151,78.2528,78.361,85400.0
2013-10-25 09:30:00,101.48,101.9,101.38,101.9,52200.0,78.446,78.7707,78.3687,78.7707,52200.0
2013-10-25 10:00:00,101.88,101.95,101.41,101.46,15600.0,78.7552,78.8093,78.3919,78.4306,15600.0
2013-10-25 10:30:00,101.48,101.8,101.43,101.7,7200.0,78.446,78.6934,78.4074,78.6161,7200.0
2013-10-25 11:00:00,101.6,101.78,101.54,101.74,10000.0,78.5388,78.6779,78.4924,78.647,10000.0
2013-10-25 11:30:00,101.82,101.86,101.7,101.82,15500.0,78.7089,78.7398,78.6161,78.7089,15500.0
2013-10-25 12:00:00,101.86,101.89,101.75,101.89,10300.0,78.7398,78.763,78.6547,78.763,10300.0
2013-10-25 12:30:00,101.87,101.95,101.84,101.95,14400.0,78.7475,78.8093,78.7243,78.8093,14400.0
2013-10-25 13:00:00,101.95,101.99,101.88,101.95,10600.0,78.8093,78.8403,78.7552,78.8093,10600.0
2013-10-25 13:30:00,101.91,102.07,101.89,102.04,26100.0,78.7784,78.9021,78.763,78.8789,26100.0
2013-10-25 14:00:00,102.0,102.17,102.0,102.08,15600.0,78.848,78.9794,78.848,78.9098,15600.0
2013-10-25 14:30:00,102.11,102.11,102.02,102.04,11000.0,78.933,78.933,78.8635,78.8789,11000.0
2013-10-25 15:00:00,102.03,102.07,101.97,102.01,9200.0,78.8712,78.9021,78.8248,78.8557,9200.0
2013-10-25 15:30:00,102.0,102.2,101.96,102.11,51900.0,78.848,79.0026,78.8171,78.933,51900.0
2013-10-28 09:30:00,101.9,102.3,101.69,101.77,38300.0,78.7707,79.0799,78.6084,78.6702,38300.0
2013-10-28 10:00:00,101.74,101.87,101.52,101.7,13200.0,78.647,78.7475,78.4769,78.6161,13200.0
2013-10-28 10:30:00,101.71,101.75,101.37,101.41,9800.0,78.6238,78.6547,78.361,78.3919,9800.0
2013-10-28 11:00:00,101.54,101.54,101.39,101.44,2700.0,78.4924,78.4924,78.3765,78.4151,2700.0
2013-10-28 11:30:00,101.48,101.7,101.44,101.7,4100.0,78.446,78.6161,78.4151,78.6161,4100.0
2013-10-28 12:00:00,101.67,101.91,101.66,101.83,5200.0,78.5929,78.7784,78.5852,78.7166,5200.0
2013-10-28 12:30:00,101.81,101.86,101.62,101.63,13100.0,78.7011,78.7398,78.5543,78.562,13100.0
2013-10-28 13:00:00,101.62,101.76,101.59,101.61,7700.0,78.5543,78.6625,78.5311,78.5465,7700.0
2013-10-28 13:30:00,101.66,101.67,101.47,101.5,22000.0,78.5852,78.5929,78.4383,78.4615,22000.0
2013-10-28 14:00:00,101.55,101.7,101.5,101.67,53000.0,78.5001,78.6161,78.4615,78.5929,53000.0
2013-10-28 14:30:00,101.74,101.8,101.66,101.69,18400.0,78.647,78.6934,78.5852,78.6084,18400.0
2013-10-28 15:00:00,101.68,101.75,101.62,101.73,11500.0,78.6006,78.6547,78.5543,78.6393,11500.0
2013-10-28 15:30:00,101.73,101.81,101.6,101.74,55600.0,78.6393,78.7011,78.5388,78.647,55600.0
2013-10-29 09:30:00,101.9,102.36,101.83,101.98,18000.0,78.7707,79.1263,78.7166,78.8325,18000.0
2013-10-29 10:00:00,101.96,102.08,101.81,101.83,8200.0,78.8171,78.9098,78.7011,78.7166,8200.0
2013-10-29 10:30:00,101.93,102.06,101.67,101.81,28200.0,78.7939,78.8944,78.5929,78.7011,28200.0
2013-10-29 11:00:00,101.81,101.89,101.74,101.74,5900.0,78.7011,78.763,78.647,78.647,5900.0
2013-10-29 11:30:00,101.76,102.02,101.76,101.87,5500.0,78.6625,78.8635,78.6625,78.7475,5500.0
2013-10-29 12:00:00,101.89,102.04,101.88,102.0,5400.0,78.763,78.8789,78.7552,78.848,5400.0
2013-10-29 12:30:00,101.99,102.05,101.94,101.94,5400.0,78.8403,78.8866,78.8016,78.8016,5400.0
2013-10-29 13:00:00,101.99,102.02,101.92,101.92,42900.0,78.8403,78.8635,78.7862,78.7862,42900.0
2013-10-29 13:30:00,101.97,102.19,101.96,102.15,5800.0,78.8248,78.9949,78.8171,78.964,5800.0
2013-10-29 14:00:00,102.15,102.15,102.07,102.14,11100.0,78.964,78.964,78.9021,78.9562,11100.0
2013-10-29 14:30:00,102.15,102.15,102.08,102.11,16400.0,78.964,78.964,78.9098,78.933,16400.0
2013-10-29 15:00:00,102.12,102.32,102.08,102.32,26200.0,78.9408,79.0954,78.9098,79.0954,26200.0
2013-10-29 15:30:00,102.32,102.59,102.28,102.58,35000.0,79.0954,79.3041,79.0644,79.2963,35000.0
2013-10-30 09:30:00,102.86,102.86,102.52,102.58,5000.0,79.5128,79.5128,79.25,79.2963,5000.0
2013-10-30 10:00:00,102.69,102.69,102.46,102.53,4000.0,79.3814,79.3814,79.2036,79.2577,4000.0
2013-10-30 10:30:00,102.55,102.58,102.27,102.33,2900.0,79.2732,79.2963,79.0567,79.1031,2900.0
2013-10-30 11:00:00,102.37,102.43,102.14,102.14,2800.0,79.134,79.1804,78.9562,78.9562,2800.0
2013-10-30 11:30:00,102.14,102.14,101.97,101.97,15800.0,78.9562,78.9562,78.8248,78.8248,15800.0
2013-10-30 12:00:00,101.99,102.09,101.95,102.08,14500.0,78.8403,78.9176,78.8093,78.9098,14500.0
2013-10-30 12:30:00,102.07,102.14,101.99,102.12,4600.0,78.9021,78.9562,78.8403,78.9408,4600.0
2013-10-30 13:00:00,102.15,102.21,102.0,102.05,6300.0,78.964,79.0103,78.848,78.8866,6300.0
2013-10-30 13:30:00,102.0,102.02,101.91,101.97,8900.0,78.848,78.8635,78.7784,78.8248,8900.0
2013-10-30 14:00:00,102.0,102.26,101.41,101.55,18000.0,78.848,79.049,78.3919,78.5001,18000.0
2013-10-30 14:30:00,101.47,101.71,101.22,101.39,14400.0,78.4383,78.6238,78.245,78.3765,14400.0
2013-10-30 15:00:00,101.36,101.63,101.25,101.4,19200.0,78.3533,78.562,78.2682,78.3842,19200.0
2013-10-30 15:30:00,101.43,101.76,101.27,101.34,42200.0,78.4074,78.6625,78.2837,78.3378,42200.0
2013-10-31 09:30:00,101.49,101.58,100.99,101.17,20600.0,78.4538,78.5233,78.0672,78.2064,20600.0
2013-10-31 10:00:00,101.12,101.41,100.94,101.32,11800.0,78.1677,78.3919,78.0286,78.3223,11800.0
2013-10-31 10:30:00,101.32,101.61,101.17,101.56,14300.0,78.3223,78.5465,78.2064,78.5079,14300.0
2013-10-31 11:00:00,101.4,101.9,101.4,101.9,10400.0,78.3842,78.7707,78.3842,78.7707,10400.0
2013-10-31 11:30:00,101.99,102.41,101.99,102.27,13200.0,78.8403,79.1649,78.8403,79.0567,13200.0
2013-10-31 12:00:00,102.27,102.63,102.24,102.56,15500.0,79.0567,79.335,79.0335,79.2809,15500.0
2013-10-31 12:30:00,102.56,103.03,102.56,103.02,17400.0,79.2809,79.6442,79.2809,79.6365,17400.0
2013-10-31 13:00:00,102.99,103.41,102.99,103.41,44200.0,79.6133,79.938,79.6133,79.938,44200.0
2013-10-31 13:30:00,103.42,103.66,103.33,103.65,26400.0,79.9457,80.1312,79.8761,80.1235,26400.0
2013-10-31 14:00:00,103.64,104.1,103.6,104.06,32400.0,80.1157,80.4713,80.0848,80.4404,32400.0
2013-10-31 14:30:00,104.07,104.16,104.0,104.05,25200.0,80.4481,80.5177,80.394,80.4327,25200.0
2013-10-31 15:00:00,104.0,104.2,103.8,104.04,55100.0,80.394,80.5486,80.2394,80.425,55100.0
2013-10-31 15:30:00,104.01,104.24,104.0,104.11,144800.0,80.4018,80.5796,80.394,80.4791,144800.0
2013-11-01 09:30:00,104.63,104.63,103.99,104.51,17800.0,80.881,80.881,80.3863,80.7883,17800.0
2013-11-01 10:00:00,104.47,104.75,103.87,103.99,30000.0,80.7574,80.9738,80.2935,80.3863,30000.0
2013-11-01 10:30:00,104.03,104.03,103.72,103.72,31000.0,80.4172,80.4172,80.1776,80.1776,31000.0
2013-11-01 11:00:00,103.74,103.74,103.23,103.48,20000.0,80.1931,80.1931,79.7988,79.9921,20000.0
2013-11-01 11:30:00,103.53,103.63,103.24,103.27,17700.0,80.0307,80.108,79.8065,79.8297,17700.0
2013-11-01 12:00:00,103.2,103.43,103.13,103.34,6700.0,79.7756,79.9534,79.7215,79.8838,6700.0
2013-11-01 12:30:00,103.28,103.41,103.26,103.37,6600.0,79.8375,79.938,79.822,79.907,6600.0
2013-11-01 13:00:00,103.36,103.45,103.29,103.45,12600.0,79.8993,79.9689,79.8452,79.9689,12600.0
2013-11-01 13:30:00,103.38,103.57,103.3,103.56,8900.0,79.9148,80.0616,79.8529,80.0539,8900.0
2013-11-01 14:00:00,103.53,103.62,103.5,103.59,13200.0,80.0307,80.1003,80.0075,80.0771,13200.0
2013-11-01 14:30:00,103.59,103.74,103.53,103.55,20000.0,80.0771,80.1931,80.0307,80.0462,20000.0
2013-11-01 15:00:00,103.52,103.68,103.5,103.66,19200.0,80.023,80.1467,80.0075,80.1312,19200.0
2013-11-01 15:30:00,103.65,104.06,103.62,103.86,41800.0,80.1235,80.4404,80.1003,80.2858,41800.0
2013-11-04 09:30:00,104.5,104.5,103.97,104.08,14500.0,80.7805,80.7805,80.3708,80.4559,14500.0
2013-11-04 10:00:00,104.08,104.34,104.03,104.3,10800.0,80.4559,80.6569,80.4172,80.6259,10800.0
2013-11-04 10:30:00,104.29,104.72,104.29,104.54,12500.0,80.6182,80.9506,80.6182,80.8115,12500.0
2013-11-04 11:00:00,104.53,104.6,104.48,104.48,10000.0,80.8037,80.8578,80.7651,80.7651,10000.0
2013-11-04 11:30:00,104.53,104.78,104.48,104.74,7700.0,80.8037,80.997,80.7651,80.9661,7700.0
2013-11-04 12:00:00,104.67,104.74,104.62,104.74,5700.0,80.912,80.9661,80.8733,80.9661,5700.0
2013-11-04 12:30:00,104.74,104.76,104.62,104.64,5900.0,80.9661,80.9815,80.8733,80.8888,5900.0
2013-11-04 13:00:00,104.67,104.7,104.55,104.64,9000.0,80.912,80.9352,80.8192,80.8888,9000.0
2013-11-04 13:30:00,104.64,104.69,104.56,104.68,10800.0,80.8888,80.9274,80.8269,80.9197,10800.0
2013-11-04 14:00:00,104.71,104.99,104.7,104.94,15800.0,80.9429,81.1593,80.9352,81.1207,15800.0
2013-11-04 14:30:00,104.93,104.99,104.84,104.89,14400.0,81.1129,81.1593,81.0434,81.082,14400.0
2013-11-04 15:00:00,104.9,104.92,104.81,104.88,16300.0,81.0898,81.1052,81.0202,81.0743,16300.0
2013-11-04 15:30:00,104.87,105.06,104.79,104.99,36600.0,81.0666,81.2134,81.0047,81.1593,36600.0
2013-11-05 09:30:00,104.33,105.3,103.93,104.2,9000.0,80.6491,81.399,80.3399,80.5486,9000.0
2013-11-05 10:00:00,104.17,104.46,104.17,104.38,6800.0,80.5255,80.7496,80.5255,80.6878,6800.0
2013-11-05 10:30:00,104.39,104.62,104.32,104.47,4700.0,80.6955,80.8733,80.6414,80.7574,4700.0
2013-11-05 11:00:00,104.4,104.43,104.18,104.3,4000.0,80.7032,80.7264,80.5332,80.6259,4000.0
2013-11-05 11:30:00,104.3,104.62,104.3,104.5,4400.0,80.6259,80.8733,80.6259,80.7805,4400.0
2013-11-05 12:00:00,104.41,104.77,104.4,104.69,9700.0,80.711,80.9893,80.7032,80.9274,9700.0
2013-11-05 12:30:00,104.65,104.73,104.57,104.68,8400.0,80.8965,80.9583,80.8347,80.9197,8400.0
2013-11-05 13:00:00,104.66,104.83,104.64,104.78,6800.0,80.9042,81.0356,80.8888,80.997,6800.0
2013-11-05 13:30:00,104.8,104.8,104.44,104.48,8500.0,81.0125,81.0125,80.7342,80.7651,8500.0
2013-11-05 14:00:00,104.45,104.92,104.4,104.92,8300.0,80.7419,81.1052,80.7032,81.1052,8300.0
2013-11-05 14:30:00,104.94,105.0,104.84,104.95,8000.0,81.1207,81.1671,81.0434,81.1284,8000.0
2013-11-05 15:00:00,104.96,105.05,104.77,104.81,26000.0,81.1361,81.2057,80.9893,81.0202,26000.0
2013-11-05 15:30:00,104.84,105.02,104.83,104.88,46200.0,81.0434,81.1825,81.0356,81.0743,46200.0
2013-11-06 09:30:00,105.28,105.76,105.0,105.24,6700.0,81.3835,81.7546,81.1671,81.3526,6700.0
2013-11-06 10:00:00,105.38,105.38,104.84,104.85,5700.0,81.4608,81.4608,81.0434,81.0511,5700.0
2013-11-06 10:30:00,104.85,104.96,104.52,104.62,10200.0,81.0511,81.1361,80.796,80.8733,10200.0
2013-11-06 11:00:00,104.61,104.75,104.42,104.58,5800.0,80.8656,80.9738,80.7187,80.8424,5800.0
2013-11-06 11:30:00,104.6,104.79,104.46,104.67,8800.0,80.8578,81.0047,80.7496,80.912,8800.0
2013-11-06 12:00:00,104.64,104.85,104.6,104.75,2300.0,80.8888,81.0511,80.8578,80.9738,2300.0
2013-11-06 12:30:00,104.79,105.02,104.79,104.99,4900.0,81.0047,81.1825,81.0047,81.1593,4900.0
2013-11-06 13:00:00,104.96,105.04,104.89,105.03,6000.0,81.1361,81.198,81.082,81.1902,6000.0
2013-11-06 13:30:00,105.03,105.05,104.9,105.0,3500.0,81.1902,81.2057,81.0898,81.1671,3500.0
2013-11-06 14:00:00,105.02,105.08,104.98,105.02,6000.0,81.1825,81.2289,81.1516,81.1825,6000.0
2013-11-06 14:30:00,104.99,105.21,104.99,105.05,10300.0,81.1593,81.3294,81.1593,81.2057,10300.0
2013-11-06 15:00:00,105.05,105.2,104.98,105.08,13500.0,81.2057,81.3217,81.1516,81.2289,13500.0
2013-11-06 15:30:00,105.12,105.18,104.95,105.0,41700.0,81.2598,81.3062,81.1284,81.1671,41700.0
2013-11-07 09:30:00,105.02,105.64,104.9,105.08,7000.0,81.1825,81.6618,81.0898,81.2289,7000.0
2013-11-07 10:00:00,105.19,105.25,104.34,104.69,7000.0,81.3139,81.3603,80.6569,80.9274,7000.0
2013-11-07 10:30:00,104.74,104.77,104.3,104.34,6200.0,80.9661,80.9893,80.6259,80.6569,6200.0
2013-11-07 11:00:00,104.26,104.35,104.05,104.13,13600.0,80.595,80.6646,80.4327,80.4945,13600.0
2013-11-07 11:30:00,104.18,104.39,104.05,104.31,14800.0,80.5332,80.6955,80.4327,80.6337,14800.0
2013-11-07 12:00:00,104.32,104.65,104.32,104.45,4000.0,80.6414,80.8965,80.6414,80.7419,4000.0
2013-11-07 12:30:00,104.48,104.59,104.22,104.28,7600.0,80.7651,80.8501,80.5641,80.6105,7600.0
2013-11-07 13:00:00,104.29,104.3,103.94,103.94,9000.0,80.6182,80.6259,80.3477,80.3477,9000.0
2013-11-07 13:30:00,103.87,104.15,103.86,104.06,6000.0,80.2935,80.51,80.2858,80.4404,6000.0
2013-11-07 14:00:00,103.79,103.96,103.66,103.72,7600.0,80.2317,80.3631,80.1312,80.1776,7600.0
2013-11-07 14:30:00,103.59,103.82,103.53,103.79,7300.0,80.0771,80.2549,80.0307,80.2317,7300.0
2013-11-07 15:00:00,103.73,103.8,103.52,103.56,21300.0,80.1853,80.2394,80.023,80.0539,21300.0
2013-11-07 15:30:00,103.58,103.97,103.47,103.89,111300.0,80.0694,80.3708,79.9843,80.309,111300.0
2013-11-08 09:30:00,103.57,104.72,103.13,103.79,12900.0,80.0616,80.9506,79.7215,80.2317,12900.0
2013-11-08 10:00:00,104.07,104.43,103.89,104.28,4300.0,80.4481,80.7264,80.309,80.6105,4300.0
2013-11-08 10:30:00,104.46,104.68,104.32,104.64,6600.0,80.7496,80.9197,80.6414,80.8888,6600.0
2013-11-08 11:00:00,104.66,104.66,104.46,104.6,1900.0,80.9042,80.9042,80.7496,80.8578,1900.0
2013-11-08 11:30:00,104.48,104.73,104.46,104.57,3100.0,80.7651,80.9583,80.7496,80.8347,3100.0
2013-11-08 12:00:00,104.63,104.75,104.58,104.71,3800.0,80.881,80.9738,80.8424,80.9429,3800.0
2013-11-08 12:30:00,104.64,104.86,104.64,104.72,8200.0,80.8888,81.0588,80.8888,80.9506,8200.0
2013-11-08 13:00:00,104.68,104.86,104.55,104.79,16000.0,80.9197,81.0588,80.8192,81.0047,16000.0
2013-11-08 13:30:00,104.74,104.88,104.54,104.69,9500.0,80.9661,81.0743,80.8115,80.9274,9500.0
2013-11-08 14:00:00,104.65,104.88,104.59,104.78,6300.0,80.8965,81.0743,80.8501,80.997,6300.0
2013-11-08 14:30:00,104.78,104.78,104.66,104.71,10000.0,80.997,80.997,80.9042,80.9429,10000.0
2013-11-08 15:00:00,104.7,104.75,104.48,104.74,11700.0,80.9352,80.9738,80.7651,80.9661,11700.0
2013-11-08 15:30:00,104.68,105.02,104.62,104.98,26000.0,80.9197,81.1825,80.8733,81.1516,26000.0
2013-11-11 09:30:00,105.09,105.58,105.09,105.11,10600.0,81.2366,81.6154,81.2366,81.2521,10600.0
2013-11-11 10:00:00,105.29,105.33,104.98,105.01,5100.0,81.3912,81.4222,81.1516,81.1748,5100.0
2013-11-11 10:30:00,105.0,105.13,104.85,105.05,4300.0,81.1671,81.2675,81.0511,81.2057,4300.0
2013-11-11 11:00:00,105.05,105.2,104.89,105.2,5900.0,81.2057,81.3217,81.082,81.3217,5900.0
2013-11-11 11:30:00,105.21,105.25,104.99,105.05,4400.0,81.3294,81.3603,81.1593,81.2057,4400.0
2013-11-11 12:00:00,105.0,105.04,104.88,104.89,12300.0,81.1671,81.198,81.0743,81.082,12300.0
2013-11-11 12:30:00,104.89,105.02,104.87,105.02,2500.0,81.082,81.1825,81.0666,81.1825,2500.0
2013-11-11 13:00:00,105.09,105.09,104.94,105.02,9000.0,81.2366,81.2366,81.1207,81.1825,9000.0
2013-11-11 13:30:00,104.97,105.07,104.91,104.97,4000.0,81.1439,81.2212,81.0975,81.1439,4000.0
2013-11-11 14:00:00,104.95,105.04,104.92,104.97,3900.0,81.1284,81.198,81.1052,81.1439,3900.0
2013-11-11 14:30:00,104.99,105.06,104.92,105.01,5600.0,81.1593,81.2134,81.1052,81.1748,5600.0
2013-11-11 15:00:00,105.0,105.1,104.94,105.04,6200.0,81.1671,81.2444,81.1207,81.198,6200.0
2013-11-11 15:30:00,105.04,105.19,104.99,105.0,27000.0,81.198,81.3139,81.1593,81.1671,27000.0
2013-11-12 09:30:00,104.98,105.0,104.69,105.0,8700.0,81.1516,81.1671,80.9274,81.1671,8700.0
2013-11-12 10:00:00,104.9,104.96,104.78,104.88,7200.0,81.0898,81.1361,80.997,81.0743,7200.0
2013-11-12 10:30:00,104.88,105.0,104.7,104.83,9400.0,81.0743,81.1671,80.9352,81.0356,9400.0
2013-11-12 11:00:00,104.88,105.06,104.88,105.05,11000.0,81.0743,81.2134,81.0743,81.2057,11000.0
2013-11-12 11:30:00,105.11,105.14,104.77,104.91,13800.0,81.2521,81.2753,80.9893,81.0975,13800.0
2013-11-12 12:00:00,104.86,104.87,104.57,104.59,6700.0,81.0588,81.0666,80.8347,80.8501,6700.0
2013-11-12 12:30:00,104.57,104.7,104.54,104.63,14000.0,80.8347,80.9352,80.8115,80.881,14000.0
2013-11-12 13:00:00,104.58,104.75,104.58,104.73,4300.0,80.8424,80.9738,80.8424,80.9583,4300.0
2013-11-12 13:30:00,104.63,104.66,104.52,104.59,4600.0,80.881,80.9042,80.796,80.8501,4600.0
2013-11-12 14:00:00,104.59,104.68,104.55,104.55,4200.0,80.8501,80.9197,80.8192,80.8192,4200.0
2013-11-12 14:30:00,104.6,104.76,104.59,104.71,9700.0,80.8578,80.9815,80.8501,80.9429,9700.0
2013-11-12 15:00:00,104.7,104.74,104.49,104.49,22600.0,80.9352,80.9661,80.7728,80.7728,22600.0
2013-11-12 15:30:00,104.46,104.53,104.26,104.46,77600.0,80.7496,80.8037,80.595,80.7496,77600.0
2013-11-13 09:30:00,103.99,104.82,103.99,104.63,6500.0,80.3863,81.0279,80.3863,80.881,6500.0
2013-11-13 10:00:00,104.72,104.85,104.52,104.79,12800.0,80.9506,81.0511,80.796,81.0047,12800.0
2013-11-13 10:30:00,104.79,104.87,104.53,104.6,17000.0,81.0047,81.0666,80.8037,80.8578,17000.0
2013-11-13 11:00:00,104.54,104.69,104.44,104.5,15400.0,80.8115,80.9274,80.7342,80.7805,15400.0
2013-11-13 11:30:00,104.44,104.63,104.28,104.59,16700.0,80.7342,80.881,80.6105,80.8501,16700.0
2013-11-13 12:00:00,104.55,104.88,104.47,104.8,14200.0,80.8192,81.0743,80.7574,81.0125,14200.0
2013-11-13 12:30:00,104.86,105.06,104.82,104.99,17600.0,81.0588,81.2134,81.0279,81.1593,17600.0
2013-11-13 13:00:00,105.01,105.11,104.89,105.1,20500.0,81.1748,81.2521,81.082,81.2444,20500.0
2013-11-13 13:30:00,105.08,105.3,105.08,105.14,21900.0,81.2289,81.399,81.2289,81.2753,21900.0
2013-11-13 14:00:00,105.15,105.41,105.06,105.32,25400.0,81.283,81.484,81.2134,81.4144,25400.0
2013-11-13 14:30:00,105.28,105.36,105.06,105.25,24800.0,81.3835,81.4453,81.2134,81.3603,24800.0
2013-11-13 15:00:00,105.25,105.64,105.21,105.61,38000.0,81.3603,81.6618,81.3294,81.6386,38000.0
2013-11-13 15:30:00,105.61,106.01,105.5,105.98,63800.0,81.6386,81.9478,81.5536,81.9246,63800.0
2013-11-14 09:30:00,106.35,106.62,106.17,106.41,18600.0,82.2106,82.4193,82.0715,82.257,18600.0
2013-11-14 10:00:00,106.42,106.89,106.09,106.64,17300.0,82.2647,82.6281,82.0096,82.4348,17300.0
2013-11-14 10:30:00,106.68,107.12,106.68,107.12,6700.0,82.4657,82.8059,82.4657,82.8059,6700.0
2013-11-14 11:00:00,107.14,107.45,107.05,107.35,10400.0,82.8213,83.061,82.7517,82.9837,10400.0
2013-11-14 11:30:00,107.32,107.32,106.98,107.08,5700.0,82.9605,82.9605,82.6976,82.7749,5700.0
2013-11-14 12:00:00,107.04,107.05,106.91,107.01,4300.0,82.744,82.7517,82.6435,82.7208,4300.0
2013-11-14 12:30:00,107.07,107.07,106.9,106.97,5800.0,82.7672,82.7672,82.6358,82.6899,5800.0
2013-11-14 13:00:00,106.97,107.08,106.97,106.98,8100.0,82.6899,82.7749,82.6899,82.6976,8100.0
2013-11-14 13:30:00,106.97,107.18,106.97,107.12,52900.0,82.6899,82.8522,82.6899,82.8059,52900.0
2013-11-14 14:00:00,107.14,107.23,107.08,107.22,10600.0,82.8213,82.8909,82.7749,82.8832,10600.0
2013-11-14 14:30:00,107.18,107.23,107.12,107.13,22100.0,82.8522,82.8909,82.8059,82.8136,22100.0
2013-11-14 15:00:00,107.13,107.2,107.03,107.09,13400.0,82.8136,82.8677,82.7363,82.7827,13400.0
2013-11-14 15:30:00,107.05,107.08,106.93,107.02,27100.0,82.7517,82.7749,82.659,82.7286,27100.0
2013-11-15 09:30:00,106.98,107.44,106.6,106.91,27100.0,82.6976,83.0532,82.4039,82.6435,27100.0
2013-11-15 10:00:00,106.85,106.85,106.53,106.69,6000.0,82.5971,82.5971,82.3498,82.4735,6000.0
2013-11-15 10:30:00,106.62,106.98,106.61,106.98,4500.0,82.4193,82.6976,82.4116,82.6976,4500.0
2013-11-15 11:00:00,106.98,107.05,106.92,106.92,16000.0,82.6976,82.7517,82.6513,82.6513,16000.0
2013-11-15 11:30:00,106.93,106.94,106.6,106.61,8900.0,82.659,82.6667,82.4039,82.4116,8900.0
2013-11-15 12:00:00,106.61,106.74,106.61,106.69,8000.0,82.4116,82.5121,82.4116,82.4735,8000.0
2013-11-15 12:30:00,106.67,106.7,106.62,106.62,3500.0,82.458,82.4812,82.4193,82.4193,3500.0
2013-11-15 13:00:00,106.58,106.64,106.57,106.63,8500.0,82.3884,82.4348,82.3807,82.4271,8500.0
2013-11-15 13:30:00,106.6,106.68,106.58,106.59,12200.0,82.4039,82.4657,82.3884,82.3962,12200.0
2013-11-15 14:00:00,106.6,106.72,106.5,106.5,18300.0,82.4039,82.4967,82.3266,82.3266,18300.0
2013-11-15 14:30:00,106.48,106.77,106.46,106.77,13100.0,82.3111,82.5353,82.2957,82.5353,13100.0
2013-11-15 15:00:00,106.73,106.98,106.73,106.94,10800.0,82.5044,82.6976,82.5044,82.6667,10800.0
2013-11-15 15:30:00,106.94,107.08,106.9,107.05,28900.0,82.6667,82.7749,82.6358,82.7517,28900.0
2013-11-18 09:30:00,107.49,107.54,106.74,106.79,11000.0,83.0919,83.1305,82.5121,82.5508,11000.0
2013-11-18 10:00:00,106.85,107.26,106.72,107.14,8000.0,82.5971,82.9141,82.4967,82.8213,8000.0
2013-11-18 10:30:00,107.03,107.24,107.0,107.18,9100.0,82.7363,82.8986,82.7131,82.8522,9100.0
2013-11-18 11:00:00,107.19,107.32,107.17,107.26,22000.0,82.86,82.9605,82.8445,82.9141,22000.0
2013-11-18 11:30:00,107.26,107.28,106.92,106.98,28000.0,82.9141,82.9295,82.6513,82.6976,28000.0
2013-11-18 12:00:00,106.98,107.04,106.94,107.03,10500.0,82.6976,82.744,82.6667,82.7363,10500.0
2013-11-18 12:30:00,107.0,107.04,106.9,106.94,5700.0,82.7131,82.744,82.6358,82.6667,5700.0
2013-11-18 13:00:00,106.94,107.06,106.93,107.05,20100.0,82.6667,82.7595,82.659,82.7517,20100.0
2013-11-18 13:30:00,107.1,107.19,106.99,107.13,29000.0,82.7904,82.86,82.7054,82.8136,29000.0
2013-11-18 14:00:00,107.18,107.19,107.1,107.13,12000.0,82.8522,82.86,82.7904,82.8136,12000.0
2013-11-18 14:30:00,107.11,107.11,106.65,106.7,13300.0,82.7981,82.7981,82.4425,82.4812,13300.0
2013-11-18 15:00:00,106.64,106.64,106.16,106.19,23600.0,82.4348,82.4348,82.0638,82.0869,23600.0
2013-11-18 15:30:00,106.18,106.27,106.0,106.18,61100.0,82.0792,82.1488,81.9401,82.0792,61100.0
2013-11-19 09:30:00,106.23,106.39,106.04,106.29,13800.0,82.1179,82.2416,81.971,82.1643,13800.0
2013-11-19 10:00:00,106.3,106.46,106.16,106.19,19400.0,82.172,82.2957,82.0638,82.0869,19400.0
2013-11-19 10:30:00,106.25,106.31,105.97,106.0,10400.0,82.1333,82.1797,81.9169,81.9401,10400.0
2013-11-19 11:00:00,106.02,106.09,105.69,105.82,10400.0,81.9555,82.0096,81.7004,81.8009,10400.0
2013-11-19 11:30:00,105.89,106.0,105.72,105.95,10300.0,81.855,81.9401,81.7236,81.9014,10300.0
2013-11-19 12:00:00,105.99,106.1,105.93,106.03,7000.0,81.9323,82.0174,81.886,81.9633,7000.0
2013-11-19 12:30:00,106.03,106.03,105.77,105.79,16900.0,81.9633,81.9633,81.7623,81.7777,16900.0
2013-11-19 13:00:00,105.7,105.73,105.37,105.39,6500.0,81.7082,81.7314,81.4531,81.4685,6500.0
2013-11-19 13:30:00,105.37,105.48,105.22,105.26,8000.0,81.4531,81.5381,81.3371,81.368,8000.0
2013-11-19 14:00:00,105.22,105.4,105.11,105.11,12100.0,81.3371,81.4763,81.2521,81.2521,12100.0
2013-11-19 14:30:00,105.12,105.38,105.05,105.09,22700.0,81.2598,81.4608,81.2057,81.2366,22700.0
2013-11-19 15:00:00,105.06,105.18,105.05,105.12,62200.0,81.2134,81.3062,81.2057,81.2598,62200.0
2013-11-19 15:30:00,105.12,105.39,104.94,105.33,47400.0,81.2598,81.4685,81.1207,81.4222,47400.0
2013-11-20 09:30:00,105.0,105.67,104.22,105.06,23400.0,81.5085,82.0286,80.903,81.555,23400.0
2013-11-20 10:00:00,105.15,105.7,104.78,105.38,11900.0,81.6249,82.0518,81.3377,81.8034,11900.0
2013-11-20 10:30:00,105.44,105.44,105.1,105.1,9200.0,81.85,81.85,81.5861,81.5861,9200.0
2013-11-20 11:00:00,105.18,105.3,105.0,105.28,4200.0,81.6482,81.7413,81.5085,81.7258,4200.0
2013-11-20 11:30:00,105.29,105.33,105.13,105.24,4900.0,81.7336,81.7646,81.6094,81.6948,4900.0
2013-11-20 12:00:00,105.28,105.34,105.18,105.33,2500.0,81.7258,81.7724,81.6482,81.7646,2500.0
2013-11-20 12:30:00,105.27,105.29,105.15,105.2,3100.0,81.718,81.7336,81.6249,81.6637,3100.0
2013-11-20 13:00:00,105.21,105.33,105.15,105.25,5700.0,81.6715,81.7646,81.6249,81.7025,5700.0
2013-11-20 13:30:00,105.23,105.24,105.16,105.19,1800.0,81.687,81.6948,81.6327,81.6559,1800.0
2013-11-20 14:00:00,105.1,105.15,104.69,104.96,15400.0,81.5861,81.6249,81.2678,81.4774,15400.0
2013-11-20 14:30:00,105.0,105.0,104.64,104.76,10000.0,81.5085,81.5085,81.229,81.3221,10000.0
2013-11-20 15:00:00,104.67,104.69,104.29,104.48,8900.0,81.2523,81.2678,80.9573,81.1048,8900.0
2013-11-20 15:30:00,104.49,104.68,104.3,104.62,21000.0,81.1126,81.26,80.9651,81.2135,21000.0
2013-11-21 09:30:00,104.76,105.36,104.71,105.25,4700.0,81.3221,81.7879,81.2833,81.7025,4700.0
2013-11-21 10:00:00,105.33,105.61,105.22,105.47,4800.0,81.7646,81.982,81.6792,81.8733,4800.0
2013-11-21 10:30:00,105.54,105.67,105.47,105.52,6900.0,81.9276,82.0286,81.8733,81.9121,6900.0
2013-11-21 11:00:00,105.55,105.58,105.45,105.58,5500.0,81.9354,81.9587,81.8578,81.9587,5500.0
2013-11-21 11:30:00,105.59,105.62,105.55,105.56,3500.0,81.9665,81.9897,81.9354,81.9432,3500.0
2013-11-21 12:00:00,105.62,105.74,105.55,105.74,4800.0,81.9897,82.0829,81.9354,82.0829,4800.0
2013-11-21 12:30:00,105.74,105.74,105.63,105.63,1600.0,82.0829,82.0829,81.9975,81.9975,1600.0
2013-11-21 13:00:00,105.68,105.83,105.59,105.77,2500.0,82.0363,82.1528,81.9665,82.1062,2500.0
2013-11-21 13:30:00,105.77,106.16,105.77,106.13,7100.0,82.1062,82.4089,82.1062,82.3856,7100.0
2013-11-21 14:00:00,106.13,106.14,105.91,106.08,8400.0,82.3856,82.3934,82.2149,82.3468,8400.0
2013-11-21 14:30:00,106.01,106.08,105.85,105.98,10700.0,82.2925,82.3468,82.1683,82.2692,10700.0
2013-11-21 15:00:00,106.0,106.02,105.91,105.96,9100.0,82.2847,82.3002,82.2149,82.2537,9100.0
2013-11-21 15:30:00,105.96,106.01,105.7,105.89,21800.0,82.2537,82.2925,82.0518,82.1993,21800.0
2013-11-22 09:30:00,105.85,105.93,105.26,105.74,7100.0,82.1683,82.2304,81.7103,82.0829,7100.0
2013-11-22 10:00:00,105.84,105.86,105.55,105.69,8400.0,82.1605,82.176,81.9354,82.0441,8400.0
2013-11-22 10:30:00,105.66,106.05,105.66,105.96,5100.0,82.0208,82.3235,82.0208,82.2537,5100.0
2013-11-22 11:00:00,105.85,106.07,105.75,105.92,6700.0,82.1683,82.3391,82.0907,82.2226,6700.0
2013-11-22 11:30:00,105.86,106.03,105.75,106.02,6800.0,82.176,82.308,82.0907,82.3002,6800.0
2013-11-22 12:00:00,106.03,106.14,105.96,106.07,3700.0,82.308,82.3934,82.2537,82.3391,3700.0
2013-11-22 12:30:00,106.04,106.1,105.82,105.82,2800.0,82.3158,82.3624,82.145,82.145,2800.0
2013-11-22 13:00:00,105.84,105.95,105.76,105.81,4400.0,82.1605,82.2459,82.0984,82.1372,4400.0
2013-11-22 13:30:00,105.79,105.79,105.6,105.61,4900.0,82.1217,82.1217,81.9742,81.982,4900.0
2013-11-22 14:00:00,105.69,106.1,105.69,106.1,9500.0,82.0441,82.3624,82.0441,82.3624,9500.0
2013-11-22 14:30:00,106.11,106.11,105.89,105.99,9900.0,82.3701,82.3701,82.1993,82.277,9900.0
2013-11-22 15:00:00,105.99,106.07,105.94,105.97,31500.0,82.277,82.3391,82.2381,82.2614,31500.0
2013-11-22 15:30:00,105.97,106.28,105.9,106.24,26900.0,82.2614,82.5021,82.2071,82.471,26900.0
2013-11-25 09:30:00,106.45,106.75,105.98,106.28,6800.0,82.634,82.8669,82.2692,82.5021,6800.0
2013-11-25 10:00:00,106.23,106.28,106.07,106.1,3800.0,82.4633,82.5021,82.3391,82.3624,3800.0
2013-11-25 10:30:00,106.04,106.23,106.02,106.1,4600.0,82.3158,82.4633,82.3002,82.3624,4600.0
2013-11-25 11:00:00,106.04,106.1,105.98,106.02,6800.0,82.3158,82.3624,82.2692,82.3002,6800.0
2013-11-25 11:30:00,105.98,105.98,105.84,105.9,2500.0,82.2692,82.2692,82.1605,82.2071,2500.0
2013-11-25 12:00:00,105.91,106.06,105.9,106.01,5900.0,82.2149,82.3313,82.2071,82.2925,5900.0
2013-11-25 12:30:00,105.95,106.23,105.95,106.2,4100.0,82.2459,82.4633,82.2459,82.44,4100.0
2013-11-25 13:00:00,106.18,106.19,106.03,106.09,3800.0,82.4245,82.4322,82.308,82.3546,3800.0
2013-11-25 13:30:00,106.03,106.13,106.01,106.01,2300.0,82.308,82.3856,82.2925,82.2925,2300.0
2013-11-25 14:00:00,106.0,106.25,106.0,106.25,9600.0,82.2847,82.4788,82.2847,82.4788,9600.0
2013-11-25 14:30:00,106.23,106.34,106.17,106.3,22000.0,82.4633,82.5487,82.4167,82.5176,22000.0
2013-11-25 15:00:00,106.3,106.36,106.17,106.29,22500.0,82.5176,82.5642,82.4167,82.5098,22500.0
2013-11-25 15:30:00,106.25,106.46,106.06,106.43,36900.0,82.4788,82.6418,82.3313,82.6185,36900.0
2013-11-26 09:30:00,106.32,106.85,106.17,106.44,6000.0,82.5331,82.9446,82.4167,82.6263,6000.0
2013-11-26 10:00:00,106.46,106.51,106.19,106.19,9200.0,82.6418,82.6806,82.4322,82.4322,9200.0
2013-11-26 10:30:00,106.18,106.46,106.1,106.24,7400.0,82.4245,82.6418,82.3624,82.471,7400.0
2013-11-26 11:00:00,106.24,106.51,106.23,106.43,6100.0,82.471,82.6806,82.4633,82.6185,6100.0
2013-11-26 11:30:00,106.37,106.45,106.19,106.32,10200.0,82.5719,82.634,82.4322,82.5331,10200.0
2013-11-26 12:00:00,106.43,106.68,106.41,106.53,7400.0,82.6185,82.8126,82.603,82.6961,7400.0
2013-11-26 12:30:00,106.52,106.58,106.52,106.52,3200.0,82.6884,82.735,82.6884,82.6884,3200.0
2013-11-26 13:00:00,106.52,106.53,106.4,106.4,5000.0,82.6884,82.6961,82.5952,82.5952,5000.0
2013-11-26 13:30:00,106.46,106.55,106.39,106.43,4800.0,82.6418,82.7117,82.5875,82.6185,4800.0
2013-11-26 14:00:00,106.51,106.51,106.29,106.45,6800.0,82.6806,82.6806,82.5098,82.634,6800.0
2013-11-26 14:30:00,106.47,106.51,106.32,106.36,5400.0,82.6496,82.6806,82.5331,82.5642,5400.0
2013-11-26 15:00:00,106.36,106.37,106.2,106.32,11400.0,82.5642,82.5719,82.44,82.5331,11400.0
2013-11-26 15:30:00,106.34,106.37,106.13,106.34,39100.0,82.5487,82.5719,82.3856,82.5487,39100.0
2013-11-27 09:30:00,106.31,106.91,105.99,106.23,10400.0,82.5254,82.9911,82.277,82.4633,10400.0
2013-11-27 10:00:00,105.95,106.21,105.92,106.0,15400.0,82.2459,82.4477,82.2226,82.2847,15400.0
2013-11-27 10:30:00,105.97,106.21,105.96,106.05,5500.0,82.2614,82.4477,82.2537,82.3235,5500.0
2013-11-27 11:00:00,106.09,106.16,105.97,106.12,7500.0,82.3546,82.4089,82.2614,82.3779,7500.0
2013-11-27 11:30:00,106.1,106.15,105.82,105.83,12800.0,82.3624,82.4012,82.145,82.1528,12800.0
2013-11-27 12:00:00,105.8,105.84,105.67,105.74,4700.0,82.1295,82.1605,82.0286,82.0829,4700.0
2013-11-27 12:30:00,105.75,105.76,105.59,105.63,5400.0,82.0907,82.0984,81.9665,81.9975,5400.0
2013-11-27 13:00:00,105.57,105.62,105.4,105.62,5100.0,81.9509,81.9897,81.819,81.9897,5100.0
2013-11-27 13:30:00,105.63,105.91,105.63,105.9,6300.0,81.9975,82.2149,81.9975,82.2071,6300.0
2013-11-27 14:00:00,105.89,105.94,105.85,105.87,4900.0,82.1993,82.2381,82.1683,82.1838,4900.0
2013-11-27 14:30:00,105.85,106.03,105.85,106.02,19100.0,82.1683,82.308,82.1683,82.3002,19100.0
2013-11-27 15:00:00,105.98,106.01,105.89,105.92,7800.0,82.2692,82.2925,82.1993,82.2226,7800.0
2013-11-27 15:30:00,105.91,106.11,105.9,106.02,20400.0,82.2149,82.3701,82.2071,82.3002,20400.0
2013-11-29 09:30:00,106.12,106.16,105.29,106.03,4600.0,82.3779,82.4089,81.7336,82.308,4600.0
2013-11-29 10:00:00,106.03,106.19,105.98,106.17,1600.0,82.308,82.4322,82.2692,82.4167,1600.0
2013-11-29 10:30:00,106.18,106.23,106.07,106.13,5500.0,82.4245,82.4633,82.3391,82.3856,5500.0
2013-11-29 11:00:00,106.14,106.33,106.08,106.3,3300.0,82.3934,82.5409,82.3468,82.5176,3300.0
2013-11-29 11:30:00,106.31,106.43,106.26,106.39,1600.0,82.5254,82.6185,82.4866,82.5875,1600.0
2013-11-29 12:00:00,106.37,106.45,106.35,106.38,2900.0,82.5719,82.634,82.5564,82.5797,2900.0
2013-11-29 12:30:00,106.39,106.65,105.92,106.18,26900.0,82.5875,82.7893,82.2226,82.4245,26900.0
2013-12-02 09:30:00,105.86,105.86,104.8,104.86,34300.0,82.176,82.176,81.3532,81.3998,34300.0
2013-12-02 10:00:00,104.83,105.4,104.75,104.98,20700.0,81.3765,81.819,81.3144,81.4929,20700.0
2013-12-02 10:30:00,104.97,105.01,104.7,104.97,19400.0,81.4852,81.5162,81.2756,81.4852,19400.0
2013-12-02 11:00:00,105.0,105.19,104.92,105.15,60200.0,81.5085,81.6559,81.4464,81.6249,60200.0
2013-12-02 11:30:00,105.19,105.45,105.06,105.41,16500.0,81.6559,81.8578,81.555,81.8267,16500.0
2013-12-02 12:00:00,105.37,105.42,105.2,105.33,17400.0,81.7957,81.8345,81.6637,81.7646,17400.0
2013-12-02 12:30:00,105.36,105.36,105.25,105.25,8600.0,81.7879,81.7879,81.7025,81.7025,8600.0
2013-12-02 13:00:00,105.22,105.28,104.93,104.99,23600.0,81.6792,81.7258,81.4541,81.5007,23600.0
2013-12-02 13:30:00,104.93,105.08,104.93,105.08,49300.0,81.4541,81.5706,81.4541,81.5706,49300.0
2013-12-02 14:00:00,105.07,105.14,104.98,104.98,10500.0,81.5628,81.6171,81.4929,81.4929,10500.0
2013-12-02 14:30:00,105.0,105.25,104.91,105.18,12600.0,81.5085,81.7025,81.4386,81.6482,12600.0
2013-12-02 15:00:00,105.2,105.24,105.08,105.15,20900.0,81.6637,81.6948,81.5706,81.6249,20900.0
2013-12-02 15:30:00,105.18,105.38,105.09,105.26,56500.0,81.6482,81.8034,81.5783,81.7103,56500.0
2013-12-03 09:30:00,104.86,105.09,104.7,105.07,5300.0,81.3998,81.5783,81.2756,81.5628,5300.0
2013-12-03 10:00:00,105.11,105.36,105.08,105.3,5700.0,81.5938,81.7879,81.5706,81.7413,5700.0
2013-12-03 10:30:00,105.26,105.49,105.26,105.41,6900.0,81.7103,81.8888,81.7103,81.8267,6900.0
2013-12-03 11:00:00,105.35,105.35,105.1,105.1,6900.0,81.7801,81.7801,81.5861,81.5861,6900.0
2013-12-03 11:30:00,105.08,105.09,104.71,104.79,5900.0,81.5706,81.5783,81.2833,81.3454,5900.0
2013-12-03 12:00:00,104.84,105.09,104.83,105.05,2900.0,81.3842,81.5783,81.3765,81.5473,2900.0
2013-12-03 12:30:00,105.0,105.04,104.9,104.98,2800.0,81.5085,81.5395,81.4308,81.4929,2800.0
2013-12-03 13:00:00,105.0,105.08,104.86,104.95,7700.0,81.5085,81.5706,81.3998,81.4696,7700.0
2013-12-03 13:30:00,104.95,105.0,104.81,104.94,6600.0,81.4696,81.5085,81.361,81.4619,6600.0
2013-12-03 14:00:00,104.92,105.0,104.84,104.9,10400.0,81.4464,81.5085,81.3842,81.4308,10400.0
2013-12-03 14:30:00,104.9,105.28,104.86,105.23,6000.0,81.4308,81.7258,81.3998,81.687,6000.0
2013-12-03 15:00:00,105.23,105.27,104.97,104.99,6900.0,81.687,81.718,81.4852,81.5007,6900.0
2013-12-03 15:30:00,104.98,105.44,104.94,105.38,28500.0,81.4929,81.85,81.4619,81.8034,28500.0
2013-12-04 09:30:00,104.62,104.99,104.15,104.67,19100.0,81.2135,81.5007,80.8486,81.2523,19100.0
2013-12-04 10:00:00,104.67,105.5,104.67,105.35,5300.0,81.2523,81.8966,81.2523,81.7801,5300.0
2013-12-04 10:30:00,105.41,105.59,105.32,105.36,8200.0,81.8267,81.9665,81.7569,81.7879,8200.0
2013-12-04 11:00:00,105.35,105.46,105.18,105.2,7400.0,81.7801,81.8655,81.6482,81.6637,7400.0
2013-12-04 11:30:00,105.19,105.28,105.0,105.01,6000.0,81.6559,81.7258,81.5085,81.5162,6000.0
2013-12-04 12:00:00,104.94,104.94,104.28,104.3,6400.0,81.4619,81.4619,80.9495,80.9651,6400.0
2013-12-04 12:30:00,104.29,104.45,104.24,104.25,3400.0,80.9573,81.0815,80.9185,80.9262,3400.0
2013-12-04 13:00:00,104.28,104.38,103.67,103.67,6000.0,80.9495,81.0272,80.476,80.476,6000.0
2013-12-04 13:30:00,103.55,103.78,103.41,103.73,12200.0,80.3829,80.5614,80.2742,80.5226,12200.0
2013-12-04 14:00:00,103.75,104.44,103.75,104.21,47700.0,80.5381,81.0737,80.5381,80.8952,47700.0
2013-12-04 14:30:00,104.24,104.46,104.21,104.38,11000.0,80.9185,81.0893,80.8952,81.0272,11000.0
2013-12-04 15:00:00,104.49,104.84,104.36,104.79,8300.0,81.1126,81.3842,81.0116,81.3454,8300.0
2013-12-04 15:30:00,104.67,104.87,104.49,104.5,18100.0,81.2523,81.4075,81.1126,81.1203,18100.0
2013-12-05 09:30:00,104.17,105.07,104.17,104.69,8600.0,80.8641,81.5628,80.8641,81.2678,8600.0
2013-12-05 10:00:00,104.7,105.11,104.55,104.91,9500.0,81.2756,81.5938,81.1591,81.4386,9500.0
2013-12-05 10:30:00,104.91,105.15,104.42,104.48,13200.0,81.4386,81.6249,81.0582,81.1048,13200.0
2013-12-05 11:00:00,104.45,104.68,104.34,104.55,15400.0,81.0815,81.26,80.9961,81.1591,15400.0
2013-12-05 11:30:00,104.43,104.46,104.19,104.36,11400.0,81.066,81.0893,80.8797,81.0116,11400.0
2013-12-05 12:00:00,104.39,104.62,104.34,104.35,14600.0,81.0349,81.2135,80.9961,81.0039,14600.0
2013-12-05 12:30:00,104.37,104.37,104.18,104.25,16800.0,81.0194,81.0194,80.8719,80.9262,16800.0
2013-12-05 13:00:00,104.21,104.26,103.99,103.99,7500.0,80.8952,80.934,80.7244,80.7244,7500.0
2013-12-05 13:30:00,104.03,104.31,104.03,104.28,14400.0,80.7555,80.9728,80.7555,80.9495,14400.0
2013-12-05 14:00:00,104.25,104.31,104.03,104.14,10000.0,80.9262,80.9728,80.7555,80.8409,10000.0
2013-12-05 14:30:00,104.15,104.25,103.93,103.98,9900.0,80.8486,80.9262,80.6778,80.7167,9900.0
2013-12-05 15:00:00,103.95,104.21,103.95,104.02,18800.0,80.6934,80.8952,80.6934,80.7477,18800.0
2013-12-05 15:30:00,104.0,104.23,103.91,103.97,75800.0,80.7322,80.9107,80.6623,80.7089,75800.0
2013-12-06 09:30:00,105.04,105.42,104.86,105.39,11000.0,81.5395,81.8345,81.3998,81.8112,11000.0
2013-12-06 10:00:00,105.39,105.59,105.33,105.44,14500.0,81.8112,81.9665,81.7646,81.85,14500.0
2013-12-06 10:30:00,105.5,105.5,105.07,105.32,34700.0,81.8966,81.8966,81.5628,81.7569,34700.0
2013-12-06 11:00:00,105.28,105.51,105.24,105.49,11100.0,81.7258,81.9044,81.6948,81.8888,11100.0
2013-12-06 11:30:00,105.49,105.56,105.43,105.52,5300.0,81.8888,81.9432,81.8422,81.9121,5300.0
2013-12-06 12:00:00,105.6,105.68,105.52,105.53,11300.0,81.9742,82.0363,81.9121,81.9199,11300.0
2013-12-06 12:30:00,105.49,105.93,105.49,105.92,3600.0,81.8888,82.2304,81.8888,82.2226,3600.0
2013-12-06 13:00:00,105.92,106.0,105.81,105.9,4800.0,82.2226,82.2847,82.1372,82.2071,4800.0
2013-12-06 13:30:00,105.87,106.22,105.87,106.11,8800.0,82.1838,82.4555,82.1838,82.3701,8800.0
2013-12-06 14:00:00,106.11,106.17,105.98,106.02,7600.0,82.3701,82.4167,82.2692,82.3002,7600.0
2013-12-06 14:30:00,105.97,106.02,105.91,106.01,17000.0,82.2614,82.3002,82.2149,82.2925,17000.0
2013-12-06 15:00:00,106.0,106.03,105.9,105.92,11500.0,82.2847,82.308,82.2071,82.2226,11500.0
2013-12-06 15:30:00,105.9,106.09,105.79,105.94,40800.0,82.2071,82.3546,82.1217,82.2381,40800.0
2013-12-09 09:30:00,106.02,106.81,105.87,106.48,16300.0,82.3002,82.9135,82.1838,82.6573,16300.0
2013-12-09 10:00:00,106.55,106.67,106.3,106.34,19400.0,82.7117,82.8048,82.5176,82.5487,19400.0
2013-12-09 10:30:00,106.4,106.5,106.04,106.33,25600.0,82.5952,82.6729,82.3158,82.5409,25600.0
2013-12-09 11:00:00,106.34,106.34,106.05,106.21,9400.0,82.5487,82.5487,82.3235,82.4477,9400.0
2013-12-09 11:30:00,106.22,106.5,106.01,106.01,28100.0,82.4555,82.6729,82.2925,82.2925,28100.0
2013-12-09 12:00:00,106.04,106.24,106.03,106.12,6900.0,82.3158,82.471,82.308,82.3779,6900.0
2013-12-09 12:30:00,106.25,106.25,106.01,106.05,20300.0,82.4788,82.4788,82.2925,82.3235,20300.0
2013-12-09 13:00:00,106.06,106.2,106.03,106.19,5600.0,82.3313,82.44,82.308,82.4322,5600.0
2013-12-09 13:30:00,106.2,106.22,105.96,106.0,21800.0,82.44,82.4555,82.2537,82.2847,21800.0
2013-12-09 14:00:00,106.07,106.08,105.96,106.04,9700.0,82.3391,82.3468,82.2537,82.3158,9700.0
2013-12-09 14:30:00,106.04,106.14,105.98,106.13,17300.0,82.3158,82.3934,82.2692,82.3856,17300.0
2013-12-09 15:00:00,106.06,106.24,106.02,106.08,16600.0,82.3313,82.471,82.3002,82.3468,16600.0
2013-12-09 15:30:00,106.05,106.23,106.04,106.19,35800.0,82.3235,82.4633,82.3158,82.4322,35800.0
2013-12-10 09:30:00,105.85,106.41,105.5,106.15,15900.0,82.1683,82.603,81.8966,82.4012,15900.0
2013-12-10 10:00:00,106.02,106.62,106.02,106.25,21100.0,82.3002,82.766,82.3002,82.4788,21100.0
2013-12-10 10:30:00,106.34,106.67,106.26,106.43,17600.0,82.5487,82.8048,82.4866,82.6185,17600.0
2013-12-10 11:00:00,106.43,106.5,106.06,106.06,10200.0,82.6185,82.6729,82.3313,82.3313,10200.0
2013-12-10 11:30:00,106.03,106.22,105.63,105.66,30500.0,82.308,82.4555,81.9975,82.0208,30500.0
2013-12-10 12:00:00,105.65,105.79,105.58,105.7,19500.0,82.013,82.1217,81.9587,82.0518,19500.0
2013-12-10 12:30:00,105.7,105.8,105.55,105.69,12400.0,82.0518,82.1295,81.9354,82.0441,12400.0
2013-12-10 13:00:00,105.7,105.79,105.42,105.42,15400.0,82.0518,82.1217,81.8345,81.8345,15400.0
2013-12-10 13:30:00,105.43,105.55,105.33,105.49,14500.0,81.8422,81.9354,81.7646,81.8888,14500.0
2013-12-10 14:00:00,105.49,105.63,105.39,105.63,7800.0,81.8888,81.9975,81.8112,81.9975,7800.0
2013-12-10 14:30:00,105.61,105.66,105.48,105.65,9800.0,81.982,82.0208,81.8811,82.013,9800.0
2013-12-10 15:00:00,105.65,105.94,105.6,105.8,22100.0,82.013,82.2381,81.9742,82.1295,22100.0
2013-12-10 15:30:00,105.84,105.84,105.57,105.59,32800.0,82.1605,82.1605,81.9509,81.9665,32800.0
2013-12-11 09:30:00,105.51,105.9,104.92,105.03,17600.0,81.9044,82.2071,81.4464,81.5317,17600.0
2013-12-11 10:00:00,105.0,105.0,104.55,104.61,22700.0,81.5085,81.5085,81.1591,81.2057,22700.0
2013-12-11 10:30:00,104.52,104.83,104.45,104.75,26900.0,81.1358,81.3765,81.0815,81.3144,26900.0
2013-12-11 11:00:00,104.76,104.76,104.32,104.37,15000.0,81.3221,81.3221,80.9806,81.0194,15000.0
2013-12-11 11:30:00,104.31,104.32,103.96,104.16,17400.0,80.9728,80.9806,80.7011,80.8564,17400.0
2013-12-11 12:00:00,104.16,104.17,103.66,103.71,34300.0,80.8564,80.8641,80.4682,80.5071,34300.0
2013-12-11 12:30:00,103.71,103.86,103.71,103.82,11600.0,80.5071,80.6235,80.5071,80.5925,11600.0
2013-12-11 13:00:00,103.83,104.01,103.8,103.84,20800.0,80.6002,80.7399,80.5769,80.608,20800.0
2013-12-11 13:30:00,103.84,104.21,103.76,104.21,17300.0,80.608,80.8952,80.5459,80.8952,17300.0
2013-12-11 14:00:00,104.22,104.28,103.8,103.9,15900.0,80.903,80.9495,80.5769,80.6546,15900.0
2013-12-11 14:30:00,103.94,103.94,103.73,103.73,15500.0,80.6856,80.6856,80.5226,80.5226,15500.0
2013-12-11 15:00:00,103.79,103.82,103.48,103.51,30600.0,80.5692,80.5925,80.3285,80.3518,30600.0
2013-12-11 15:30:00,103.5,103.6,103.25,103.45,87200.0,80.344,80.4217,80.15,80.3052,87200.0
2013-12-12 09:30:00,103.52,103.77,102.89,103.26,25000.0,80.3596,80.5536,79.8705,80.1577,25000.0
2013-12-12 10:00:00,103.44,103.53,103.15,103.37,45600.0,80.2975,80.3673,80.0724,80.2431,45600.0
2013-12-12 10:30:00,103.44,103.55,103.28,103.51,16400.0,80.2975,80.3829,80.1733,80.3518,16400.0
2013-12-12 11:00:00,103.55,103.55,103.25,103.27,24700.0,80.3829,80.3829,80.15,80.1655,24700.0
2013-12-12 11:30:00,103.33,103.58,103.27,103.53,13100.0,80.2121,80.4061,80.1655,80.3673,13100.0
2013-12-12 12:00:00,103.43,103.52,103.15,103.36,8000.0,80.2897,80.3596,80.0724,80.2354,8000.0
2013-12-12 12:30:00,103.4,103.52,103.29,103.5,5100.0,80.2664,80.3596,80.181,80.344,5100.0
2013-12-12 13:00:00,103.48,103.52,103.33,103.33,20400.0,80.3285,80.3596,80.2121,80.2121,20400.0
2013-12-12 13:30:00,103.36,103.4,103.22,103.34,14300.0,80.2354,80.2664,80.1267,80.2198,14300.0
2013-12-12 14:00:00,103.33,103.42,103.23,103.29,41600.0,80.2121,80.2819,80.1345,80.181,41600.0
2013-12-12 14:30:00,103.31,103.32,103.2,103.25,31700.0,80.1966,80.2043,80.1112,80.15,31700.0
2013-12-12 15:00:00,103.24,103.38,103.07,103.24,39100.0,80.1422,80.2509,80.0103,80.1422,39100.0
2013-12-12 15:30:00,103.26,103.41,103.12,103.21,63400.0,80.1577,80.2742,80.0491,80.1189,63400.0
2013-12-13 09:30:00,103.49,103.7,102.85,103.31,13000.0,80.3363,80.4993,79.8395,80.1966,13000.0
2013-12-13 10:00:00,103.37,103.57,103.19,103.34,24300.0,80.2431,80.3984,80.1034,80.2198,24300.0
2013-12-13 10:30:00,103.27,103.48,103.15,103.36,36700.0,80.1655,80.3285,80.0724,80.2354,36700.0
2013-12-13 11:00:00,103.34,103.51,103.22,103.4,17200.0,80.2198,80.3518,80.1267,80.2664,17200.0
2013-12-13 11:30:00,103.4,103.66,103.34,103.54,16200.0,80.2664,80.4682,80.2198,80.3751,16200.0
2013-12-13 12:00:00,103.54,103.94,103.49,103.87,7400.0,80.3751,80.6856,80.3363,80.6313,7400.0
2013-12-13 12:30:00,103.89,104.14,103.81,104.05,13200.0,80.6468,80.8409,80.5847,80.771,13200.0
2013-12-13 13:00:00,104.09,104.22,104.04,104.09,10900.0,80.802,80.903,80.7632,80.802,10900.0
2013-12-13 13:30:00,104.11,104.15,103.91,103.91,11000.0,80.8176,80.8486,80.6623,80.6623,11000.0
2013-12-13 14:00:00,103.97,103.97,103.55,103.69,40700.0,80.7089,80.7089,80.3829,80.4915,40700.0
2013-12-13 14:30:00,103.65,104.0,103.65,103.93,12600.0,80.4605,80.7322,80.4605,80.6778,12600.0
2013-12-13 15:00:00,103.98,104.12,103.88,104.02,17600.0,80.7167,80.8253,80.639,80.7477,17600.0
2013-12-13 15:30:00,104.01,104.09,103.76,103.82,55600.0,80.7399,80.802,80.5459,80.5925,55600.0
2013-12-16 09:30:00,104.42,104.89,103.04,104.64,17400.0,81.0582,81.4231,79.987,81.229,17400.0
2013-12-16 10:00:00,104.67,104.8,104.51,104.7,22600.0,81.2523,81.3532,81.1281,81.2756,22600.0
2013-12-16 10:30:00,104.76,104.76,104.44,104.51,14400.0,81.3221,81.3221,81.0737,81.1281,14400.0
2013-12-16 11:00:00,104.49,104.69,104.36,104.69,23000.0,81.1126,81.2678,81.0116,81.2678,23000.0
2013-12-16 11:30:00,104.62,104.67,104.5,104.54,17900.0,81.2135,81.2523,81.1203,81.1514,17900.0
2013-12-16 12:00:00,104.56,104.61,104.45,104.57,10900.0,81.1669,81.2057,81.0815,81.1747,10900.0
2013-12-16 12:30:00,104.57,104.68,104.57,104.6,11600.0,81.1747,81.26,81.1747,81.1979,11600.0
2013-12-16 13:00:00,104.6,104.73,104.49,104.63,18200.0,81.1979,81.2989,81.1126,81.2212,18200.0
2013-12-16 13:30:00,104.63,104.94,104.6,104.9,12200.0,81.2212,81.4619,81.1979,81.4308,12200.0
2013-12-16 14:00:00,104.96,105.24,104.9,105.18,24600.0,81.4774,81.6948,81.4308,81.6482,24600.0
2013-12-16 14:30:00,105.2,105.24,105.09,105.17,21500.0,81.6637,81.6948,81.5783,81.6404,21500.0
2013-12-16 15:00:00,105.22,105.22,104.96,104.97,13900.0,81.6792,81.6792,81.4774,81.4852,13900.0
2013-12-16 15:30:00,105.01,105.03,104.62,104.68,55700.0,81.5162,81.5317,81.2135,81.26,55700.0
2013-12-17 09:30:00,104.62,105.46,104.21,104.48,15900.0,81.2135,81.8655,80.8952,81.1048,15900.0
2013-12-17 10:00:00,104.33,104.56,104.25,104.35,11300.0,80.9884,81.1669,80.9262,81.0039,11300.0
2013-12-17 10:30:00,104.35,104.4,103.87,103.99,11400.0,81.0039,81.0427,80.6313,80.7244,11400.0
2013-12-17 11:00:00,103.98,104.1,103.72,103.72,16000.0,80.7167,80.8098,80.5148,80.5148,16000.0
2013-12-17 11:30:00,103.77,104.15,103.75,104.15,16400.0,80.5536,80.8486,80.5381,80.8486,16400.0
2013-12-17 12:00:00,104.07,104.17,104.02,104.1,14800.0,80.7865,80.8641,80.7477,80.8098,14800.0
2013-12-17 12:30:00,104.09,104.33,104.02,104.32,16700.0,80.802,80.9884,80.7477,80.9806,16700.0
2013-12-17 13:00:00,104.33,104.45,104.23,104.3,20900.0,80.9884,81.0815,80.9107,80.9651,20900.0
2013-12-17 13:30:00,104.32,104.44,104.29,104.39,52000.0,80.9806,81.0737,80.9573,81.0349,52000.0
2013-12-17 14:00:00,104.46,104.8,104.4,104.71,64800.0,81.0893,81.3532,81.0427,81.2833,64800.0
2013-12-17 14:30:00,104.76,104.87,104.64,104.87,27500.0,81.3221,81.4075,81.229,81.4075,27500.0
2013-12-17 15:00:00,104.88,105.04,104.82,104.88,30900.0,81.4153,81.5395,81.3687,81.4153,30900.0
2013-12-17 15:30:00,104.89,105.01,104.87,104.99,55200.0,81.4231,81.5162,81.4075,81.5007,55200.0
2013-12-18 09:30:00,105.36,105.39,104.54,105.08,17100.0,81.7879,81.8112,81.1514,81.5706,17100.0
2013-12-18 10:00:00,105.02,105.28,104.98,105.21,12600.0,81.524,81.7258,81.4929,81.6715,12600.0
2013-12-18 10:30:00,105.21,105.4,104.98,105.09,14400.0,81.6715,81.819,81.4929,81.5783,14400.0
2013-12-18 11:00:00,105.09,105.2,105.0,105.0,13800.0,81.5783,81.6637,81.5085,81.5085,13800.0
2013-12-18 11:30:00,105.05,105.13,104.88,105.13,20900.0,81.5473,81.6094,81.4153,81.6094,20900.0
2013-12-18 12:00:00,105.09,105.35,105.05,105.32,14400.0,81.5783,81.7801,81.5473,81.7569,14400.0
2013-12-18 12:30:00,105.34,105.38,105.23,105.23,7400.0,81.7724,81.8034,81.687,81.687,7400.0
2013-12-18 13:00:00,105.27,105.37,105.02,105.37,14400.0,81.718,81.7957,81.524,81.7957,14400.0
2013-12-18 13:30:00,105.34,105.56,105.14,105.39,19000.0,81.7724,81.9432,81.6171,81.8112,19000.0
2013-12-18 14:00:00,105.38,106.66,104.67,106.48,63600.0,81.8034,82.7971,81.2523,82.6573,63600.0
2013-12-18 14:30:00,106.48,107.04,106.44,106.85,42300.0,82.6573,83.092,82.6263,82.9446,42300.0
2013-12-18 15:00:00,106.8,107.24,106.62,107.0,46800.0,82.9057,83.2473,82.766,83.061,46800.0
2013-12-18 15:30:00,107.01,107.51,107.0,107.44,78900.0,83.0688,83.4569,83.061,83.4026,78900.0
2013-12-19 09:30:00,106.93,107.4,106.3,106.64,28800.0,83.0067,83.3715,82.5176,82.7815,28800.0
2013-12-19 10:00:00,106.69,106.76,106.33,106.6,27300.0,82.8204,82.8747,82.5409,82.7505,27300.0
2013-12-19 10:30:00,106.55,106.71,106.45,106.5,29500.0,82.7117,82.8359,82.634,82.6729,29500.0
2013-12-19 11:00:00,106.56,106.69,106.36,106.44,33100.0,82.7194,82.8204,82.5642,82.6263,33100.0
2013-12-19 11:30:00,106.5,106.5,106.3,106.37,33900.0,82.6729,82.6729,82.5176,82.5719,33900.0
2013-12-19 12:00:00,106.37,106.56,106.32,106.56,26000.0,82.5719,82.7194,82.5331,82.7194,26000.0
2013-12-19 12:30:00,106.56,106.6,106.33,106.58,20100.0,82.7194,82.7505,82.5409,82.735,20100.0
2013-12-19 13:00:00,106.58,106.93,106.56,106.77,24100.0,82.735,83.0067,82.7194,82.8825,24100.0
2013-12-19 13:30:00,106.74,106.88,106.66,106.66,21800.0,82.8592,82.9678,82.7971,82.7971,21800.0
2013-12-19 14:00:00,106.7,106.84,106.66,106.66,30000.0,82.8281,82.9368,82.7971,82.7971,30000.0
2013-12-19 14:30:00,106.66,106.67,106.55,106.56,24800.0,82.7971,82.8048,82.7117,82.7194,24800.0
2013-12-19 15:00:00,106.57,106.7,106.52,106.53,37900.0,82.7272,82.8281,82.6884,82.6961,37900.0
2013-12-19 15:30:00,106.52,106.7,106.39,106.54,80400.0,82.6884,82.8281,82.5875,82.7039,80400.0
2013-12-20 09:30:00,106.61,106.86,106.35,106.44,60900.0,82.7582,82.9523,82.5564,82.6263,60900.0
2013-12-20 10:00:00,106.49,106.79,106.45,106.79,10500.0,82.6651,82.898,82.634,82.898,10500.0
2013-12-20 10:30:00,106.85,107.22,106.76,107.06,7800.0,82.9446,83.2318,82.8747,83.1076,7800.0
2013-12-20 11:00:00,107.03,107.32,107.02,107.24,6900.0,83.0843,83.3094,83.0765,83.2473,6900.0
2013-12-20 11:30:00,107.33,107.62,107.27,107.51,11300.0,83.3172,83.5423,83.2706,83.4569,11300.0
2013-12-20 12:00:00,107.52,107.54,107.33,107.54,10500.0,83.4647,83.4802,83.3172,83.4802,10500.0
2013-12-20 12:30:00,107.53,107.76,107.46,107.66,8300.0,83.4724,83.651,83.4181,83.5733,8300.0
2013-12-20 13:00:00,107.64,107.94,107.61,107.83,12100.0,83.5578,83.7907,83.5345,83.7053,12100.0
2013-12-20 13:30:00,107.78,107.82,107.53,107.65,17200.0,83.6665,83.6975,83.4724,83.5656,17200.0
2013-12-20 14:00:00,107.61,107.69,107.44,107.44,15700.0,83.5345,83.5966,83.4026,83.4026,15700.0
2013-12-20 14:30:00,107.52,107.6,107.34,107.38,12700.0,83.4647,83.5268,83.3249,83.356,12700.0
2013-12-20 15:00:00,107.44,107.44,107.13,107.15,22300.0,83.4026,83.4026,83.1619,83.1774,22300.0
2013-12-20 15:30:00,107.15,107.21,106.84,106.91,73100.0,83.1774,83.224,82.9368,82.9911,73100.0
2013-12-23 09:30:00,107.46,107.74,106.9,106.96,14500.0,83.4181,83.6354,82.9834,83.0299,14500.0
2013-12-23 10:00:00,107.06,107.55,106.9,107.34,26100.0,83.1076,83.4879,82.9834,83.3249,26100.0
2013-12-23 10:30:00,107.43,107.43,107.09,107.16,19500.0,83.3948,83.3948,83.1309,83.1852,19500.0
2013-12-23 11:00:00,107.16,107.39,107.09,107.39,14700.0,83.1852,83.3637,83.1309,83.3637,14700.0
2013-12-23 11:30:00,107.41,107.82,107.41,107.76,16200.0,83.3793,83.6975,83.3793,83.651,16200.0
2013-12-23 12:00:00,107.79,108.04,107.76,107.99,16800.0,83.6742,83.8683,83.651,83.8295,16800.0
2013-12-23 12:30:00,107.98,108.05,107.96,107.96,19400.0,83.8217,83.8761,83.8062,83.8062,19400.0
2013-12-23 13:00:00,107.98,108.0,107.86,107.87,17800.0,83.8217,83.8373,83.7286,83.7364,17800.0
2013-12-23 13:30:00,107.89,107.98,107.73,107.78,16800.0,83.7519,83.8217,83.6277,83.6665,16800.0
2013-12-23 14:00:00,107.78,108.07,107.77,107.96,18200.0,83.6665,83.8916,83.6587,83.8062,18200.0
2013-12-23 14:30:00,107.94,108.07,107.93,108.06,12200.0,83.7907,83.8916,83.7829,83.8838,12200.0
2013-12-23 15:00:00,108.07,108.11,107.97,108.08,21500.0,83.8916,83.9227,83.814,83.8994,21500.0
2013-12-23 15:30:00,108.05,108.13,107.75,107.95,52400.0,83.8761,83.9382,83.6432,83.7985,52400.0
2013-12-24 09:30:00,108.05,108.44,107.98,108.35,10600.0,83.8761,84.1788,83.8217,84.109,10600.0
2013-12-24 10:00:00,108.34,108.39,108.13,108.34,11200.0,84.1012,84.14,83.9382,84.1012,11200.0
2013-12-24 10:30:00,108.38,108.54,108.22,108.44,9300.0,84.1322,84.2565,84.008,84.1788,9300.0
2013-12-24 11:00:00,108.52,108.52,108.15,108.44,10500.0,84.2409,84.2409,83.9537,84.1788,10500.0
2013-12-24 11:30:00,108.52,108.52,108.29,108.4,9700.0,84.2409,84.2409,84.0624,84.1478,9700.0
2013-12-24 12:00:00,108.43,108.53,108.25,108.27,16200.0,84.1711,84.2487,84.0313,84.0469,16200.0
2013-12-24 12:30:00,108.26,108.51,108.21,108.49,23400.0,84.0391,84.2332,84.0003,84.2176,23400.0
2013-12-26 09:30:00,108.6,109.1,107.96,108.33,12000.0,84.303,84.6912,83.8062,84.0934,12000.0
2013-12-26 10:00:00,108.39,108.97,108.39,108.9,17000.0,84.14,84.5902,84.14,84.5359,17000.0
2013-12-26 10:30:00,108.86,108.98,108.77,108.86,15300.0,84.5049,84.598,84.435,84.5049,15300.0
2013-12-26 11:00:00,108.86,109.01,108.78,108.86,9000.0,84.5049,84.6213,84.4428,84.5049,9000.0
2013-12-26 11:30:00,108.91,109.05,108.87,109.02,5200.0,84.5437,84.6524,84.5126,84.6291,5200.0
2013-12-26 12:00:00,109.02,109.06,108.77,108.86,8300.0,84.6291,84.6601,84.435,84.5049,8300.0
2013-12-26 12:30:00,108.78,108.94,108.78,108.86,5400.0,84.4428,84.567,84.4428,84.5049,5400.0
2013-12-26 13:00:00,108.88,109.0,108.79,109.0,7800.0,84.5204,84.6135,84.4505,84.6135,7800.0
2013-12-26 13:30:00,108.91,109.08,108.91,109.07,5400.0,84.5437,84.6756,84.5437,84.6679,5400.0
2013-12-26 14:00:00,109.07,109.24,109.05,109.14,15300.0,84.6679,84.7998,84.6524,84.7222,15300.0
2013-12-26 14:30:00,109.09,109.19,108.96,109.01,13400.0,84.6834,84.761,84.5825,84.6213,13400.0
2013-12-26 15:00:00,109.03,109.09,108.91,108.95,5600.0,84.6368,84.6834,84.5437,84.5747,5600.0
2013-12-26 15:30:00,108.99,108.99,108.78,108.86,34000.0,84.6058,84.6058,84.4428,84.5049,34000.0
2013-12-27 09:30:00,108.91,108.91,108.57,108.62,11400.0,84.5437,84.5437,84.2797,84.3186,11400.0
2013-12-27 10:00:00,108.62,108.8,108.58,108.65,13900.0,84.3186,84.4583,84.2875,84.3418,13900.0
2013-12-27 10:30:00,108.67,108.67,108.47,108.52,7600.0,84.3574,84.3574,84.2021,84.2409,7600.0
2013-12-27 11:00:00,108.52,108.68,108.5,108.62,11900.0,84.2409,84.3651,84.2254,84.3186,11900.0
2013-12-27 11:30:00,108.63,108.63,108.42,108.54,4700.0,84.3263,84.3263,84.1633,84.2565,4700.0
2013-12-27 12:00:00,108.58,108.58,108.31,108.38,7700.0,84.2875,84.2875,84.0779,84.1322,7700.0
2013-12-27 12:30:00,108.4,108.42,108.22,108.33,6500.0,84.1478,84.1633,84.008,84.0934,6500.0
2013-12-27 13:00:00,108.33,108.35,108.15,108.15,6500.0,84.0934,84.109,83.9537,83.9537,6500.0
2013-12-27 13:30:00,108.15,108.23,108.08,108.19,6400.0,83.9537,84.0158,83.8994,83.9848,6400.0
2013-12-27 14:00:00,108.2,108.33,108.1,108.28,11500.0,83.9925,84.0934,83.9149,84.0546,11500.0
2013-12-27 14:30:00,108.32,108.33,108.23,108.29,10300.0,84.0857,84.0934,84.0158,84.0624,10300.0
2013-12-27 15:00:00,108.27,108.31,108.2,108.31,9500.0,84.0469,84.0779,83.9925,84.0779,9500.0
2013-12-27 15:30:00,108.29,108.48,108.23,108.27,29500.0,84.0624,84.2099,84.0158,84.0469,29500.0
2013-12-30 09:30:00,108.24,108.54,108.07,108.23,10800.0,84.0236,84.2565,83.8916,84.0158,10800.0
2013-12-30 10:00:00,108.16,108.28,108.04,108.21,14600.0,83.9615,84.0546,83.8683,84.0003,14600.0
2013-12-30 10:30:00,108.12,108.23,108.0,108.17,18900.0,83.9304,84.0158,83.8373,83.9692,18900.0
2013-12-30 11:00:00,108.24,108.32,108.05,108.11,15500.0,84.0236,84.0857,83.8761,83.9227,15500.0
2013-12-30 11:30:00,108.11,108.39,108.03,108.39,10300.0,83.9227,84.14,83.8606,84.14,10300.0
2013-12-30 12:00:00,108.32,108.48,108.25,108.37,15400.0,84.0857,84.2099,84.0313,84.1245,15400.0
2013-12-30 12:30:00,108.36,108.48,108.36,108.42,6700.0,84.1167,84.2099,84.1167,84.1633,6700.0
2013-12-30 13:00:00,108.44,108.55,108.36,108.38,10100.0,84.1788,84.2642,84.1167,84.1322,10100.0
2013-12-30 13:30:00,108.42,108.6,108.42,108.55,8200.0,84.1633,84.303,84.1633,84.2642,8200.0
2013-12-30 14:00:00,108.55,108.75,108.53,108.7,14900.0,84.2642,84.4195,84.2487,84.3807,14900.0
2013-12-30 14:30:00,108.75,108.85,108.67,108.67,15200.0,84.4195,84.4971,84.3574,84.3574,15200.0
2013-12-30 15:00:00,108.71,108.74,108.54,108.73,9000.0,84.3884,84.4117,84.2565,84.4039,9000.0
2013-12-30 15:30:00,108.73,108.77,108.51,108.74,47000.0,84.4039,84.435,84.2332,84.4117,47000.0
2013-12-31 09:30:00,109.12,109.37,108.66,109.27,12200.0,84.7067,84.9008,84.3496,84.8231,12200.0
2013-12-31 10:00:00,109.29,109.37,108.91,109.22,25200.0,84.8387,84.9008,84.5437,84.7843,25200.0
2013-12-31 10:30:00,109.14,109.41,109.12,109.33,16500.0,84.7222,84.9318,84.7067,84.8697,16500.0
2013-12-31 11:00:00,109.36,109.59,109.36,109.52,14800.0,84.893,85.0715,84.893,85.0172,14800.0
2013-12-31 11:30:00,109.54,109.6,109.53,109.58,30900.0,85.0327,85.0793,85.025,85.0638,30900.0
2013-12-31 12:00:00,109.58,109.74,109.55,109.64,25100.0,85.0638,85.188,85.0405,85.1104,25100.0
2013-12-31 12:30:00,109.64,109.65,109.56,109.65,18200.0,85.1104,85.1181,85.0482,85.1181,18200.0
2013-12-31 13:00:00,109.63,109.66,109.58,109.62,16000.0,85.1026,85.1259,85.0638,85.0948,16000.0
2013-12-31 13:30:00,109.62,109.62,109.51,109.58,18900.0,85.0948,85.0948,85.0094,85.0638,18900.0
2013-12-31 14:00:00,109.57,109.64,109.44,109.47,16700.0,85.056,85.1104,84.9551,84.9784,16700.0
2013-12-31 14:30:00,109.5,109.5,109.21,109.26,22000.0,85.0017,85.0017,84.7766,84.8154,22000.0
2013-12-31 15:00:00,109.23,109.27,109.09,109.22,17000.0,84.7921,84.8231,84.6834,84.7843,17000.0
2013-12-31 15:30:00,109.26,109.58,109.2,109.54,71900.0,84.8154,85.0638,84.7688,85.0327,71900.0
2014-01-02 09:30:00,109.28,109.41,108.75,109.38,23900.0,84.8309,84.9318,84.4195,84.9085,23900.0
2014-01-02 10:00:00,109.3,109.61,108.8,109.45,28200.0,84.8464,85.0871,84.4583,84.9629,28200.0
2014-01-02 10:30:00,109.39,109.67,109.31,109.43,25000.0,84.9163,85.1336,84.8542,84.9473,25000.0
2014-01-02 11:00:00,109.37,109.42,109.01,109.08,19600.0,84.9008,84.9396,84.6213,84.6756,19600.0
2014-01-02 11:30:00,109.05,109.08,108.62,108.7,42700.0,84.6524,84.6756,84.3186,84.3807,42700.0
2014-01-02 12:00:00,108.74,108.76,108.56,108.59,13900.0,84.4117,84.4272,84.272,84.2953,13900.0
2014-01-02 12:30:00,108.61,108.75,108.43,108.74,19200.0,84.3108,84.4195,84.1711,84.4117,19200.0
2014-01-02 13:00:00,108.64,108.77,108.39,108.42,10800.0,84.3341,84.435,84.14,84.1633,10800.0
2014-01-02 13:30:00,108.44,108.56,108.31,108.55,17600.0,84.1788,84.272,84.0779,84.2642,17600.0
2014-01-02 14:00:00,108.54,108.68,108.27,108.3,17400.0,84.2565,84.3651,84.0469,84.0701,17400.0
2014-01-02 14:30:00,108.24,108.32,108.14,108.14,20800.0,84.0236,84.0857,83.9459,83.9459,20800.0
2014-01-02 15:00:00,108.19,108.62,108.16,108.61,18600.0,83.9848,84.3186,83.9615,84.3108,18600.0
2014-01-02 15:30:00,108.47,108.67,108.41,108.59,41200.0,84.2021,84.3574,84.1555,84.2953,41200.0
2014-01-03 09:30:00,108.73,109.29,108.6,108.9,8700.0,84.4039,84.8387,84.303,84.5359,8700.0
2014-01-03 10:00:00,108.89,109.08,108.89,108.98,18300.0,84.5281,84.6756,84.5281,84.598,18300.0
2014-01-03 10:30:00,108.98,109.02,108.82,108.88,9100.0,84.598,84.6291,84.4738,84.5204,9100.0
2014-01-03 11:00:00,108.89,109.03,108.63,108.66,15700.0,84.5281,84.6368,84.3263,84.3496,15700.0
2014-01-03 11:30:00,108.67,108.79,108.58,108.61,14900.0,84.3574,84.4505,84.2875,84.3108,14900.0
2014-01-03 12:00:00,108.57,108.71,108.41,108.66,8400.0,84.2797,84.3884,84.1555,84.3496,8400.0
2014-01-03 12:30:00,108.72,108.81,108.59,108.65,7400.0,84.3962,84.466,84.2953,84.3418,7400.0
2014-01-03 13:00:00,108.59,108.67,108.59,108.62,4200.0,84.2953,84.3574,84.2953,84.3186,4200.0
2014-01-03 13:30:00,108.6,108.77,108.51,108.76,12300.0,84.303,84.435,84.2332,84.4272,12300.0
2014-01-03 14:00:00,108.77,108.94,108.75,108.75,16100.0,84.435,84.567,84.4195,84.4195,16100.0
2014-01-03 14:30:00,108.75,109.0,108.75,108.9,22300.0,84.4195,84.6135,84.4195,84.5359,22300.0
2014-01-03 15:00:00,108.89,109.08,108.89,109.08,30300.0,84.5281,84.6756,84.5281,84.6756,30300.0
2014-01-03 15:30:00,109.08,109.18,108.68,108.74,50100.0,84.6756,84.7533,84.3651,84.4117,50100.0
2014-01-06 09:30:00,109.07,109.57,108.62,108.68,6900.0,84.6679,85.056,84.3186,84.3651,6900.0
2014-01-06 10:00:00,108.51,108.74,108.39,108.61,3700.0,84.2332,84.4117,84.14,84.3108,3700.0
2014-01-06 10:30:00,108.56,108.56,107.9,107.94,6100.0,84.272,84.272,83.7596,83.7907,6100.0
2014-01-06 11:00:00,107.99,108.01,107.67,107.69,3600.0,83.8295,83.845,83.5811,83.5966,3600.0
2014-01-06 11:30:00,107.76,107.76,107.55,107.66,6700.0,83.651,83.651,83.4879,83.5733,6700.0
2014-01-06 12:00:00,107.63,107.75,107.56,107.75,3500.0,83.55,83.6432,83.4957,83.6432,3500.0
2014-01-06 12:30:00,107.65,107.65,107.35,107.5,5700.0,83.5656,83.5656,83.3327,83.4491,5700.0
2014-01-06 13:00:00,107.49,107.5,107.27,107.43,4500.0,83.4414,83.4491,83.2706,83.3948,4500.0
2014-01-06 13:30:00,107.42,107.92,107.29,107.9,7300.0,83.387,83.7752,83.2861,83.7596,7300.0
2014-01-06 14:00:00,107.86,107.86,107.65,107.65,5800.0,83.7286,83.7286,83.5656,83.5656,5800.0
2014-01-06 14:30:00,107.66,107.98,107.63,107.97,8700.0,83.5733,83.8217,83.55,83.814,8700.0
2014-01-06 15:00:00,107.96,108.05,107.85,107.92,7800.0,83.8062,83.8761,83.7208,83.7752,7800.0
2014-01-06 15:30:00,107.91,107.91,107.61,107.62,18700.0,83.7674,83.7674,83.5345,83.5423,18700.0
2014-01-07 09:30:00,108.19,108.19,107.42,107.84,9500.0,83.9848,83.9848,83.387,83.7131,9500.0
2014-01-07 10:00:00,107.82,107.97,107.72,107.95,6600.0,83.6975,83.814,83.6199,83.7985,6600.0
2014-01-07 10:30:00,108.03,108.24,108.02,108.05,3800.0,83.8606,84.0236,83.8528,83.8761,3800.0
2014-01-07 11:00:00,108.1,108.28,108.1,108.11,9500.0,83.9149,84.0546,83.9149,83.9227,9500.0
2014-01-07 11:30:00,108.12,108.22,108.01,108.01,3500.0,83.9304,84.008,83.845,83.845,3500.0
2014-01-07 12:00:00,108.07,108.09,107.88,107.94,13000.0,83.8916,83.9071,83.7441,83.7907,13000.0
2014-01-07 12:30:00,108.01,108.15,107.94,108.15,14800.0,83.845,83.9537,83.7907,83.9537,14800.0
2014-01-07 13:00:00,108.17,108.25,108.16,108.24,2700.0,83.9692,84.0313,83.9615,84.0236,2700.0
2014-01-07 13:30:00,108.19,108.36,108.01,108.02,6300.0,83.9848,84.1167,83.845,83.8528,6300.0
2014-01-07 14:00:00,107.92,108.05,107.73,108.05,10000.0,83.7752,83.8761,83.6277,83.8761,10000.0
2014-01-07 14:30:00,108.06,108.16,107.93,107.98,6500.0,83.8838,83.9615,83.7829,83.8217,6500.0
2014-01-07 15:00:00,107.93,108.08,107.93,107.98,7400.0,83.7829,83.8994,83.7829,83.8217,7400.0
2014-01-07 15:30:00,108.02,108.06,107.77,107.84,32300.0,83.8528,83.8838,83.6587,83.7131,32300.0
2014-01-08 09:30:00,107.83,108.08,107.04,107.11,8300.0,83.7053,83.8994,83.092,83.1464,8300.0
2014-01-08 10:00:00,107.09,107.69,107.0,107.57,6300.0,83.1309,83.5966,83.061,83.5035,6300.0
2014-01-08 10:30:00,107.5,107.61,107.39,107.48,3500.0,83.4491,83.5345,83.3637,83.4336,3500.0
2014-01-08 11:00:00,107.53,107.57,107.37,107.55,5800.0,83.4724,83.5035,83.3482,83.4879,5800.0
2014-01-08 11:30:00,107.68,108.1,107.67,108.1,4900.0,83.5889,83.9149,83.5811,83.9149,4900.0
2014-01-08 12:00:00,108.1,108.18,107.94,107.95,4300.0,83.9149,83.977,83.7907,83.7985,4300.0
2014-01-08 12:30:00,107.95,107.96,107.54,107.54,4000.0,83.7985,83.8062,83.4802,83.4802,4000.0
2014-01-08 13:00:00,107.59,107.83,107.53,107.62,3500.0,83.519,83.7053,83.4724,83.5423,3500.0
2014-01-08 13:30:00,107.77,107.78,107.54,107.65,4400.0,83.6587,83.6665,83.4802,83.5656,4400.0
2014-01-08 14:00:00,107.47,107.73,107.31,107.53,10400.0,83.4258,83.6277,83.3016,83.4724,10400.0
2014-01-08 14:30:00,107.5,107.67,107.47,107.52,10900.0,83.4491,83.5811,83.4258,83.4647,10900.0
2014-01-08 15:00:00,107.54,107.54,107.22,107.33,13800.0,83.4802,83.4802,83.2318,83.3172,13800.0
2014-01-08 15:30:00,107.36,107.8,107.36,107.76,28500.0,83.3405,83.682,83.3405,83.651,28500.0
2014-01-09 09:30:00,108.09,108.49,108.03,108.31,7900.0,83.9071,84.2176,83.8606,84.0779,7900.0
2014-01-09 10:00:00,108.28,108.28,107.83,107.9,10200.0,84.0546,84.0546,83.7053,83.7596,10200.0
2014-01-09 10:30:00,107.92,108.1,107.35,107.42,9300.0,83.7752,83.9149,83.3327,83.387,9300.0
2014-01-09 11:00:00,107.48,107.65,107.11,107.65,25600.0,83.4336,83.5656,83.1464,83.5656,25600.0
2014-01-09 11:30:00,107.61,107.8,107.45,107.8,14900.0,83.5345,83.682,83.4103,83.682,14900.0
2014-01-09 12:00:00,107.79,108.26,107.79,108.16,6600.0,83.6742,84.0391,83.6742,83.9615,6600.0
2014-01-09 12:30:00,108.19,108.43,108.19,108.4,8800.0,83.9848,84.1711,83.9848,84.1478,8800.0
2014-01-09 13:00:00,108.39,108.42,108.23,108.29,11400.0,84.14,84.1633,84.0158,84.0624,11400.0
2014-01-09 13:30:00,108.25,108.25,107.91,107.92,5100.0,84.0313,84.0313,83.7674,83.7752,5100.0
2014-01-09 14:00:00,107.93,107.93,107.65,107.71,11000.0,83.7829,83.7829,83.5656,83.6121,11000.0
2014-01-09 14:30:00,107.68,107.8,107.54,107.62,19500.0,83.5889,83.682,83.4802,83.5423,19500.0
2014-01-09 15:00:00,107.66,107.74,107.6,107.67,16400.0,83.5733,83.6354,83.5268,83.5811,16400.0
2014-01-09 15:30:00,107.7,107.73,107.45,107.5,45700.0,83.6044,83.6277,83.4103,83.4491,45700.0
2014-01-10 09:30:00,108.15,108.3,107.77,107.77,13200.0,83.9537,84.0701,83.6587,83.6587,13200.0
2014-01-10 10:00:00,107.69,107.76,107.24,107.6,14600.0,83.5966,83.651,83.2473,83.5268,14600.0
2014-01-10 10:30:00,107.53,107.73,107.43,107.61,8700.0,83.4724,83.6277,83.3948,83.5345,8700.0
2014-01-10 11:00:00,107.69,107.74,107.56,107.62,5300.0,83.5966,83.6354,83.4957,83.5423,5300.0
2014-01-10 11:30:00,107.57,107.66,107.43,107.57,10200.0,83.5035,83.5733,83.3948,83.5035,10200.0
2014-01-10 12:00:00,107.58,107.63,107.4,107.47,14800.0,83.5112,83.55,83.3715,83.4258,14800.0
2014-01-10 12:30:00,107.42,107.6,107.35,107.48,11300.0,83.387,83.5268,83.3327,83.4336,11300.0
2014-01-10 13:00:00,107.44,107.6,107.36,107.47,8800.0,83.4026,83.5268,83.3405,83.4258,8800.0
2014-01-10 13:30:00,107.47,107.49,107.19,107.24,15000.0,83.4258,83.4414,83.2085,83.2473,15000.0
2014-01-10 14:00:00,107.22,107.38,107.2,107.2,10500.0,83.2318,83.356,83.2162,83.2162,10500.0
2014-01-10 14:30:00,107.21,107.3,107.14,107.14,12400.0,83.224,83.2939,83.1697,83.1697,12400.0
2014-01-10 15:00:00,107.13,107.58,107.13,107.49,16900.0,83.1619,83.5112,83.1619,83.4414,16900.0
2014-01-10 15:30:00,107.48,107.55,107.36,107.53,27400.0,83.4336,83.4879,83.3405,83.4724,27400.0
2014-01-13 09:30:00,106.99,107.57,106.99,107.25,9500.0,83.0532,83.5035,83.0532,83.2551,9500.0
2014-01-13 10:00:00,107.24,107.53,107.23,107.52,4300.0,83.2473,83.4724,83.2395,83.4647,4300.0
2014-01-13 10:30:00,107.53,107.8,107.47,107.56,9300.0,83.4724,83.682,83.4258,83.4957,9300.0
2014-01-13 11:00:00,107.6,107.6,107.4,107.44,2500.0,83.5268,83.5268,83.3715,83.4026,2500.0
2014-01-13 11:30:00,107.47,107.51,107.35,107.35,2300.0,83.4258,83.4569,83.3327,83.3327,2300.0
2014-01-13 12:00:00,107.43,107.47,107.05,107.05,5900.0,83.3948,83.4258,83.0998,83.0998,5900.0
2014-01-13 12:30:00,107.01,107.13,106.74,106.78,7700.0,83.0688,83.1619,82.8592,82.8902,7700.0
2014-01-13 13:00:00,106.74,106.85,106.46,106.65,9200.0,82.8592,82.9446,82.6418,82.7893,9200.0
2014-01-13 13:30:00,106.57,106.61,106.3,106.52,8700.0,82.7272,82.7582,82.5176,82.6884,8700.0
2014-01-13 14:00:00,106.52,106.56,106.06,106.2,12400.0,82.6884,82.7194,82.3313,82.44,12400.0
2014-01-13 14:30:00,106.24,106.27,105.92,106.1,9800.0,82.471,82.4943,82.2226,82.3624,9800.0
2014-01-13 15:00:00,106.05,106.05,105.8,105.98,14000.0,82.3235,82.3235,82.1295,82.2692,14000.0
2014-01-13 15:30:00,106.04,106.04,105.67,106.0,40400.0,82.3158,82.3158,82.0286,82.2847,40400.0
2014-01-14 09:30:00,106.31,106.93,106.09,106.37,10400.0,82.5254,83.0067,82.3546,82.5719,10400.0
2014-01-14 10:00:00,106.36,106.76,106.27,106.47,9200.0,82.5642,82.8747,82.4943,82.6496,9200.0
2014-01-14 10:30:00,106.63,107.01,106.55,106.89,2300.0,82.7738,83.0688,82.7117,82.9756,2300.0
2014-01-14 11:00:00,106.93,107.37,106.93,107.27,11900.0,83.0067,83.3482,83.0067,83.2706,11900.0
2014-01-14 11:30:00,107.27,107.28,106.91,106.92,5100.0,83.2706,83.2784,82.9911,82.9989,5100.0
2014-01-14 12:00:00,106.98,107.28,106.91,107.26,2700.0,83.0455,83.2784,82.9911,83.2628,2700.0
2014-01-14 12:30:00,107.17,107.37,107.13,107.2,3100.0,83.193,83.3482,83.1619,83.2162,3100.0
2014-01-14 13:00:00,107.22,107.37,107.17,107.35,3700.0,83.2318,83.3482,83.193,83.3327,3700.0
2014-01-14 13:30:00,107.36,107.4,107.2,107.27,1700.0,83.3405,83.3715,83.2162,83.2706,1700.0
2014-01-14 14:00:00,107.26,107.39,107.18,107.39,3000.0,83.2628,83.3637,83.2007,83.3637,3000.0
2014-01-14 14:30:00,107.46,107.59,107.45,107.51,6500.0,83.4181,83.519,83.4103,83.4569,6500.0
2014-01-14 15:00:00,107.5,107.69,107.46,107.62,10900.0,83.4491,83.5966,83.4181,83.5423,10900.0
2014-01-14 15:30:00,107.66,107.93,107.66,107.89,34700.0,83.5733,83.7829,83.5733,83.7519,34700.0
2014-01-15 09:30:00,107.99,108.3,107.65,108.0,7900.0,83.8295,84.0701,83.5656,83.8373,7900.0
2014-01-15 10:00:00,108.08,108.19,107.89,107.9,11300.0,83.8994,83.9848,83.7519,83.7596,11300.0
2014-01-15 10:30:00,107.93,107.99,107.76,107.89,3700.0,83.7829,83.8295,83.651,83.7519,3700.0
2014-01-15 11:00:00,107.97,108.19,107.82,107.82,10500.0,83.814,83.9848,83.6975,83.6975,10500.0
2014-01-15 11:30:00,107.85,108.16,107.84,107.97,8500.0,83.7208,83.9615,83.7131,83.814,8500.0
2014-01-15 12:00:00,108.05,108.18,107.9,107.98,5700.0,83.8761,83.977,83.7596,83.8217,5700.0
2014-01-15 12:30:00,108.02,108.02,107.76,107.89,3500.0,83.8528,83.8528,83.651,83.7519,3500.0
2014-01-15 13:00:00,107.93,108.05,107.81,107.81,9900.0,83.7829,83.8761,83.6898,83.6898,9900.0
2014-01-15 13:30:00,107.73,107.91,107.67,107.86,3400.0,83.6277,83.7674,83.5811,83.7286,3400.0
2014-01-15 14:00:00,107.83,108.09,107.77,107.95,7400.0,83.7053,83.9071,83.6587,83.7985,7400.0
2014-01-15 14:30:00,107.95,108.06,107.9,108.05,4700.0,83.7985,83.8838,83.7596,83.8761,4700.0
2014-01-15 15:00:00,108.07,108.1,107.77,107.93,11300.0,83.8916,83.9149,83.6587,83.7829,11300.0
2014-01-15 15:30:00,107.93,108.03,107.88,108.0,18500.0,83.7829,83.8606,83.7441,83.8373,18500.0
2014-01-16 09:30:00,107.51,108.52,107.51,108.15,12200.0,83.4569,84.2409,83.4569,83.9537,12200.0
2014-01-16 10:00:00,108.12,108.32,107.87,108.29,11500.0,83.9304,84.0857,83.7364,84.0624,11500.0
2014-01-16 10:30:00,108.3,108.38,107.93,108.13,11900.0,84.0701,84.1322,83.7829,83.9382,11900.0
2014-01-16 11:00:00,108.25,108.25,107.96,108.14,6800.0,84.0313,84.0313,83.8062,83.9459,6800.0
2014-01-16 11:30:00,108.11,108.31,108.04,108.15,11900.0,83.9227,84.0779,83.8683,83.9537,11900.0
2014-01-16 12:00:00,108.21,108.25,108.03,108.04,4300.0,84.0003,84.0313,83.8606,83.8683,4300.0
2014-01-16 12:30:00,108.05,108.25,108.03,108.04,7500.0,83.8761,84.0313,83.8606,83.8683,7500.0
2014-01-16 13:00:00,107.99,108.24,107.95,108.06,11800.0,83.8295,84.0236,83.7985,83.8838,11800.0
2014-01-16 13:30:00,108.05,108.05,107.96,108.01,5700.0,83.8761,83.8761,83.8062,83.845,5700.0
2014-01-16 14:00:00,108.01,108.01,107.87,107.89,10600.0,83.845,83.845,83.7364,83.7519,10600.0
2014-01-16 14:30:00,107.89,108.06,107.89,108.02,12900.0,83.7519,83.8838,83.7519,83.8528,12900.0
2014-01-16 15:00:00,108.03,108.03,107.77,107.77,11500.0,83.8606,83.8606,83.6587,83.6587,11500.0
2014-01-16 15:30:00,107.81,107.93,107.8,107.9,24800.0,83.6898,83.7829,83.682,83.7596,24800.0
2014-01-17 09:30:00,108.01,108.4,107.32,107.64,35900.0,83.845,84.1478,83.3094,83.5578,35900.0
2014-01-17 10:00:00,107.74,107.88,107.68,107.82,3600.0,83.6354,83.7441,83.5889,83.6975,3600.0
2014-01-17 10:30:00,107.79,107.9,107.74,107.9,4600.0,83.6742,83.7596,83.6354,83.7596,4600.0
2014-01-17 11:00:00,107.96,108.16,107.91,107.99,6600.0,83.8062,83.9615,83.7674,83.8295,6600.0
2014-01-17 11:30:00,107.95,108.11,107.95,108.01,4000.0,83.7985,83.9227,83.7985,83.845,4000.0
2014-01-17 12:00:00,107.99,108.33,107.99,108.24,8700.0,83.8295,84.0934,83.8295,84.0236,8700.0
2014-01-17 12:30:00,108.26,108.33,108.12,108.12,4100.0,84.0391,84.0934,83.9304,83.9304,4100.0
2014-01-17 13:00:00,108.09,108.15,107.9,108.05,3400.0,83.9071,83.9537,83.7596,83.8761,3400.0
2014-01-17 13:30:00,108.09,108.28,108.03,108.24,10500.0,83.9071,84.0546,83.8606,84.0236,10500.0
2014-01-17 14:00:00,108.29,108.33,108.11,108.11,8700.0,84.0624,84.0934,83.9227,83.9227,8700.0
2014-01-17 14:30:00,108.08,108.1,107.94,107.96,12100.0,83.8994,83.9149,83.7907,83.8062,12100.0
2014-01-17 15:00:00,107.98,108.0,107.6,107.66,17000.0,83.8217,83.8373,83.5268,83.5733,17000.0
2014-01-17 15:30:00,107.66,107.7,107.4,107.65,40600.0,83.5733,83.6044,83.3715,83.5656,40600.0
2014-01-21 09:30:00,108.12,108.41,107.42,107.43,16800.0,83.9304,84.1555,83.387,83.3948,16800.0
2014-01-21 10:00:00,107.45,107.45,106.73,106.79,14300.0,83.4103,83.4103,82.8514,82.898,14300.0
2014-01-21 10:30:00,106.77,106.99,106.5,106.59,25100.0,82.8825,83.0532,82.6729,82.7427,25100.0
2014-01-21 11:00:00,106.74,106.75,106.0,106.09,13300.0,82.8592,82.8669,82.2847,82.3546,13300.0
2014-01-21 11:30:00,106.11,106.12,105.85,105.97,17000.0,82.3701,82.3779,82.1683,82.2614,17000.0
2014-01-21 12:00:00,105.98,106.17,105.8,106.05,15300.0,82.2692,82.4167,82.1295,82.3235,15300.0
2014-01-21 12:30:00,106.07,106.12,105.89,105.89,16300.0,82.3391,82.3779,82.1993,82.1993,16300.0
2014-01-21 13:00:00,105.91,106.0,105.88,105.94,8500.0,82.2149,82.2847,82.1916,82.2381,8500.0
2014-01-21 13:30:00,105.95,106.06,105.81,105.83,19100.0,82.2459,82.3313,82.1372,82.1528,19100.0
2014-01-21 14:00:00,105.87,105.95,105.79,105.86,13800.0,82.1838,82.2459,82.1217,82.176,13800.0
2014-01-21 14:30:00,105.89,106.0,105.81,105.95,14400.0,82.1993,82.2847,82.1372,82.2459,14400.0
2014-01-21 15:00:00,105.9,106.02,105.8,105.97,13000.0,82.2071,82.3002,82.1295,82.2614,13000.0
2014-01-21 15:30:00,105.93,106.05,105.88,105.96,43100.0,82.2304,82.3235,82.1916,82.2537,43100.0
2014-01-22 09:30:00,106.08,106.27,105.52,105.65,18900.0,82.3468,82.4943,81.9121,82.013,18900.0
2014-01-22 10:00:00,105.66,105.91,105.52,105.89,22900.0,82.0208,82.2149,81.9121,82.1993,22900.0
2014-01-22 10:30:00,105.81,105.81,105.38,105.46,20300.0,82.1372,82.1372,81.8034,81.8655,20300.0
2014-01-22 11:00:00,105.48,105.55,105.41,105.49,7500.0,81.8811,81.9354,81.8267,81.8888,7500.0
2014-01-22 11:30:00,105.49,105.59,105.39,105.44,10200.0,81.8888,81.9665,81.8112,81.85,10200.0
2014-01-22 12:00:00,105.48,105.61,105.45,105.52,61700.0,81.8811,81.982,81.8578,81.9121,61700.0
2014-01-22 12:30:00,105.51,105.56,105.46,105.49,6100.0,81.9044,81.9432,81.8655,81.8888,6100.0
2014-01-22 13:00:00,105.5,105.69,105.43,105.59,7500.0,81.8966,82.0441,81.8422,81.9665,7500.0
2014-01-22 13:30:00,105.61,105.63,105.47,105.55,6400.0,81.982,81.9975,81.8733,81.9354,6400.0
2014-01-22 14:00:00,105.56,105.61,105.5,105.58,21800.0,81.9432,81.982,81.8966,81.9587,21800.0
2014-01-22 14:30:00,105.55,105.63,105.44,105.52,9800.0,81.9354,81.9975,81.85,81.9121,9800.0
2014-01-22 15:00:00,105.53,105.56,105.44,105.51,16800.0,81.9199,81.9432,81.85,81.9044,16800.0
2014-01-22 15:30:00,105.53,105.7,105.44,105.5,30400.0,81.9199,82.0518,81.85,81.8966,30400.0
2014-01-23 09:30:00,105.01,105.33,104.16,104.26,14900.0,81.5162,81.7646,80.8564,80.934,14900.0
2014-01-23 10:00:00,104.21,104.33,103.81,103.93,14300.0,80.8952,80.9884,80.5847,80.6778,14300.0
2014-01-23 10:30:00,103.86,104.2,103.71,103.73,11300.0,80.6235,80.8874,80.5071,80.5226,11300.0
2014-01-23 11:00:00,103.74,104.54,103.53,104.16,31800.0,80.5304,81.1514,80.3673,80.8564,31800.0
2014-01-23 11:30:00,104.16,104.45,103.97,104.45,26300.0,80.8564,81.0815,80.7089,81.0815,26300.0
2014-01-23 12:00:00,104.45,104.5,104.15,104.25,11800.0,81.0815,81.1203,80.8486,80.9262,11800.0
2014-01-23 12:30:00,104.25,104.38,104.1,104.12,9800.0,80.9262,81.0272,80.8098,80.8253,9800.0
2014-01-23 13:00:00,104.21,104.35,104.07,104.22,40300.0,80.8952,81.0039,80.7865,80.903,40300.0
2014-01-23 13:30:00,104.18,104.18,103.77,103.77,9500.0,80.8719,80.8719,80.5536,80.5536,9500.0
2014-01-23 14:00:00,103.82,103.89,103.76,103.78,9700.0,80.5925,80.6468,80.5459,80.5614,9700.0
2014-01-23 14:30:00,103.82,104.01,103.8,104.0,17200.0,80.5925,80.7399,80.5769,80.7322,17200.0
2014-01-23 15:00:00,103.98,104.02,103.82,104.0,27100.0,80.7167,80.7477,80.5925,80.7322,27100.0
2014-01-23 15:30:00,103.97,103.99,103.73,103.81,42900.0,80.7089,80.7244,80.5226,80.5847,42900.0
2014-01-24 09:30:00,102.73,103.17,101.3,102.87,34800.0,79.7463,80.0879,78.6363,79.855,34800.0
2014-01-24 10:00:00,102.8,102.8,102.03,102.13,31700.0,79.8007,79.8007,79.2029,79.2806,31700.0
2014-01-24 10:30:00,102.04,102.07,101.51,101.99,30900.0,79.2107,79.234,78.7993,79.1719,30900.0
2014-01-24 11:00:00,102.01,102.15,101.25,101.3,77900.0,79.1874,79.2961,78.5974,78.6363,77900.0
2014-01-24 11:30:00,101.4,101.63,101.28,101.63,17200.0,78.7139,78.8924,78.6207,78.8924,17200.0
2014-01-24 12:00:00,101.6,101.6,100.79,100.87,27000.0,78.8691,78.8691,78.2404,78.3025,27000.0
2014-01-24 12:30:00,100.92,100.94,100.54,100.63,18300.0,78.3413,78.3568,78.0463,78.1161,18300.0
2014-01-24 13:00:00,100.69,100.75,100.26,100.38,24200.0,78.1627,78.2093,77.8289,77.9221,24200.0
2014-01-24 13:30:00,100.45,101.15,100.45,101.06,13500.0,77.9764,78.5198,77.9764,78.4499,13500.0
2014-01-24 14:00:00,101.0,101.05,100.61,100.66,100500.0,78.4034,78.4422,78.1006,78.1394,100500.0
2014-01-24 14:30:00,100.66,100.79,100.55,100.71,10700.0,78.1394,78.2404,78.054,78.1783,10700.0
2014-01-24 15:00:00,100.66,100.71,100.17,100.3,20000.0,78.1394,78.1783,77.7591,77.86,20000.0
2014-01-24 15:30:00,100.28,100.36,100.0,100.01,52000.0,77.8445,77.9066,77.6271,77.6349,52000.0
2014-01-27 09:30:00,100.3,100.33,99.33,99.92,39100.0,77.86,77.8833,77.107,77.565,39100.0
2014-01-27 10:00:00,99.94,100.13,99.29,99.4,27200.0,77.5805,77.728,77.0759,77.1613,27200.0
2014-01-27 10:30:00,99.33,99.79,99.25,99.33,21300.0,77.107,77.4641,77.0449,77.107,21300.0
2014-01-27 11:00:00,99.5,99.6,99.12,99.4,11400.0,77.239,77.3166,76.944,77.1613,11400.0
2014-01-27 11:30:00,99.33,99.39,98.67,98.78,18100.0,77.107,77.1536,76.5947,76.68,18100.0
2014-01-27 12:00:00,98.72,98.86,98.48,98.78,38100.0,76.6335,76.7421,76.4472,76.68,38100.0
2014-01-27 12:30:00,98.89,99.2,98.72,98.91,16500.0,76.7654,77.0061,76.6335,76.781,16500.0
2014-01-27 13:00:00,98.92,99.25,98.84,99.14,17500.0,76.7887,77.0449,76.7266,76.9595,17500.0
2014-01-27 13:30:00,99.17,99.78,99.15,99.53,27500.0,76.9828,77.4563,76.9673,77.2623,27500.0
2014-01-27 14:00:00,99.54,99.93,99.54,99.93,34300.0,77.27,77.5728,77.27,77.5728,34300.0
2014-01-27 14:30:00,99.94,100.16,99.78,100.15,21300.0,77.5805,77.7513,77.4563,77.7435,21300.0
2014-01-27 15:00:00,100.12,100.2,99.83,99.83,26400.0,77.7203,77.7824,77.4951,77.4951,26400.0
2014-01-27 15:30:00,99.88,99.95,99.39,99.42,71700.0,77.5339,77.5883,77.1536,77.1769,71700.0
2014-01-28 09:30:00,99.6,100.01,98.6,99.68,27200.0,77.3166,77.6349,76.5403,77.3787,27200.0
2014-01-28 10:00:00,99.68,99.74,99.06,99.38,40800.0,77.3787,77.4253,76.8974,77.1458,40800.0
2014-01-28 10:30:00,99.53,100.3,99.45,100.29,31600.0,77.2623,77.86,77.2001,77.8522,31600.0
2014-01-28 11:00:00,100.29,100.38,99.89,99.99,13200.0,77.8522,77.9221,77.5417,77.6193,13200.0
2014-01-28 11:30:00,100.0,100.05,99.63,99.91,17900.0,77.6271,77.6659,77.3399,77.5572,17900.0
2014-01-28 12:00:00,99.97,99.99,99.63,99.78,12700.0,77.6038,77.6193,77.3399,77.4563,12700.0
2014-01-28 12:30:00,99.83,99.87,99.59,99.75,9400.0,77.4951,77.5262,77.3088,77.433,9400.0
2014-01-28 13:00:00,99.83,99.99,99.7,99.8,13300.0,77.4951,77.6193,77.3942,77.4718,13300.0
2014-01-28 13:30:00,99.78,99.84,99.55,99.67,12800.0,77.4563,77.5029,77.2778,77.3709,12800.0
2014-01-28 14:00:00,99.67,100.06,99.65,99.92,12000.0,77.3709,77.6737,77.3554,77.565,12000.0
2014-01-28 14:30:00,100.0,100.18,99.82,99.91,15900.0,77.6271,77.7668,77.4874,77.5572,15900.0
2014-01-28 15:00:00,99.93,100.32,99.92,100.32,25900.0,77.5728,77.8755,77.565,77.8755,25900.0
2014-01-28 15:30:00,100.31,100.42,100.18,100.34,55300.0,77.8677,77.9531,77.7668,77.891,55300.0
2014-01-29 09:30:00,99.31,100.24,99.17,99.59,14800.0,77.0915,77.8134,76.9828,77.3088,14800.0
2014-01-29 10:00:00,99.67,100.28,99.46,99.56,12600.0,77.3709,77.8445,77.2079,77.2855,12600.0
2014-01-29 10:30:00,99.63,100.17,99.62,99.93,11400.0,77.3399,77.7591,77.3321,77.5728,11400.0
2014-01-29 11:00:00,100.0,100.24,99.78,100.22,15500.0,77.6271,77.8134,77.4563,77.7979,15500.0
2014-01-29 11:30:00,100.29,100.55,100.06,100.55,16400.0,77.8522,78.054,77.6737,78.054,16400.0
2014-01-29 12:00:00,100.59,100.65,100.12,100.15,11600.0,78.0851,78.1317,77.7203,77.7435,11600.0
2014-01-29 12:30:00,100.18,100.39,100.05,100.33,19500.0,77.7668,77.9298,77.6659,77.8833,19500.0
2014-01-29 13:00:00,100.3,100.35,100.06,100.28,12900.0,77.86,77.8988,77.6737,77.8445,12900.0
2014-01-29 13:30:00,100.32,100.57,100.04,100.57,11100.0,77.8755,78.0696,77.6581,78.0696,11100.0
2014-01-29 14:00:00,100.41,100.65,99.62,100.23,37800.0,77.9454,78.1317,77.3321,77.8056,37800.0
2014-01-29 14:30:00,100.29,100.48,99.95,100.0,27900.0,77.8522,77.9997,77.5883,77.6271,27900.0
2014-01-29 15:00:00,100.0,100.12,99.69,99.77,34800.0,77.6271,77.7203,77.3865,77.4486,34800.0
2014-01-29 15:30:00,99.74,100.19,99.64,100.05,81500.0,77.4253,77.7746,77.3476,77.6659,81500.0
2014-01-30 09:30:00,100.9,101.17,100.49,100.7,21300.0,78.3257,78.5353,78.0075,78.1705,21300.0
2014-01-30 10:00:00,100.59,100.75,100.14,100.39,10100.0,78.0851,78.2093,77.7358,77.9298,10100.0
2014-01-30 10:30:00,100.43,100.81,100.43,100.76,11400.0,77.9609,78.2559,77.9609,78.2171,11400.0
2014-01-30 11:00:00,100.7,101.02,100.7,100.79,14700.0,78.1705,78.4189,78.1705,78.2404,14700.0
2014-01-30 11:30:00,100.82,101.38,100.79,101.23,11100.0,78.2636,78.6984,78.2404,78.5819,11100.0
2014-01-30 12:00:00,101.28,101.36,100.93,100.93,15500.0,78.6207,78.6828,78.349,78.349,15500.0
2014-01-30 12:30:00,100.99,101.38,100.94,101.31,13600.0,78.3956,78.6984,78.3568,78.644,13600.0
2014-01-30 13:00:00,101.29,101.36,101.13,101.19,9900.0,78.6285,78.6828,78.5043,78.5509,9900.0
2014-01-30 13:30:00,101.21,101.25,101.07,101.1,8500.0,78.5664,78.5974,78.4577,78.481,8500.0
2014-01-30 14:00:00,101.11,101.13,100.72,100.82,17000.0,78.4888,78.5043,78.186,78.2636,17000.0
2014-01-30 14:30:00,100.83,100.83,100.68,100.77,18700.0,78.2714,78.2714,78.155,78.2248,18700.0
2014-01-30 15:00:00,100.75,101.07,100.71,100.92,42900.0,78.2093,78.4577,78.1783,78.3413,42900.0
2014-01-30 15:30:00,100.92,100.92,100.66,100.76,36600.0,78.3413,78.3413,78.1394,78.2171,36600.0
2014-01-31 09:30:00,99.23,99.9,99.15,99.34,17200.0,77.0294,77.5495,76.9673,77.1148,17200.0
2014-01-31 10:00:00,99.4,99.89,99.39,99.61,18500.0,77.1613,77.5417,77.1536,77.3244,18500.0
2014-01-31 10:30:00,99.64,100.11,99.59,99.84,21400.0,77.3476,77.7125,77.3088,77.5029,21400.0
2014-01-31 11:00:00,99.84,100.8,99.79,100.76,55000.0,77.5029,78.2481,77.4641,78.2171,55000.0
2014-01-31 11:30:00,100.8,100.8,100.41,100.5,16900.0,78.2481,78.2481,77.9454,78.0152,16900.0
2014-01-31 12:00:00,100.65,100.74,100.39,100.53,58200.0,78.1317,78.2015,77.9298,78.0385,58200.0
2014-01-31 12:30:00,100.61,100.63,100.35,100.5,9300.0,78.1006,78.1161,77.8988,78.0152,9300.0
2014-01-31 13:00:00,100.54,100.62,100.41,100.5,6500.0,78.0463,78.1084,77.9454,78.0152,6500.0
2014-01-31 13:30:00,100.5,101.2,100.5,101.2,9300.0,78.0152,78.5586,78.0152,78.5586,9300.0
2014-01-31 14:00:00,101.21,101.38,100.96,101.01,17200.0,78.5664,78.6984,78.3723,78.4111,17200.0
2014-01-31 14:30:00,101.01,101.09,100.69,100.75,33600.0,78.4111,78.4732,78.1627,78.2093,33600.0
2014-01-31 15:00:00,100.74,100.76,100.39,100.53,29600.0,78.2015,78.2171,77.9298,78.0385,29600.0
2014-01-31 15:30:00,100.52,100.53,100.05,100.15,42100.0,78.0308,78.0385,77.6659,77.7435,42100.0
2014-02-03 09:30:00,99.67,100.55,99.53,99.72,31800.0,77.3709,78.054,77.2623,77.4097,31800.0
2014-02-03 10:00:00,99.71,99.72,97.7,97.83,61700.0,77.402,77.4097,75.8417,75.9426,61700.0
2014-02-03 10:30:00,97.78,98.23,97.59,97.78,38400.0,75.9038,76.2531,75.7563,75.9038,38400.0
2014-02-03 11:00:00,97.78,97.78,97.35,97.43,38800.0,75.9038,75.9038,75.57,75.6321,38800.0
2014-02-03 11:30:00,97.43,97.76,97.13,97.13,29500.0,75.6321,75.8883,75.3992,75.3992,29500.0
2014-02-03 12:00:00,97.14,97.42,96.93,97.4,50400.0,75.407,75.6243,75.2439,75.6088,50400.0
2014-02-03 12:30:00,97.41,97.71,97.22,97.56,16600.0,75.6166,75.8494,75.4691,75.733,16600.0
2014-02-03 13:00:00,97.56,97.66,97.15,97.15,18900.0,75.733,75.8106,75.4147,75.4147,18900.0
2014-02-03 13:30:00,97.18,97.38,97.0,97.09,17800.0,75.438,75.5933,75.2983,75.3681,17800.0
2014-02-03 14:00:00,97.08,97.49,97.08,97.25,24300.0,75.3604,75.6787,75.3604,75.4924,24300.0
2014-02-03 14:30:00,97.25,97.45,97.01,97.02,53500.0,75.4924,75.6476,75.306,75.3138,53500.0
2014-02-03 15:00:00,97.02,97.41,97.02,97.26,49900.0,75.3138,75.6166,75.3138,75.5001,49900.0
2014-02-03 15:30:00,97.29,97.37,97.07,97.24,112400.0,75.5234,75.5855,75.3526,75.4846,112400.0
2014-02-04 09:30:00,97.5,97.5,96.24,97.2,57800.0,75.6864,75.6864,74.7083,75.4535,57800.0
2014-02-04 10:00:00,97.21,97.45,97.07,97.43,26300.0,75.4613,75.6476,75.3526,75.6321,26300.0
2014-02-04 10:30:00,97.42,97.6,97.24,97.3,21100.0,75.6243,75.764,75.4846,75.5312,21100.0
2014-02-04 11:00:00,97.25,97.73,97.25,97.64,19000.0,75.4924,75.865,75.4924,75.7951,19000.0
2014-02-04 11:30:00,97.64,98.36,97.6,98.27,16200.0,75.7951,76.354,75.764,76.2841,16200.0
2014-02-04 12:00:00,98.36,98.52,98.17,98.21,17400.0,76.354,76.4782,76.2065,76.2376,17400.0
2014-02-04 12:30:00,98.28,98.59,98.28,98.54,13400.0,76.2919,76.5326,76.2919,76.4937,13400.0
2014-02-04 13:00:00,98.53,98.63,98.03,98.23,25600.0,76.486,76.5636,76.0978,76.2531,25600.0
2014-02-04 13:30:00,98.29,98.38,97.99,98.11,10300.0,76.2997,76.3695,76.0668,76.1599,10300.0
2014-02-04 14:00:00,98.04,98.35,97.98,98.3,10400.0,76.1056,76.3463,76.059,76.3074,10400.0
2014-02-04 14:30:00,98.25,98.56,98.19,98.56,12900.0,76.2686,76.5093,76.222,76.5093,12900.0
2014-02-04 15:00:00,98.51,98.65,97.86,97.94,27400.0,76.4705,76.5791,75.9659,76.028,27400.0
2014-02-04 15:30:00,97.89,98.31,97.89,98.08,97300.0,75.9892,76.3152,75.9892,76.1367,97300.0
2014-02-05 09:30:00,97.77,98.6,97.18,97.18,10600.0,75.896,76.5403,75.438,75.438,10600.0
2014-02-05 10:00:00,97.38,97.81,96.76,97.04,30500.0,75.5933,75.9271,75.112,75.3293,30500.0
2014-02-05 10:30:00,97.05,97.49,96.9,97.3,15600.0,75.3371,75.6787,75.2207,75.5312,15600.0
2014-02-05 11:00:00,97.36,97.54,97.1,97.53,28500.0,75.5777,75.7175,75.3759,75.7097,28500.0
2014-02-05 11:30:00,97.65,97.96,97.41,97.79,19600.0,75.8029,76.0435,75.6166,75.9115,19600.0
2014-02-05 12:00:00,97.79,98.15,97.66,97.94,18200.0,75.9115,76.191,75.8106,76.028,18200.0
2014-02-05 12:30:00,97.95,98.17,97.89,98.1,12200.0,76.0357,76.2065,75.9892,76.1522,12200.0
2014-02-05 13:00:00,98.17,98.53,98.03,98.14,18900.0,76.2065,76.486,76.0978,76.1832,18900.0
2014-02-05 13:30:00,98.13,98.28,97.89,98.13,18400.0,76.1755,76.2919,75.9892,76.1755,18400.0
2014-02-05 14:00:00,98.13,98.24,97.77,97.84,17300.0,76.1755,76.2609,75.896,75.9504,17300.0
2014-02-05 14:30:00,97.9,98.06,97.39,97.59,42700.0,75.9969,76.1211,75.601,75.7563,42700.0
2014-02-05 15:00:00,97.58,97.97,97.5,97.97,36400.0,75.7485,76.0513,75.6864,76.0513,36400.0
2014-02-05 15:30:00,97.95,98.03,97.46,97.56,96700.0,76.0357,76.0978,75.6554,75.733,96700.0
2014-02-06 09:30:00,100.1,102.04,100.1,102.0,85200.0,77.7047,79.2107,77.7047,79.1796,85200.0
2014-02-06 10:00:00,102.09,103.22,101.75,102.63,74000.0,79.2495,80.1267,78.9856,79.6687,74000.0
2014-02-06 10:30:00,102.74,103.1,102.08,102.87,60300.0,79.7541,80.0335,79.2417,79.855,60300.0
2014-02-06 11:00:00,102.89,103.79,102.77,102.89,33900.0,79.8705,80.5692,79.7774,79.8705,33900.0
2014-02-06 11:30:00,102.8,103.24,102.36,102.61,31000.0,79.8007,80.1422,79.4591,79.6532,31000.0
2014-02-06 12:00:00,102.63,102.72,101.86,102.1,20600.0,79.6687,79.7386,79.071,79.2573,20600.0
2014-02-06 12:30:00,102.22,103.54,102.22,103.44,70800.0,79.3504,80.3751,79.3504,80.2975,70800.0
2014-02-06 13:00:00,103.51,103.99,103.39,103.5,37200.0,80.3518,80.7244,80.2587,80.344,37200.0
2014-02-06 13:30:00,103.55,103.88,103.47,103.75,61100.0,80.3829,80.639,80.3208,80.5381,61100.0
2014-02-06 14:00:00,103.78,104.91,103.73,104.72,59700.0,80.5614,81.4386,80.5226,81.2911,59700.0
2014-02-06 14:30:00,104.75,104.76,104.36,104.63,27000.0,81.3144,81.3221,81.0116,81.2212,27000.0
2014-02-06 15:00:00,104.62,105.0,104.61,105.0,44400.0,81.2135,81.5085,81.2057,81.5085,44400.0
2014-02-06 15:30:00,104.97,105.24,104.86,105.14,73800.0,81.4852,81.6948,81.3998,81.6171,73800.0
2014-02-07 09:30:00,106.19,107.07,105.32,106.47,41800.0,82.4322,83.1153,81.7569,82.6496,41800.0
2014-02-07 10:00:00,106.46,106.95,106.46,106.62,55500.0,82.6418,83.0222,82.6418,82.766,55500.0
2014-02-07 10:30:00,106.67,106.96,106.51,106.81,23900.0,82.8048,83.0299,82.6806,82.9135,23900.0
2014-02-07 11:00:00,106.81,106.99,106.44,106.8,41200.0,82.9135,83.0532,82.6263,82.9057,41200.0
2014-02-07 11:30:00,106.81,107.14,106.48,106.97,21400.0,82.9135,83.1697,82.6573,83.0377,21400.0
2014-02-07 12:00:00,106.94,107.37,106.78,107.37,71400.0,83.0144,83.3482,82.8902,83.3482,71400.0
2014-02-07 12:30:00,107.41,107.67,107.34,107.65,23000.0,83.3793,83.5811,83.3249,83.5656,23000.0
2014-02-07 13:00:00,107.7,107.94,107.66,107.9,17700.0,83.6044,83.7907,83.5733,83.7596,17700.0
2014-02-07 13:30:00,107.88,108.18,107.8,108.09,20300.0,83.7441,83.977,83.682,83.9071,20300.0
2014-02-07 14:00:00,108.14,108.52,108.11,108.49,31200.0,83.9459,84.2409,83.9227,84.2176,31200.0
2014-02-07 14:30:00,108.47,108.65,108.46,108.57,36100.0,84.2021,84.3418,84.1944,84.2797,36100.0
2014-02-07 15:00:00,108.54,108.73,108.26,108.33,41900.0,84.2565,84.4039,84.0391,84.0934,41900.0
2014-02-07 15:30:00,108.38,108.79,108.34,108.7,108800.0,84.1322,84.4505,84.1012,84.3807,108800.0
2014-02-10 09:30:00,107.45,108.0,106.31,107.11,91800.0,83.4103,83.8373,82.5254,83.1464,91800.0
2014-02-10 10:00:00,107.11,107.97,106.91,107.72,90900.0,83.1464,83.814,82.9911,83.6199,90900.0
2014-02-10 10:30:00,107.71,107.83,107.36,107.56,46200.0,83.6121,83.7053,83.3405,83.4957,46200.0
2014-02-10 11:00:00,107.55,107.66,107.29,107.35,47300.0,83.4879,83.5733,83.2861,83.3327,47300.0
2014-02-10 11:30:00,107.37,107.75,107.26,107.69,25100.0,83.3482,83.6432,83.2628,83.5966,25100.0
2014-02-10 12:00:00,107.7,107.7,107.53,107.57,18800.0,83.6044,83.6044,83.4724,83.5035,18800.0
2014-02-10 12:30:00,107.58,107.99,107.5,107.95,30200.0,83.5112,83.8295,83.4491,83.7985,30200.0
2014-02-10 13:00:00,107.94,108.08,107.87,108.06,37200.0,83.7907,83.8994,83.7364,83.8838,37200.0
2014-02-10 13:30:00,108.08,108.19,107.87,107.89,32100.0,83.8994,83.9848,83.7364,83.7519,32100.0
2014-02-10 14:00:00,107.87,107.95,107.62,107.88,34900.0,83.7364,83.7985,83.5423,83.7441,34900.0
2014-02-10 14:30:00,107.89,108.04,107.72,107.74,16600.0,83.7519,83.8683,83.6199,83.6354,16600.0
2014-02-10 15:00:00,107.71,107.71,107.25,107.28,20300.0,83.6121,83.6121,83.2551,83.2784,20300.0
2014-02-10 15:30:00,107.29,107.76,107.29,107.72,58200.0,83.2861,83.651,83.2861,83.6199,58200.0
2014-02-11 09:30:00,107.45,107.96,107.05,107.31,42400.0,83.4103,83.8062,83.0998,83.3016,42400.0
2014-02-11 10:00:00,107.3,107.99,107.19,107.79,54400.0,83.2939,83.8295,83.2085,83.6742,54400.0
2014-02-11 10:30:00,107.79,108.17,107.62,107.69,76700.0,83.6742,83.9692,83.5423,83.5966,76700.0
2014-02-11 11:00:00,107.77,108.11,107.61,108.05,25200.0,83.6587,83.9227,83.5345,83.8761,25200.0
2014-02-11 11:30:00,108.12,108.45,108.05,108.43,36900.0,83.9304,84.1866,83.8761,84.1711,36900.0
2014-02-11 12:00:00,108.44,108.77,108.4,108.52,32700.0,84.1788,84.435,84.1478,84.2409,32700.0
2014-02-11 12:30:00,108.53,108.58,108.39,108.56,28400.0,84.2487,84.2875,84.14,84.272,28400.0
2014-02-11 13:00:00,108.57,108.95,108.57,108.9,19500.0,84.2797,84.5747,84.2797,84.5359,19500.0
2014-02-11 13:30:00,108.93,109.07,108.87,108.96,20000.0,84.5592,84.6679,84.5126,84.5825,20000.0
2014-02-11 14:00:00,108.95,109.11,108.82,109.11,22200.0,84.5747,84.6989,84.4738,84.6989,22200.0
2014-02-11 14:30:00,109.11,109.66,109.04,109.65,63300.0,84.6989,85.1259,84.6446,85.1181,63300.0
2014-02-11 15:00:00,109.64,109.73,109.28,109.29,39500.0,85.1104,85.1802,84.8309,84.8387,39500.0
2014-02-11 15:30:00,109.3,109.37,109.01,109.16,77300.0,84.8464,84.9008,84.6213,84.7377,77300.0
2014-02-12 09:30:00,109.5,109.89,109.17,109.64,21600.0,85.0017,85.3044,84.7455,85.1104,21600.0
2014-02-12 10:00:00,109.74,109.76,109.17,109.27,27400.0,85.188,85.2035,84.7455,84.8231,27400.0
2014-02-12 10:30:00,109.3,109.5,109.11,109.25,19800.0,84.8464,85.0017,84.6989,84.8076,19800.0
2014-02-12 11:00:00,109.23,109.5,109.23,109.4,17900.0,84.7921,85.0017,84.7921,84.924,17900.0
2014-02-12 11:30:00,109.4,109.64,109.4,109.59,14600.0,84.924,85.1104,84.924,85.0715,14600.0
2014-02-12 12:00:00,109.53,109.87,109.53,109.77,21200.0,85.025,85.2889,85.025,85.2113,21200.0
2014-02-12 12:30:00,109.76,109.77,109.44,109.51,22700.0,85.2035,85.2113,84.9551,85.0094,22700.0
2014-02-12 13:00:00,109.49,109.54,109.39,109.47,21100.0,84.9939,85.0327,84.9163,84.9784,21100.0
2014-02-12 13:30:00,109.44,109.51,109.26,109.26,12600.0,84.9551,85.0094,84.8154,84.8154,12600.0
2014-02-12 14:00:00,109.25,109.3,109.07,109.16,23400.0,84.8076,84.8464,84.6679,84.7377,23400.0
2014-02-12 14:30:00,109.08,109.09,108.89,109.0,28600.0,84.6756,84.6834,84.5281,84.6135,28600.0
2014-02-12 15:00:00,109.0,109.08,108.9,109.03,41600.0,84.6135,84.6756,84.5359,84.6368,41600.0
2014-02-12 15:30:00,109.06,109.17,108.88,109.02,61100.0,84.6601,84.7455,84.5204,84.6291,61100.0
2014-02-13 09:30:00,108.03,108.65,107.7,107.99,8800.0,83.8606,84.3418,83.6044,83.8295,8800.0
2014-02-13 10:00:00,107.98,108.75,107.98,108.63,12600.0,83.8217,84.4195,83.8217,84.3263,12600.0
2014-02-13 10:30:00,108.63,109.06,108.44,108.87,11800.0,84.3263,84.6601,84.1788,84.5126,11800.0
2014-02-13 11:00:00,108.9,109.36,108.9,109.09,8000.0,84.5359,84.893,84.5359,84.6834,8000.0
2014-02-13 11:30:00,109.19,109.28,108.93,108.96,18100.0,84.761,84.8309,84.5592,84.5825,18100.0
2014-02-13 12:00:00,108.95,109.02,108.83,108.91,13200.0,84.5747,84.6291,84.4816,84.5437,13200.0
2014-02-13 12:30:00,108.92,109.06,108.9,109.0,20300.0,84.5514,84.6601,84.5359,84.6135,20300.0
2014-02-13 13:00:00,109.0,109.19,108.94,109.09,17200.0,84.6135,84.761,84.567,84.6834,17200.0
2014-02-13 13:30:00,109.16,109.33,109.13,109.28,9500.0,84.7377,84.8697,84.7145,84.8309,9500.0
2014-02-13 14:00:00,109.36,109.48,109.19,109.19,7600.0,84.893,84.9861,84.761,84.761,7600.0
2014-02-13 14:30:00,109.23,109.5,109.23,109.46,12400.0,84.7921,85.0017,84.7921,84.9706,12400.0
2014-02-13 15:00:00,109.45,109.48,109.38,109.48,22600.0,84.9629,84.9861,84.9085,84.9861,22600.0
2014-02-13 15:30:00,109.49,109.52,109.35,109.42,42700.0,84.9939,85.0172,84.8852,84.9396,42700.0
2014-02-14 09:30:00,108.69,109.06,108.47,109.05,35200.0,84.3729,84.6601,84.2021,84.6524,35200.0
2014-02-14 10:00:00,109.05,109.22,108.72,109.15,48900.0,84.6524,84.7843,84.3962,84.73,48900.0
2014-02-14 10:30:00,109.09,109.21,108.67,108.67,27200.0,84.6834,84.7766,84.3574,84.3574,27200.0
2014-02-14 11:00:00,108.63,108.95,108.63,108.86,20100.0,84.3263,84.5747,84.3263,84.5049,20100.0
2014-02-14 11:30:00,108.87,109.16,108.83,109.1,14500.0,84.5126,84.7377,84.4816,84.6912,14500.0
2014-02-14 12:00:00,109.07,109.44,109.07,109.39,7900.0,84.6679,84.9551,84.6679,84.9163,7900.0
2014-02-14 12:30:00,109.42,109.57,109.34,109.57,8700.0,84.9396,85.056,84.8775,85.056,8700.0
2014-02-14 13:00:00,109.56,109.69,109.46,109.69,15100.0,85.0482,85.1492,84.9706,85.1492,15100.0
2014-02-14 13:30:00,109.62,109.88,109.59,109.87,7200.0,85.0948,85.2967,85.0715,85.2889,7200.0
2014-02-14 14:00:00,109.87,109.9,109.77,109.89,8900.0,85.2889,85.3122,85.2113,85.3044,8900.0
2014-02-14 14:30:00,109.87,109.9,109.78,109.82,9900.0,85.2889,85.3122,85.219,85.2501,9900.0
2014-02-14 15:00:00,109.8,109.82,109.6,109.62,18200.0,85.2346,85.2501,85.0793,85.0948,18200.0
2014-02-14 15:30:00,109.62,109.71,109.48,109.57,23000.0,85.0948,85.1647,84.9861,85.056,23000.0
2014-02-18 09:30:00,109.43,109.89,109.33,109.45,28400.0,84.9473,85.3044,84.8697,84.9629,28400.0
2014-02-18 10:00:00,109.4,109.4,108.9,109.28,24700.0,84.924,84.924,84.5359,84.8309,24700.0
2014-02-18 10:30:00,109.28,109.28,109.15,109.22,10900.0,84.8309,84.8309,84.73,84.7843,10900.0
2014-02-18 11:00:00,109.18,109.31,108.97,109.22,20100.0,84.7533,84.8542,84.5902,84.7843,20100.0
2014-02-18 11:30:00,109.23,109.35,109.11,109.11,10000.0,84.7921,84.8852,84.6989,84.6989,10000.0
2014-02-18 12:00:00,109.18,109.25,109.12,109.22,8900.0,84.7533,84.8076,84.7067,84.7843,8900.0
2014-02-18 12:30:00,109.22,109.22,109.04,109.16,14900.0,84.7843,84.7843,84.6446,84.7377,14900.0
2014-02-18 13:00:00,109.19,109.39,109.19,109.27,6300.0,84.761,84.9163,84.761,84.8231,6300.0
2014-02-18 13:30:00,109.23,109.28,109.04,109.18,12500.0,84.7921,84.8309,84.6446,84.7533,12500.0
2014-02-18 14:00:00,109.15,109.33,109.14,109.23,20100.0,84.73,84.8697,84.7222,84.7921,20100.0
2014-02-18 14:30:00,109.23,109.37,109.16,109.34,11800.0,84.7921,84.9008,84.7377,84.8775,11800.0
2014-02-18 15:00:00,109.3,109.44,109.26,109.43,14200.0,84.8464,84.9551,84.8154,84.9473,14200.0
2014-02-18 15:30:00,109.44,109.61,109.4,109.41,36800.0,84.9551,85.0871,84.924,84.9318,36800.0
2014-02-19 09:30:00,109.25,109.87,108.67,109.8,13600.0,84.8076,85.2889,84.3574,85.2346,13600.0
2014-02-19 10:00:00,109.81,110.12,109.78,109.98,26900.0,85.2423,85.483,85.219,85.3743,26900.0
2014-02-19 10:30:00,109.95,110.0,109.82,109.89,10900.0,85.351,85.3898,85.2501,85.3044,10900.0
2014-02-19 11:00:00,109.86,109.98,109.65,109.86,7200.0,85.2811,85.3743,85.1181,85.2811,7200.0
2014-02-19 11:30:00,109.92,109.97,109.36,109.36,21000.0,85.3277,85.3665,84.893,84.893,21000.0
2014-02-19 12:00:00,109.22,109.41,108.92,109.1,14900.0,84.7843,84.9318,84.5514,84.6912,14900.0
2014-02-19 12:30:00,109.09,109.35,109.08,109.3,29200.0,84.6834,84.8852,84.6756,84.8464,29200.0
2014-02-19 13:00:00,109.33,109.6,109.33,109.43,11400.0,84.8697,85.0793,84.8697,84.9473,11400.0
2014-02-19 13:30:00,109.44,109.53,109.29,109.34,8300.0,84.9551,85.025,84.8387,84.8775,8300.0
2014-02-19 14:00:00,109.36,109.64,109.12,109.25,15900.0,84.893,85.1104,84.7067,84.8076,15900.0
2014-02-19 14:30:00,109.2,109.29,109.01,109.05,12100.0,84.7688,84.8387,84.6213,84.6524,12100.0
2014-02-19 15:00:00,109.17,109.26,108.73,108.74,16000.0,84.7455,84.8154,84.4039,84.4117,16000.0
2014-02-19 15:30:00,108.74,108.78,108.33,108.44,28800.0,84.4117,84.4428,84.0934,84.1788,28800.0
2014-02-20 09:30:00,108.36,108.5,108.05,108.24,8700.0,84.4563,84.5654,84.2147,84.3628,8700.0
2014-02-20 10:00:00,108.22,108.77,107.82,108.59,11400.0,84.3472,84.7759,84.0354,84.6356,11400.0
2014-02-20 10:30:00,108.67,109.06,108.58,108.91,25400.0,84.6979,85.0019,84.6278,84.885,25400.0
2014-02-20 11:00:00,108.84,108.95,108.6,108.61,13500.0,84.8304,84.9162,84.6434,84.6512,13500.0
2014-02-20 11:30:00,108.68,108.94,108.62,108.72,13000.0,84.7057,84.9084,84.659,84.7369,13000.0
2014-02-20 12:00:00,108.76,109.2,108.7,109.16,21400.0,84.7681,85.111,84.7213,85.0798,21400.0
2014-02-20 12:30:00,109.15,109.26,109.07,109.14,8300.0,85.072,85.1578,85.0097,85.0642,8300.0
2014-02-20 13:00:00,109.17,109.23,109.08,109.14,6100.0,85.0876,85.1344,85.0175,85.0642,6100.0
2014-02-20 13:30:00,109.17,109.25,109.02,109.12,7500.0,85.0876,85.15,84.9707,85.0487,7500.0
2014-02-20 14:00:00,109.15,109.15,108.75,108.75,8600.0,85.072,85.072,84.7603,84.7603,8600.0
2014-02-20 14:30:00,108.86,109.07,108.85,109.0,7900.0,84.846,85.0097,84.8382,84.9551,7900.0
2014-02-20 15:00:00,109.0,109.05,108.86,109.0,29700.0,84.9551,84.9941,84.846,84.9551,29700.0
2014-02-20 15:30:00,109.01,109.16,108.86,108.99,31400.0,84.9629,85.0798,84.846,84.9473,31400.0
2014-02-21 09:30:00,109.29,109.45,108.81,109.0,23400.0,85.1812,85.3059,84.807,84.9551,23400.0
2014-02-21 10:00:00,109.11,109.3,108.89,108.89,10800.0,85.0409,85.1889,84.8694,84.8694,10800.0
2014-02-21 10:30:00,108.98,109.26,108.89,109.16,9100.0,84.9395,85.1578,84.8694,85.0798,9100.0
2014-02-21 11:00:00,109.23,109.42,109.01,109.01,15500.0,85.1344,85.2825,84.9629,84.9629,15500.0
2014-02-21 11:30:00,109.09,109.16,108.91,108.91,16200.0,85.0253,85.0798,84.885,84.885,16200.0
2014-02-21 12:00:00,108.97,109.05,108.92,109.01,5000.0,84.9317,84.9941,84.8928,84.9629,5000.0
2014-02-21 12:30:00,109.01,109.01,108.76,108.86,11900.0,84.9629,84.9629,84.7681,84.846,11900.0
2014-02-21 13:00:00,108.83,108.97,108.81,108.86,8300.0,84.8226,84.9317,84.807,84.846,8300.0
2014-02-21 13:30:00,108.91,108.91,108.67,108.76,4300.0,84.885,84.885,84.6979,84.7681,4300.0
2014-02-21 14:00:00,108.78,108.83,108.66,108.71,9700.0,84.7837,84.8226,84.6901,84.7291,9700.0
2014-02-21 14:30:00,108.67,108.87,108.62,108.77,7700.0,84.6979,84.8538,84.659,84.7759,7700.0
2014-02-21 15:00:00,108.81,109.04,108.75,109.03,20400.0,84.807,84.9863,84.7603,84.9785,20400.0
2014-02-21 15:30:00,109.02,109.03,108.71,108.77,37500.0,84.9707,84.9785,84.7291,84.7759,37500.0
2014-02-24 09:30:00,109.07,109.76,108.5,109.65,10000.0,85.0097,85.5475,84.5654,85.4617,10000.0
2014-02-24 10:00:00,109.59,109.78,109.39,109.63,8800.0,85.415,85.5631,85.2591,85.4462,8800.0
2014-02-24 10:30:00,109.64,109.97,109.55,109.59,13200.0,85.4539,85.7112,85.3838,85.415,13200.0
2014-02-24 11:00:00,109.58,109.58,109.29,109.46,29900.0,85.4072,85.4072,85.1812,85.3137,29900.0
2014-02-24 11:30:00,109.49,109.84,109.49,109.69,11300.0,85.337,85.6098,85.337,85.4929,11300.0
2014-02-24 12:00:00,109.71,109.79,109.51,109.51,41400.0,85.5085,85.5709,85.3526,85.3526,41400.0
2014-02-24 12:30:00,109.5,109.59,109.32,109.34,29700.0,85.3448,85.415,85.2045,85.2201,29700.0
2014-02-24 13:00:00,109.36,109.5,109.28,109.44,23100.0,85.2357,85.3448,85.1734,85.2981,23100.0
2014-02-24 13:30:00,109.37,109.5,109.27,109.41,34500.0,85.2435,85.3448,85.1656,85.2747,34500.0
2014-02-24 14:00:00,109.48,109.69,109.47,109.6,13400.0,85.3292,85.4929,85.3214,85.4228,13400.0
2014-02-24 14:30:00,109.62,109.78,109.59,109.67,15000.0,85.4384,85.5631,85.415,85.4773,15000.0
2014-02-24 15:00:00,109.63,109.64,109.43,109.43,27600.0,85.4462,85.4539,85.2903,85.2903,27600.0
2014-02-24 15:30:00,109.43,109.54,109.24,109.26,46800.0,85.2903,85.376,85.1422,85.1578,46800.0
2014-02-25 09:30:00,109.04,109.45,108.88,109.07,13500.0,84.9863,85.3059,84.8616,85.0097,13500.0
2014-02-25 10:00:00,109.13,109.61,108.96,109.27,12800.0,85.0565,85.4306,84.924,85.1656,12800.0
2014-02-25 10:30:00,109.24,109.46,109.15,109.39,10600.0,85.1422,85.3137,85.072,85.2591,10600.0
2014-02-25 11:00:00,109.37,109.59,109.12,109.5,12200.0,85.2435,85.415,85.0487,85.3448,12200.0
2014-02-25 11:30:00,109.52,109.54,109.0,109.03,10100.0,85.3604,85.376,84.9551,84.9785,10100.0
2014-02-25 12:00:00,108.99,109.05,108.72,109.01,9300.0,84.9473,84.9941,84.7369,84.9629,9300.0
2014-02-25 12:30:00,108.97,108.98,108.69,108.85,7600.0,84.9317,84.9395,84.7135,84.8382,7600.0
2014-02-25 13:00:00,108.84,108.97,108.75,108.93,17700.0,84.8304,84.9317,84.7603,84.9006,17700.0
2014-02-25 13:30:00,108.93,109.0,108.81,108.81,23300.0,84.9006,84.9551,84.807,84.807,23300.0
2014-02-25 14:00:00,108.83,108.84,108.6,108.75,15100.0,84.8226,84.8304,84.6434,84.7603,15100.0
2014-02-25 14:30:00,108.75,108.77,108.6,108.6,11700.0,84.7603,84.7759,84.6434,84.6434,11700.0
2014-02-25 15:00:00,108.63,108.64,108.32,108.41,12300.0,84.6667,84.6745,84.4251,84.4953,12300.0
2014-02-25 15:30:00,108.43,108.58,108.27,108.5,40800.0,84.5109,84.6278,84.3862,84.5654,40800.0
2014-02-26 09:30:00,108.85,109.6,108.84,109.05,16500.0,84.8382,85.4228,84.8304,84.9941,16500.0
2014-02-26 10:00:00,109.31,110.03,109.2,109.95,21000.0,85.1967,85.7579,85.111,85.6956,21000.0
2014-02-26 10:30:00,110.01,110.16,109.81,109.91,25300.0,85.7423,85.8592,85.5864,85.6644,25300.0
2014-02-26 11:00:00,109.85,110.15,109.85,109.94,10600.0,85.6176,85.8514,85.6176,85.6878,10600.0
2014-02-26 11:30:00,110.01,110.1,109.84,109.92,21900.0,85.7423,85.8125,85.6098,85.6722,21900.0
2014-02-26 12:00:00,109.96,110.09,109.86,110.03,16400.0,85.7034,85.8047,85.6254,85.7579,16400.0
2014-02-26 12:30:00,110.04,110.49,110.04,110.3,25000.0,85.7657,86.1164,85.7657,85.9684,25000.0
2014-02-26 13:00:00,110.3,110.45,110.21,110.25,21800.0,85.9684,86.0853,85.8982,85.9294,21800.0
2014-02-26 13:30:00,110.31,110.54,110.14,110.19,23100.0,85.9761,86.1554,85.8436,85.8826,23100.0
2014-02-26 14:00:00,110.19,110.35,109.69,109.69,11700.0,85.8826,86.0073,85.4929,85.4929,11700.0
2014-02-26 14:30:00,109.69,109.87,109.55,109.79,15500.0,85.4929,85.6332,85.3838,85.5709,15500.0
2014-02-26 15:00:00,109.78,109.79,109.41,109.64,43000.0,85.5631,85.5709,85.2747,85.4539,43000.0
2014-02-26 15:30:00,109.61,109.89,109.57,109.68,64900.0,85.4306,85.6488,85.3994,85.4851,64900.0
2014-02-27 09:30:00,109.56,110.31,109.44,109.74,73000.0,85.3916,85.9761,85.2981,85.5319,73000.0
2014-02-27 10:00:00,109.74,110.16,109.49,109.74,9500.0,85.5319,85.8592,85.337,85.5319,9500.0
2014-02-27 10:30:00,109.82,110.05,109.65,110.04,15500.0,85.5942,85.7735,85.4617,85.7657,15500.0
2014-02-27 11:00:00,110.05,110.31,109.85,110.07,33900.0,85.7735,85.9761,85.6176,85.7891,33900.0
2014-02-27 11:30:00,110.0,110.18,109.88,110.18,7900.0,85.7345,85.8748,85.641,85.8748,7900.0
2014-02-27 12:00:00,110.26,110.38,110.15,110.36,9400.0,85.9372,86.0307,85.8514,86.0151,9400.0
2014-02-27 12:30:00,110.35,110.39,110.24,110.33,8200.0,86.0073,86.0385,85.9216,85.9917,8200.0
2014-02-27 13:00:00,110.36,110.83,110.33,110.83,16000.0,86.0151,86.3814,85.9917,86.3814,16000.0
2014-02-27 13:30:00,110.84,111.11,110.77,110.95,16300.0,86.3892,86.5997,86.3347,86.475,16300.0
2014-02-27 14:00:00,110.97,111.3,110.89,110.89,23400.0,86.4906,86.7478,86.4282,86.4282,23400.0
2014-02-27 14:30:00,110.89,111.0,110.84,110.94,8300.0,86.4282,86.5139,86.3892,86.4672,8300.0
2014-02-27 15:00:00,110.9,111.12,110.82,111.12,12600.0,86.436,86.6075,86.3736,86.6075,12600.0
2014-02-27 15:30:00,111.11,111.19,110.76,111.1,63400.0,86.5997,86.662,86.3269,86.5919,63400.0
2014-02-28 09:30:00,111.25,112.06,110.83,111.8,20400.0,86.7088,87.3401,86.3814,87.1375,20400.0
2014-02-28 10:00:00,111.82,112.46,111.82,112.39,55500.0,87.153,87.6519,87.153,87.5973,55500.0
2014-02-28 10:30:00,112.36,112.59,112.07,112.19,38500.0,87.5739,87.7532,87.3479,87.4414,38500.0
2014-02-28 11:00:00,112.18,112.27,112.02,112.11,14400.0,87.4336,87.5038,87.3089,87.3791,14400.0
2014-02-28 11:30:00,112.11,112.45,112.02,112.34,30100.0,87.3791,87.6441,87.3089,87.5583,30100.0
2014-02-28 12:00:00,112.28,112.57,112.23,112.53,9600.0,87.5116,87.7376,87.4726,87.7064,9600.0
2014-02-28 12:30:00,112.55,112.61,112.21,112.25,9500.0,87.722,87.7688,87.457,87.4882,9500.0
2014-02-28 13:00:00,112.25,112.27,112.1,112.2,15000.0,87.4882,87.5038,87.3713,87.4492,15000.0
2014-02-28 13:30:00,112.18,112.23,111.96,112.11,8800.0,87.4336,87.4726,87.2622,87.3791,8800.0
2014-02-28 14:00:00,112.13,112.17,112.0,112.17,10800.0,87.3947,87.4258,87.2933,87.4258,10800.0
2014-02-28 14:30:00,112.19,112.22,111.77,111.93,25800.0,87.4414,87.4648,87.1141,87.2388,25800.0
2014-02-28 15:00:00,111.93,111.93,111.29,111.72,38200.0,87.2388,87.2388,86.74,87.0751,38200.0
2014-02-28 15:30:00,111.71,112.27,111.67,112.17,73800.0,87.0673,87.5038,87.0361,87.4258,73800.0
2014-03-03 09:30:00,110.62,111.24,110.2,111.07,29100.0,86.2178,86.701,85.8904,86.5685,29100.0
2014-03-03 10:00:00,111.15,111.24,110.61,111.06,25800.0,86.6308,86.701,86.21,86.5607,25800.0
2014-03-03 10:30:00,111.01,111.18,110.97,111.14,13100.0,86.5217,86.6542,86.4906,86.6231,13100.0
2014-03-03 11:00:00,111.14,111.22,110.68,111.02,26200.0,86.6231,86.6854,86.2645,86.5295,26200.0
2014-03-03 11:30:00,110.93,111.13,110.79,110.89,35300.0,86.4594,86.6153,86.3503,86.4282,35300.0
2014-03-03 12:00:00,110.88,111.63,110.86,111.46,27600.0,86.4204,87.005,86.4048,86.8725,27600.0
2014-03-03 12:30:00,111.44,111.61,111.32,111.61,10200.0,86.8569,86.9894,86.7633,86.9894,10200.0
2014-03-03 13:00:00,111.67,111.99,111.64,111.91,23500.0,87.0361,87.2855,87.0128,87.2232,23500.0
2014-03-03 13:30:00,111.73,112.0,111.59,111.9,10400.0,87.0829,87.2933,86.9738,87.2154,10400.0
2014-03-03 14:00:00,111.84,111.88,111.61,111.61,19200.0,87.1686,87.1998,86.9894,86.9894,19200.0
2014-03-03 14:30:00,111.58,111.99,111.57,111.8,19100.0,86.966,87.2855,86.9582,87.1375,19100.0
2014-03-03 15:00:00,111.79,111.81,111.25,111.36,21400.0,87.1297,87.1453,86.7088,86.7945,21400.0
2014-03-03 15:30:00,111.43,111.76,111.38,111.55,44100.0,86.8491,87.1063,86.8101,86.9426,44100.0
2014-03-04 09:30:00,113.05,113.14,112.62,112.83,19700.0,88.1117,88.1819,87.7766,87.9402,19700.0
2014-03-04 10:00:00,112.83,113.37,112.7,113.27,17600.0,87.9402,88.3611,87.8389,88.2832,17600.0
2014-03-04 10:30:00,113.26,113.55,113.23,113.53,30700.0,88.2754,88.5014,88.252,88.4858,30700.0
2014-03-04 11:00:00,113.55,113.59,113.44,113.49,13500.0,88.5014,88.5326,88.4157,88.4547,13500.0
2014-03-04 11:30:00,113.46,113.47,112.97,113.01,42100.0,88.4313,88.4391,88.0494,88.0805,42100.0
2014-03-04 12:00:00,113.0,113.05,112.88,112.97,16700.0,88.0727,88.1117,87.9792,88.0494,16700.0
2014-03-04 12:30:00,112.95,112.96,112.69,112.73,8300.0,88.0338,88.0416,87.8311,87.8623,8300.0
2014-03-04 13:00:00,112.76,112.84,112.61,112.82,10900.0,87.8857,87.948,87.7688,87.9325,10900.0
2014-03-04 13:30:00,112.83,112.83,112.51,112.54,13700.0,87.9402,87.9402,87.6908,87.7142,13700.0
2014-03-04 14:00:00,112.55,112.59,112.41,112.55,19400.0,87.722,87.7532,87.6129,87.722,19400.0
2014-03-04 14:30:00,112.56,112.86,112.46,112.79,27700.0,87.7298,87.9636,87.6519,87.9091,27700.0
2014-03-04 15:00:00,112.8,113.15,112.76,113.03,27300.0,87.9169,88.1897,87.8857,88.0961,27300.0
2014-03-04 15:30:00,113.03,113.17,112.88,112.91,39300.0,88.0961,88.2052,87.9792,88.0026,39300.0
2014-03-05 09:30:00,112.87,113.23,112.44,112.76,10500.0,87.9714,88.252,87.6363,87.8857,10500.0
2014-03-05 10:00:00,112.98,113.2,112.67,113.05,5200.0,88.0572,88.2286,87.8155,88.1117,5200.0
2014-03-05 10:30:00,113.03,113.25,112.88,113.02,12400.0,88.0961,88.2676,87.9792,88.0883,12400.0
2014-03-05 11:00:00,113.02,113.1,112.8,112.8,9800.0,88.0883,88.1507,87.9169,87.9169,9800.0
2014-03-05 11:30:00,112.88,113.13,112.88,113.05,5700.0,87.9792,88.1741,87.9792,88.1117,5700.0
2014-03-05 12:00:00,113.05,113.16,112.95,112.98,20400.0,88.1117,88.1975,88.0338,88.0572,20400.0
2014-03-05 12:30:00,112.95,113.14,112.9,113.12,10400.0,88.0338,88.1819,87.9948,88.1663,10400.0
2014-03-05 13:00:00,113.19,113.23,113.03,113.07,18400.0,88.2208,88.252,88.0961,88.1273,18400.0
2014-03-05 13:30:00,113.04,113.09,112.91,112.95,16000.0,88.1039,88.1429,88.0026,88.0338,16000.0
2014-03-05 14:00:00,113.0,113.12,112.97,112.99,9400.0,88.0727,88.1663,88.0494,88.065,9400.0
2014-03-05 14:30:00,112.98,113.12,112.94,113.01,10000.0,88.0572,88.1663,88.026,88.0805,10000.0
2014-03-05 15:00:00,113.04,113.09,112.91,112.94,19400.0,88.1039,88.1429,88.0026,88.026,19400.0
2014-03-05 15:30:00,112.94,112.94,112.67,112.86,36100.0,88.026,88.026,87.8155,87.9636,36100.0
2014-03-06 09:30:00,113.08,113.28,112.77,113.28,4800.0,88.1351,88.291,87.8935,88.291,4800.0
2014-03-06 10:00:00,113.26,113.71,113.16,113.7,78000.0,88.2754,88.6261,88.1975,88.6183,78000.0
2014-03-06 10:30:00,113.67,113.72,113.36,113.36,4100.0,88.5949,88.6339,88.3533,88.3533,4100.0
2014-03-06 11:00:00,113.44,113.48,113.32,113.32,2500.0,88.4157,88.4469,88.3222,88.3222,2500.0
2014-03-06 11:30:00,113.32,113.49,113.32,113.43,2000.0,88.3222,88.4547,88.3222,88.4079,2000.0
2014-03-06 12:00:00,113.49,113.59,113.37,113.45,8700.0,88.4547,88.5326,88.3611,88.4235,8700.0
2014-03-06 12:30:00,113.35,113.68,113.35,113.68,11400.0,88.3455,88.6027,88.3455,88.6027,11400.0
2014-03-06 13:00:00,113.75,113.78,113.63,113.63,3800.0,88.6573,88.6807,88.5638,88.5638,3800.0
2014-03-06 13:30:00,113.59,113.62,113.42,113.47,3500.0,88.5326,88.556,88.4001,88.4391,3500.0
2014-03-06 14:00:00,113.42,113.62,113.36,113.61,7700.0,88.4001,88.556,88.3533,88.5482,7700.0
2014-03-06 14:30:00,113.59,113.66,113.46,113.57,20100.0,88.5326,88.5872,88.4313,88.517,20100.0
2014-03-06 15:00:00,113.56,113.6,113.46,113.59,5200.0,88.5092,88.5404,88.4313,88.5326,5200.0
2014-03-06 15:30:00,113.6,113.69,113.32,113.42,27400.0,88.5404,88.6105,88.3222,88.4001,27400.0
2014-03-07 09:30:00,113.91,114.0,113.48,113.69,9300.0,88.782,88.8522,88.4469,88.6105,9300.0
2014-03-07 10:00:00,113.67,114.23,113.67,114.21,8200.0,88.5949,89.0314,88.5949,89.0158,8200.0
2014-03-07 10:30:00,114.21,114.31,113.86,113.91,21000.0,89.0158,89.0938,88.743,88.782,21000.0
2014-03-07 11:00:00,113.88,113.9,113.56,113.9,8900.0,88.7586,88.7742,88.5092,88.7742,8900.0
2014-03-07 11:30:00,113.86,114.2,113.8,114.2,5900.0,88.743,89.008,88.6963,89.008,5900.0
2014-03-07 12:00:00,114.25,114.37,114.0,114.35,11700.0,89.047,89.1405,88.8522,89.1249,11700.0
2014-03-07 12:30:00,114.34,114.35,114.17,114.2,7000.0,89.1171,89.1249,88.9847,89.008,7000.0
2014-03-07 13:00:00,114.16,114.16,113.87,113.96,4200.0,88.9769,88.9769,88.7508,88.821,4200.0
2014-03-07 13:30:00,113.97,114.11,113.87,114.04,4300.0,88.8288,88.9379,88.7508,88.8833,4300.0
2014-03-07 14:00:00,114.03,114.05,113.84,113.86,14100.0,88.8755,88.8911,88.7274,88.743,14100.0
2014-03-07 14:30:00,113.8,114.17,113.79,114.07,8100.0,88.6963,88.9847,88.6885,88.9067,8100.0
2014-03-07 15:00:00,114.12,114.26,114.06,114.1,12100.0,88.9457,89.0548,88.8989,88.9301,12100.0
2014-03-07 15:30:00,114.11,114.19,113.94,114.19,34600.0,88.9379,89.0002,88.8054,89.0002,34600.0
2014-03-10 09:30:00,113.84,113.92,113.46,113.46,7700.0,88.7274,88.7898,88.4313,88.4313,7700.0
2014-03-10 10:00:00,113.55,113.55,112.95,112.95,6200.0,88.5014,88.5014,88.0338,88.0338,6200.0
2014-03-10 10:30:00,112.98,113.01,112.69,112.76,8400.0,88.0572,88.0805,87.8311,87.8857,8400.0
2014-03-10 11:00:00,112.71,113.19,112.64,113.14,5600.0,87.8467,88.2208,87.7922,88.1819,5600.0
2014-03-10 11:30:00,113.08,113.09,112.85,112.85,3200.0,88.1351,88.1429,87.9558,87.9558,3200.0
2014-03-10 12:00:00,112.87,113.17,112.76,113.14,10700.0,87.9714,88.2052,87.8857,88.1819,10700.0
2014-03-10 12:30:00,113.25,113.43,113.1,113.43,5400.0,88.2676,88.4079,88.1507,88.4079,5400.0
2014-03-10 13:00:00,113.51,113.51,113.29,113.36,5500.0,88.4702,88.4702,88.2988,88.3533,5500.0
2014-03-10 13:30:00,113.31,113.31,112.98,113.07,3800.0,88.3144,88.3144,88.0572,88.1273,3800.0
2014-03-10 14:00:00,113.09,113.11,112.95,113.1,22600.0,88.1429,88.1585,88.0338,88.1507,22600.0
2014-03-10 14:30:00,113.11,113.29,113.04,113.14,22700.0,88.1585,88.2988,88.1039,88.1819,22700.0
2014-03-10 15:00:00,113.13,113.16,112.85,112.96,6600.0,88.1741,88.1975,87.9558,88.0416,6600.0
2014-03-10 15:30:00,113.0,113.34,113.0,113.22,17900.0,88.0727,88.3377,88.0727,88.2442,17900.0
2014-03-11 09:30:00,113.52,114.07,112.92,113.01,9800.0,88.478,88.9067,88.0104,88.0805,9800.0
2014-03-11 10:00:00,113.15,113.36,112.8,113.36,14500.0,88.1897,88.3533,87.9169,88.3533,14500.0
2014-03-11 10:30:00,113.39,113.94,113.39,113.91,5900.0,88.3767,88.8054,88.3767,88.782,5900.0
2014-03-11 11:00:00,113.95,113.95,113.51,113.57,19100.0,88.8132,88.8132,88.4702,88.517,19100.0
2014-03-11 11:30:00,113.69,113.7,113.09,113.17,20900.0,88.6105,88.6183,88.1429,88.2052,20900.0
2014-03-11 12:00:00,113.09,113.58,112.86,113.12,35200.0,88.1429,88.5248,87.9636,88.1663,35200.0
2014-03-11 12:30:00,113.23,113.47,113.19,113.21,5600.0,88.252,88.4391,88.2208,88.2364,5600.0
2014-03-11 13:00:00,113.19,113.29,112.9,112.97,5400.0,88.2208,88.2988,87.9948,88.0494,5400.0
2014-03-11 13:30:00,112.96,113.23,112.88,113.19,16400.0,88.0416,88.252,87.9792,88.2208,16400.0
2014-03-11 14:00:00,113.21,113.21,112.63,112.77,8100.0,88.2364,88.2364,87.7844,87.8935,8100.0
2014-03-11 14:30:00,112.69,112.74,112.46,112.59,6100.0,87.8311,87.8701,87.6519,87.7532,6100.0
2014-03-11 15:00:00,112.59,112.62,112.31,112.56,8400.0,87.7532,87.7766,87.535,87.7298,8400.0
2014-03-11 15:30:00,112.54,112.66,112.38,112.59,22000.0,87.7142,87.8077,87.5895,87.7532,22000.0
2014-03-12 09:30:00,111.55,112.37,111.4,111.72,8900.0,86.9426,87.5817,86.8257,87.0751,8900.0
2014-03-12 10:00:00,111.65,111.85,111.52,111.59,8900.0,87.0206,87.1764,86.9192,86.9738,8900.0
2014-03-12 10:30:00,111.63,111.91,111.54,111.86,10600.0,87.005,87.2232,86.9348,87.1842,10600.0
2014-03-12 11:00:00,111.77,112.23,111.77,112.13,5100.0,87.1141,87.4726,87.1141,87.3947,5100.0
2014-03-12 11:30:00,112.14,112.28,111.66,111.72,11900.0,87.4025,87.5116,87.0283,87.0751,11900.0
2014-03-12 12:00:00,111.7,111.87,111.44,111.46,9100.0,87.0595,87.192,86.8569,86.8725,9100.0
2014-03-12 12:30:00,111.46,111.58,111.38,111.57,8800.0,86.8725,86.966,86.8101,86.9582,8800.0
2014-03-12 13:00:00,111.57,111.59,111.43,111.59,7000.0,86.9582,86.9738,86.8491,86.9738,7000.0
2014-03-12 13:30:00,111.57,111.69,111.49,111.56,7700.0,86.9582,87.0517,86.8958,86.9504,7700.0
2014-03-12 14:00:00,111.57,111.62,111.38,111.53,5900.0,86.9582,86.9972,86.8101,86.927,5900.0
2014-03-12 14:30:00,111.53,111.64,111.45,111.58,5400.0,86.927,87.0128,86.8647,86.966,5400.0
2014-03-12 15:00:00,111.63,111.69,111.45,111.54,9600.0,87.005,87.0517,86.8647,86.9348,9600.0
2014-03-12 15:30:00,111.52,111.97,111.52,111.93,28100.0,86.9192,87.27,86.9192,87.2388,28100.0
2014-03-13 09:30:00,112.55,112.57,112.29,112.29,2700.0,87.722,87.7376,87.5194,87.5194,2700.0
2014-03-13 10:00:00,112.44,112.44,111.97,112.04,4600.0,87.6363,87.6363,87.27,87.3245,4600.0
2014-03-13 10:30:00,112.17,112.25,111.43,111.43,10400.0,87.4258,87.4882,86.8491,86.8491,10400.0
2014-03-13 11:00:00,111.46,111.71,111.22,111.28,10100.0,86.8725,87.0673,86.6854,86.7322,10100.0
2014-03-13 11:30:00,111.26,111.58,111.2,111.34,7600.0,86.7166,86.966,86.6698,86.7789,7600.0
2014-03-13 12:00:00,111.36,111.36,110.86,110.96,4800.0,86.7945,86.7945,86.4048,86.4828,4800.0
2014-03-13 12:30:00,110.87,110.94,110.69,110.82,6000.0,86.4126,86.4672,86.2723,86.3736,6000.0
2014-03-13 13:00:00,110.8,110.8,110.32,110.74,16700.0,86.3581,86.3581,85.9839,86.3113,16700.0
2014-03-13 13:30:00,110.67,110.72,110.39,110.54,15100.0,86.2567,86.2957,86.0385,86.1554,15100.0
2014-03-13 14:00:00,110.61,110.67,110.31,110.44,10900.0,86.21,86.2567,85.9761,86.0775,10900.0
2014-03-13 14:30:00,110.44,110.59,110.13,110.23,10400.0,86.0775,86.1944,85.8359,85.9138,10400.0
2014-03-13 15:00:00,110.21,110.34,109.91,110.09,15800.0,85.8982,85.9995,85.6644,85.8047,15800.0
2014-03-13 15:30:00,110.08,110.46,110.02,110.2,36000.0,85.7969,86.0931,85.7501,85.8904,36000.0
2014-03-14 09:30:00,110.17,111.13,110.17,110.72,8000.0,85.867,86.6153,85.867,86.2957,8000.0
2014-03-14 10:00:00,110.59,111.18,110.59,111.18,4300.0,86.1944,86.6542,86.1944,86.6542,4300.0
2014-03-14 10:30:00,110.95,111.26,110.86,110.87,5700.0,86.475,86.7166,86.4048,86.4126,5700.0
2014-03-14 11:00:00,110.93,111.05,110.79,110.94,8300.0,86.4594,86.5529,86.3503,86.4672,8300.0
2014-03-14 11:30:00,110.94,111.49,110.89,111.36,11300.0,86.4672,86.8958,86.4282,86.7945,11300.0
2014-03-14 12:00:00,111.43,111.47,111.05,111.06,6300.0,86.8491,86.8803,86.5529,86.5607,6300.0
2014-03-14 12:30:00,111.1,111.49,111.05,111.44,6000.0,86.5919,86.8958,86.5529,86.8569,6000.0
2014-03-14 13:00:00,111.42,111.48,111.24,111.25,8200.0,86.8413,86.8881,86.701,86.7088,8200.0
2014-03-14 13:30:00,111.29,111.45,111.17,111.44,10100.0,86.74,86.8647,86.6464,86.8569,10100.0
2014-03-14 14:00:00,111.45,111.55,111.32,111.41,7000.0,86.8647,86.9426,86.7633,86.8335,7000.0
2014-03-14 14:30:00,111.36,111.48,111.02,111.02,12700.0,86.7945,86.8881,86.5295,86.5295,12700.0
2014-03-14 15:00:00,111.04,111.19,110.92,111.07,13800.0,86.5451,86.662,86.4516,86.5685,13800.0
2014-03-14 15:30:00,111.09,111.24,110.82,111.06,34900.0,86.5841,86.701,86.3736,86.5607,34900.0
2014-03-17 09:30:00,111.67,112.59,111.67,112.45,7500.0,87.0361,87.7532,87.0361,87.6441,7500.0
2014-03-17 10:00:00,112.5,112.65,112.13,112.13,4900.0,87.683,87.8,87.3947,87.3947,4900.0
2014-03-17 10:30:00,112.05,112.11,111.57,111.57,10400.0,87.3323,87.3791,86.9582,86.9582,10400.0
2014-03-17 11:00:00,111.65,111.86,111.36,111.36,5800.0,87.0206,87.1842,86.7945,86.7945,5800.0
2014-03-17 11:30:00,111.39,111.47,111.23,111.46,7700.0,86.8179,86.8803,86.6932,86.8725,7700.0
2014-03-17 12:00:00,111.54,111.8,111.35,111.7,7400.0,86.9348,87.1375,86.7867,87.0595,7400.0
2014-03-17 12:30:00,111.72,111.73,111.43,111.59,8100.0,87.0751,87.0829,86.8491,86.9738,8100.0
2014-03-17 13:00:00,111.61,111.69,111.46,111.47,5500.0,86.9894,87.0517,86.8725,86.8803,5500.0
2014-03-17 13:30:00,111.54,111.76,111.45,111.62,3500.0,86.9348,87.1063,86.8647,86.9972,3500.0
2014-03-17 14:00:00,111.64,111.9,111.56,111.85,11600.0,87.0128,87.2154,86.9504,87.1764,11600.0
2014-03-17 14:30:00,111.86,111.86,111.53,111.65,5300.0,87.1842,87.1842,86.927,87.0206,5300.0
2014-03-17 15:00:00,111.67,111.81,111.48,111.55,7200.0,87.0361,87.1453,86.8881,86.9426,7200.0
2014-03-17 15:30:00,111.56,111.75,111.5,111.67,26000.0,86.9504,87.0985,86.9036,87.0361,26000.0
2014-03-18 09:30:00,111.74,112.27,111.74,111.99,4700.0,87.0907,87.5038,87.0907,87.2855,4700.0
2014-03-18 10:00:00,112.05,112.42,112.05,112.3,2300.0,87.3323,87.6207,87.3323,87.5272,2300.0
2014-03-18 10:30:00,112.36,112.58,112.11,112.11,15200.0,87.5739,87.7454,87.3791,87.3791,15200.0
2014-03-18 11:00:00,112.12,112.45,112.11,112.36,19500.0,87.3869,87.6441,87.3791,87.5739,19500.0
2014-03-18 11:30:00,112.37,112.55,112.28,112.39,8700.0,87.5817,87.722,87.5116,87.5973,8700.0
2014-03-18 12:00:00,112.51,112.52,112.39,112.5,9500.0,87.6908,87.6986,87.5973,87.683,9500.0
2014-03-18 12:30:00,112.5,112.58,112.41,112.47,5400.0,87.683,87.7454,87.6129,87.6597,5400.0
2014-03-18 13:00:00,112.48,112.71,112.47,112.71,3400.0,87.6675,87.8467,87.6597,87.8467,3400.0
2014-03-18 13:30:00,112.69,112.86,112.65,112.76,7000.0,87.8311,87.9636,87.8,87.8857,7000.0
2014-03-18 14:00:00,112.68,112.78,112.65,112.77,7200.0,87.8233,87.9013,87.8,87.8935,7200.0
2014-03-18 14:30:00,112.71,112.81,112.63,112.63,6200.0,87.8467,87.9247,87.7844,87.7844,6200.0
2014-03-18 15:00:00,112.65,112.78,112.63,112.71,12100.0,87.8,87.9013,87.7844,87.8467,12100.0
2014-03-18 15:30:00,112.73,112.76,112.66,112.76,33800.0,87.8623,87.8857,87.8077,87.8857,33800.0
2014-03-19 09:30:00,112.64,113.34,112.41,112.84,5700.0,87.7922,88.3377,87.6129,87.948,5700.0
2014-03-19 10:00:00,112.91,113.2,112.77,112.85,35000.0,88.0026,88.2286,87.8935,87.9558,35000.0
2014-03-19 10:30:00,112.87,112.98,112.74,112.9,4400.0,87.9714,88.0572,87.8701,87.9948,4400.0
2014-03-19 11:00:00,112.9,112.97,112.73,112.97,35300.0,87.9948,88.0494,87.8623,88.0494,35300.0
2014-03-19 11:30:00,112.97,112.97,112.71,112.73,12700.0,88.0494,88.0494,87.8467,87.8623,12700.0
2014-03-19 12:00:00,112.72,112.83,112.68,112.77,19000.0,87.8545,87.9402,87.8233,87.8935,19000.0
2014-03-19 12:30:00,112.76,112.8,112.67,112.71,4600.0,87.8857,87.9169,87.8155,87.8467,4600.0
2014-03-19 13:00:00,112.76,112.77,112.69,112.69,1300.0,87.8857,87.8935,87.8311,87.8311,1300.0
2014-03-19 13:30:00,112.72,112.85,112.7,112.79,10200.0,87.8545,87.9558,87.8389,87.9091,10200.0
2014-03-19 14:00:00,112.81,112.81,112.37,112.71,25400.0,87.9247,87.9247,87.5817,87.8467,25400.0
2014-03-19 14:30:00,112.67,112.73,112.5,112.54,14200.0,87.8155,87.8623,87.683,87.7142,14200.0
2014-03-19 15:00:00,112.56,112.57,111.72,112.04,26600.0,87.7298,87.7376,87.0751,87.3245,26600.0
2014-03-19 15:30:00,112.03,112.34,112.0,112.12,27100.0,87.3167,87.5583,87.2933,87.3869,27100.0
2014-03-20 09:30:00,111.7,112.25,111.34,111.69,8800.0,87.0595,87.4882,86.7789,87.0517,8800.0
2014-03-20 10:00:00,111.71,112.36,111.68,112.3,5300.0,87.0673,87.5739,87.0439,87.5272,5300.0
2014-03-20 10:30:00,112.46,112.5,112.24,112.25,9100.0,87.6519,87.683,87.4804,87.4882,9100.0
2014-03-20 11:00:00,112.25,112.25,111.97,112.1,8000.0,87.4882,87.4882,87.27,87.3713,8000.0
2014-03-20 11:30:00,112.05,112.13,112.02,112.12,5600.0,87.3323,87.3947,87.3089,87.3869,5600.0
2014-03-20 12:00:00,112.11,112.41,112.01,112.4,3500.0,87.3791,87.6129,87.3011,87.6051,3500.0
2014-03-20 12:30:00,112.35,112.47,112.27,112.38,3600.0,87.5661,87.6597,87.5038,87.5895,3600.0
2014-03-20 13:00:00,112.34,112.35,112.19,112.23,2500.0,87.5583,87.5661,87.4414,87.4726,2500.0
2014-03-20 13:30:00,112.23,112.35,112.15,112.26,13900.0,87.4726,87.5661,87.4103,87.496,13900.0
2014-03-20 14:00:00,112.33,112.49,112.25,112.42,4000.0,87.5505,87.6753,87.4882,87.6207,4000.0
2014-03-20 14:30:00,112.45,112.45,112.3,112.45,5500.0,87.6441,87.6441,87.5272,87.6441,5500.0
2014-03-20 15:00:00,112.37,112.42,112.18,112.27,6900.0,87.5817,87.6207,87.4336,87.5038,6900.0
2014-03-20 15:30:00,112.21,112.5,112.2,112.49,18600.0,87.457,87.683,87.4492,87.6753,18600.0
2014-03-21 09:30:00,113.32,115.29,113.0,113.03,134500.0,88.3222,89.8576,88.0727,88.0961,134500.0
2014-03-21 10:00:00,113.2,113.35,112.96,113.04,27900.0,88.2286,88.3455,88.0416,88.1039,27900.0
2014-03-21 10:30:00,113.11,113.57,113.06,113.48,5200.0,88.1585,88.517,88.1195,88.4469,5200.0
2014-03-21 11:00:00,113.58,113.92,113.51,113.83,21000.0,88.5248,88.7898,88.4702,88.7197,21000.0
2014-03-21 11:30:00,113.78,113.91,113.66,113.68,3600.0,88.6807,88.782,88.5872,88.6027,3600.0
2014-03-21 12:00:00,113.66,113.7,113.42,113.42,3200.0,88.5872,88.6183,88.4001,88.4001,3200.0
2014-03-21 12:30:00,113.42,113.66,113.41,113.54,8400.0,88.4001,88.5872,88.3923,88.4936,8400.0
2014-03-21 13:00:00,113.48,113.58,113.09,113.09,7600.0,88.4469,88.5248,88.1429,88.1429,7600.0
2014-03-21 13:30:00,113.09,113.33,113.04,113.14,7000.0,88.1429,88.33,88.1039,88.1819,7000.0
2014-03-21 14:00:00,113.03,113.2,112.75,112.84,8700.0,88.0961,88.2286,87.8779,87.948,8700.0
2014-03-21 14:30:00,112.75,113.11,112.63,113.09,15000.0,87.8779,88.1585,87.7844,88.1429,15000.0
2014-03-21 15:00:00,113.1,113.1,112.72,113.0,18400.0,88.1507,88.1507,87.8545,88.0727,18400.0
2014-03-21 15:30:00,112.97,112.97,112.56,112.59,151800.0,88.0494,88.0494,87.7298,87.7532,151800.0
2014-03-24 09:30:00,112.76,113.7,112.5,112.63,15500.0,87.8857,88.6183,87.683,87.7844,15500.0
2014-03-24 10:00:00,112.6,112.6,111.23,111.53,16700.0,87.761,87.761,86.6932,86.927,16700.0
2014-03-24 10:30:00,111.41,111.41,111.02,111.02,16000.0,86.8335,86.8335,86.5295,86.5295,16000.0
2014-03-24 11:00:00,110.99,111.09,110.6,111.07,12100.0,86.5061,86.5841,86.2022,86.5685,12100.0
2014-03-24 11:30:00,111.03,111.03,110.51,110.52,8100.0,86.5373,86.5373,86.132,86.1398,8100.0
2014-03-24 12:00:00,110.51,110.56,110.2,110.2,16200.0,86.132,86.171,85.8904,85.8904,16200.0
2014-03-24 12:30:00,110.18,110.27,109.95,109.98,8500.0,85.8748,85.945,85.6956,85.7189,8500.0
2014-03-24 13:00:00,110.01,110.24,110.0,110.13,9800.0,85.7423,85.9216,85.7345,85.8359,9800.0
2014-03-24 13:30:00,110.08,110.48,110.07,110.42,11000.0,85.7969,86.1086,85.7891,86.0619,11000.0
2014-03-24 14:00:00,110.48,110.6,110.11,110.34,14500.0,86.1086,86.2022,85.8203,85.9995,14500.0
2014-03-24 14:30:00,110.38,110.7,110.29,110.3,17600.0,86.0307,86.2801,85.9606,85.9684,17600.0
2014-03-24 15:00:00,110.32,110.49,110.16,110.45,17200.0,85.9839,86.1164,85.8592,86.0853,17200.0
2014-03-24 15:30:00,110.51,110.73,110.35,110.5,49400.0,86.132,86.3035,86.0073,86.1242,49400.0
2014-03-25 09:30:00,111.38,112.45,110.97,112.05,16700.0,86.8101,87.6441,86.4906,87.3323,16700.0
2014-03-25 10:00:00,112.13,112.71,111.82,112.5,18800.0,87.3947,87.8467,87.153,87.683,18800.0
2014-03-25 10:30:00,112.4,112.4,111.64,111.88,15100.0,87.6051,87.6051,87.0128,87.1998,15100.0
2014-03-25 11:00:00,111.76,111.98,111.65,111.8,8200.0,87.1063,87.2778,87.0206,87.1375,8200.0
2014-03-25 11:30:00,111.83,112.11,111.76,111.91,16900.0,87.1608,87.3791,87.1063,87.2232,16900.0
2014-03-25 12:00:00,111.84,111.99,111.76,111.87,21000.0,87.1686,87.2855,87.1063,87.192,21000.0
2014-03-25 12:30:00,111.86,112.21,111.84,112.06,8100.0,87.1842,87.457,87.1686,87.3401,8100.0
2014-03-25 13:00:00,112.07,112.71,112.07,112.71,9600.0,87.3479,87.8467,87.3479,87.8467,9600.0
2014-03-25 13:30:00,112.71,112.78,112.6,112.72,14700.0,87.8467,87.9013,87.761,87.8545,14700.0
2014-03-25 14:00:00,112.68,112.97,112.64,112.66,12900.0,87.8233,88.0494,87.7922,87.8077,12900.0
2014-03-25 14:30:00,112.6,112.78,112.58,112.76,14700.0,87.761,87.9013,87.7454,87.8857,14700.0
2014-03-25 15:00:00,112.73,113.0,112.66,112.85,33500.0,87.8623,88.0727,87.8077,87.9558,33500.0
2014-03-25 15:30:00,112.88,113.02,112.8,112.99,60900.0,87.9792,88.0883,87.9169,88.065,60900.0
2014-03-26 09:30:00,113.78,114.34,113.09,113.22,19100.0,88.6807,89.1171,88.1429,88.2442,19100.0
2014-03-26 10:00:00,113.1,113.53,113.06,113.36,13400.0,88.1507,88.4858,88.1195,88.3533,13400.0
2014-03-26 10:30:00,113.33,113.44,112.7,112.77,13700.0,88.33,88.4157,87.8389,87.8935,13700.0
2014-03-26 11:00:00,112.74,113.07,112.7,112.93,10900.0,87.8701,88.1273,87.8389,88.0182,10900.0
2014-03-26 11:30:00,112.84,112.88,112.28,112.54,12700.0,87.948,87.9792,87.5116,87.7142,12700.0
2014-03-26 12:00:00,112.5,112.57,112.16,112.34,21800.0,87.683,87.7376,87.418,87.5583,21800.0
2014-03-26 12:30:00,112.34,112.73,112.18,112.73,24100.0,87.5583,87.8623,87.4336,87.8623,24100.0
2014-03-26 13:00:00,112.62,112.8,112.26,112.26,10400.0,87.7766,87.9169,87.496,87.496,10400.0
2014-03-26 13:30:00,112.19,112.24,111.65,111.88,14100.0,87.4414,87.4804,87.0206,87.1998,14100.0
2014-03-26 14:00:00,111.84,111.85,111.48,111.69,25700.0,87.1686,87.1764,86.8881,87.0517,25700.0
2014-03-26 14:30:00,111.69,111.85,111.56,111.78,18900.0,87.0517,87.1764,86.9504,87.1219,18900.0
2014-03-26 15:00:00,111.76,111.84,111.37,111.42,28500.0,87.1063,87.1686,86.8023,86.8413,28500.0
2014-03-26 15:30:00,111.47,111.53,111.0,111.0,69700.0,86.8803,86.927,86.5139,86.5139,69700.0
2014-03-27 09:30:00,110.55,110.86,109.92,110.02,17300.0,86.1632,86.4048,85.6722,85.7501,17300.0
2014-03-27 10:00:00,110.02,110.44,109.81,110.31,15600.0,85.7501,86.0775,85.5864,85.9761,15600.0
2014-03-27 10:30:00,110.32,110.51,110.11,110.16,7200.0,85.9839,86.132,85.8203,85.8592,7200.0
2014-03-27 11:00:00,110.07,110.17,109.89,110.15,5800.0,85.7891,85.867,85.6488,85.8514,5800.0
2014-03-27 11:30:00,110.07,110.07,109.55,109.82,7600.0,85.7891,85.7891,85.3838,85.5942,7600.0
2014-03-27 12:00:00,109.82,109.99,109.62,109.9,3200.0,85.5942,85.7267,85.4384,85.6566,3200.0
2014-03-27 12:30:00,110.0,110.18,109.91,110.07,7000.0,85.7345,85.8748,85.6644,85.7891,7000.0
2014-03-27 13:00:00,110.2,110.38,110.14,110.25,11300.0,85.8904,86.0307,85.8436,85.9294,11300.0
2014-03-27 13:30:00,110.22,110.25,109.96,109.98,6900.0,85.906,85.9294,85.7034,85.7189,6900.0
2014-03-27 14:00:00,110.09,110.15,109.9,110.15,6500.0,85.8047,85.8514,85.6566,85.8514,6500.0
2014-03-27 14:30:00,110.12,110.36,110.0,110.23,21100.0,85.8281,86.0151,85.7345,85.9138,21100.0
2014-03-27 15:00:00,110.25,110.29,110.0,110.24,10600.0,85.9294,85.9606,85.7345,85.9216,10600.0
2014-03-27 15:30:00,110.2,110.43,110.14,110.39,22000.0,85.8904,86.0697,85.8436,86.0385,22000.0
2014-03-28 09:30:00,110.82,111.57,110.24,111.44,7600.0,86.3736,86.9582,85.9216,86.8569,7600.0
2014-03-28 10:00:00,111.62,111.9,111.42,111.48,4000.0,86.9972,87.2154,86.8413,86.8881,4000.0
2014-03-28 10:30:00,111.52,112.37,111.49,112.21,12300.0,86.9192,87.5817,86.8958,87.457,12300.0
2014-03-28 11:00:00,112.21,112.67,112.21,112.4,16800.0,87.457,87.8155,87.457,87.6051,16800.0
2014-03-28 11:30:00,112.32,112.73,112.16,112.63,27900.0,87.5428,87.8623,87.418,87.7844,27900.0
2014-03-28 12:00:00,112.61,112.68,112.31,112.41,4500.0,87.7688,87.8233,87.535,87.6129,4500.0
2014-03-28 12:30:00,112.26,112.44,112.12,112.12,5000.0,87.496,87.6363,87.3869,87.3869,5000.0
2014-03-28 13:00:00,112.07,112.12,111.89,112.05,6600.0,87.3479,87.3869,87.2076,87.3323,6600.0
2014-03-28 13:30:00,112.05,112.22,111.97,112.09,8500.0,87.3323,87.4648,87.27,87.3635,8500.0
2014-03-28 14:00:00,112.04,112.07,111.7,112.06,5700.0,87.3245,87.3479,87.0595,87.3401,5700.0
2014-03-28 14:30:00,112.05,112.2,111.85,112.04,9800.0,87.3323,87.4492,87.1764,87.3245,9800.0
2014-03-28 15:00:00,112.04,112.19,111.93,112.09,10800.0,87.3245,87.4414,87.2388,87.3635,10800.0
2014-03-28 15:30:00,112.09,112.24,111.94,112.17,31600.0,87.3635,87.4804,87.2466,87.4258,31600.0
2014-03-31 09:30:00,113.51,115.51,113.06,113.6,37300.0,88.4702,90.0291,88.1195,88.5404,37300.0
2014-03-31 10:00:00,113.38,113.56,113.02,113.4,8600.0,88.3689,88.5092,88.0883,88.3845,8600.0
2014-03-31 10:30:00,113.4,113.4,112.98,112.98,6600.0,88.3845,88.3845,88.0572,88.0572,6600.0
2014-03-31 11:00:00,112.97,113.01,112.73,112.82,8000.0,88.0494,88.0805,87.8623,87.9325,8000.0
2014-03-31 11:30:00,112.85,113.08,112.73,112.85,8700.0,87.9558,88.1351,87.8623,87.9558,8700.0
2014-03-31 12:00:00,112.92,113.41,112.92,113.3,8100.0,88.0104,88.3923,88.0104,88.3066,8100.0
2014-03-31 12:30:00,113.29,113.37,113.12,113.21,6600.0,88.2988,88.3611,88.1663,88.2364,6600.0
2014-03-31 13:00:00,113.2,113.35,113.09,113.34,10000.0,88.2286,88.3455,88.1429,88.3377,10000.0
2014-03-31 13:30:00,113.4,113.41,113.09,113.11,8000.0,88.3845,88.3923,88.1429,88.1585,8000.0
2014-03-31 14:00:00,113.12,113.36,113.12,113.36,8100.0,88.1663,88.3533,88.1663,88.3533,8100.0
2014-03-31 14:30:00,113.33,113.59,113.32,113.52,7800.0,88.33,88.5326,88.3222,88.478,7800.0
2014-03-31 15:00:00,113.61,113.61,113.38,113.54,18000.0,88.5482,88.5482,88.3689,88.4936,18000.0
2014-03-31 15:30:00,113.55,113.8,113.48,113.49,46800.0,88.5014,88.6963,88.4469,88.4547,46800.0
2014-04-01 09:30:00,113.88,113.88,113.29,113.48,22200.0,88.7586,88.7586,88.2988,88.4469,22200.0
2014-04-01 10:00:00,113.66,113.79,113.48,113.72,11400.0,88.5872,88.6885,88.4469,88.6339,11400.0
2014-04-01 10:30:00,113.72,113.77,113.44,113.65,14700.0,88.6339,88.6729,88.4157,88.5794,14700.0
2014-04-01 11:00:00,113.65,113.77,113.5,113.7,8900.0,88.5794,88.6729,88.4624,88.6183,8900.0
2014-04-01 11:30:00,113.72,113.81,113.53,113.53,8100.0,88.6339,88.7041,88.4858,88.4858,8100.0
2014-04-01 12:00:00,113.5,113.52,113.31,113.37,14100.0,88.4624,88.478,88.3144,88.3611,14100.0
2014-04-01 12:30:00,113.37,113.48,113.29,113.33,10800.0,88.3611,88.4469,88.2988,88.33,10800.0
2014-04-01 13:00:00,113.26,113.36,113.15,113.32,20400.0,88.2754,88.3533,88.1897,88.3222,20400.0
2014-04-01 13:30:00,113.34,113.47,113.28,113.36,12000.0,88.3377,88.4391,88.291,88.3533,12000.0
2014-04-01 14:00:00,113.4,113.65,113.4,113.63,9200.0,88.3845,88.5794,88.3845,88.5638,9200.0
2014-04-01 14:30:00,113.57,113.77,113.5,113.77,13400.0,88.517,88.6729,88.4624,88.6729,13400.0
2014-04-01 15:00:00,113.77,113.88,113.68,113.85,17600.0,88.6729,88.7586,88.6027,88.7352,17600.0
2014-04-01 15:30:00,113.82,114.04,113.74,113.95,53400.0,88.7119,88.8833,88.6495,88.8132,53400.0
2014-04-02 09:30:00,114.14,114.37,113.51,114.04,6500.0,88.9613,89.1405,88.4702,88.8833,6500.0
2014-04-02 10:00:00,114.09,114.48,114.0,114.47,17000.0,88.9223,89.2263,88.8522,89.2185,17000.0
2014-04-02 10:30:00,114.45,114.68,114.4,114.48,12500.0,89.2029,89.3821,89.1639,89.2263,12500.0
2014-04-02 11:00:00,114.43,114.47,114.02,114.02,20800.0,89.1873,89.2185,88.8677,88.8677,20800.0
2014-04-02 11:30:00,113.95,113.99,113.66,113.75,16800.0,88.8132,88.8444,88.5872,88.6573,16800.0
2014-04-02 12:00:00,113.74,114.0,113.56,114.0,13300.0,88.6495,88.8522,88.5092,88.8522,13300.0
2014-04-02 12:30:00,113.98,113.98,113.75,113.76,17000.0,88.8366,88.8366,88.6573,88.6651,17000.0
2014-04-02 13:00:00,113.7,113.78,113.62,113.62,12700.0,88.6183,88.6807,88.556,88.556,12700.0
2014-04-02 13:30:00,113.6,113.65,113.37,113.43,17500.0,88.5404,88.5794,88.3611,88.4079,17500.0
2014-04-02 14:00:00,113.44,113.63,113.43,113.59,17600.0,88.4157,88.5638,88.4079,88.5326,17600.0
2014-04-02 14:30:00,113.6,113.64,113.44,113.51,17400.0,88.5404,88.5716,88.4157,88.4702,17400.0
2014-04-02 15:00:00,113.51,113.75,113.47,113.73,21400.0,88.4702,88.6573,88.4391,88.6417,21400.0
2014-04-02 15:30:00,113.73,113.78,113.43,113.54,52900.0,88.6417,88.6807,88.4079,88.4936,52900.0
2014-04-03 09:30:00,114.18,114.37,113.84,114.31,10700.0,88.9924,89.1405,88.7274,89.0938,10700.0
2014-04-03 10:00:00,114.32,114.32,113.91,113.92,9300.0,89.1016,89.1016,88.782,88.7898,9300.0
2014-04-03 10:30:00,113.84,113.84,113.44,113.66,7400.0,88.7274,88.7274,88.4157,88.5872,7400.0
2014-04-03 11:00:00,113.59,113.62,113.2,113.32,8700.0,88.5326,88.556,88.2286,88.3222,8700.0
2014-04-03 11:30:00,113.31,113.39,113.16,113.39,5600.0,88.3144,88.3767,88.1975,88.3767,5600.0
2014-04-03 12:00:00,113.39,113.64,113.36,113.57,10000.0,88.3767,88.5716,88.3533,88.517,10000.0
2014-04-03 12:30:00,113.55,113.57,113.38,113.5,8400.0,88.5014,88.517,88.3689,88.4624,8400.0
2014-04-03 13:00:00,113.51,113.9,113.48,113.9,8600.0,88.4702,88.7742,88.4469,88.7742,8600.0
2014-04-03 13:30:00,113.89,114.06,113.78,113.86,12600.0,88.7664,88.8989,88.6807,88.743,12600.0
2014-04-03 14:00:00,113.85,113.9,113.65,113.69,9200.0,88.7352,88.7742,88.5794,88.6105,9200.0
2014-04-03 14:30:00,113.65,113.67,113.34,113.59,16200.0,88.5794,88.5949,88.3377,88.5326,16200.0
2014-04-03 15:00:00,113.68,113.77,113.41,113.62,38900.0,88.6027,88.6729,88.3923,88.556,38900.0
2014-04-03 15:30:00,113.69,113.9,113.66,113.78,22000.0,88.6105,88.7742,88.5872,88.6807,22000.0
2014-04-04 09:30:00,114.71,114.74,114.03,114.4,10500.0,89.4055,89.4289,88.8755,89.1639,10500.0
2014-04-04 10:00:00,114.44,115.0,114.43,114.98,10400.0,89.1951,89.6316,89.1873,89.616,10400.0
2014-04-04 10:30:00,115.01,115.26,114.85,114.91,8000.0,89.6394,89.8342,89.5146,89.5614,8000.0
2014-04-04 11:00:00,114.89,114.89,114.09,114.15,4000.0,89.5458,89.5458,88.9223,88.9691,4000.0
2014-04-04 11:30:00,114.19,114.26,113.37,113.46,11900.0,89.0002,89.0548,88.3611,88.4313,11900.0
2014-04-04 12:00:00,113.52,113.52,113.03,113.15,13400.0,88.478,88.478,88.0961,88.1897,13400.0
2014-04-04 12:30:00,113.15,113.27,112.51,112.62,9200.0,88.1897,88.2832,87.6908,87.7766,9200.0
2014-04-04 13:00:00,112.63,112.73,112.35,112.47,10300.0,87.7844,87.8623,87.5661,87.6597,10300.0
2014-04-04 13:30:00,112.34,112.56,112.24,112.34,10000.0,87.5583,87.7298,87.4804,87.5583,10000.0
2014-04-04 14:00:00,112.4,112.42,112.02,112.02,11700.0,87.6051,87.6207,87.3089,87.3089,11700.0
2014-04-04 14:30:00,112.03,112.09,111.67,111.86,11900.0,87.3167,87.3635,87.0361,87.1842,11900.0
2014-04-04 15:00:00,111.94,112.21,111.7,112.16,18100.0,87.2466,87.457,87.0595,87.418,18100.0
2014-04-04 15:30:00,112.15,112.17,111.75,111.81,67300.0,87.4103,87.4258,87.0985,87.1453,67300.0
2014-04-07 09:30:00,111.79,111.87,110.53,111.06,10900.0,87.1297,87.192,86.1476,86.5607,10900.0
2014-04-07 10:00:00,111.2,111.22,110.72,110.88,13100.0,86.6698,86.6854,86.2957,86.4204,13100.0
2014-04-07 10:30:00,110.75,111.01,110.25,110.27,10300.0,86.3191,86.5217,85.9294,85.945,10300.0
2014-04-07 11:00:00,110.29,110.45,110.04,110.04,5900.0,85.9606,86.0853,85.7657,85.7657,5900.0
2014-04-07 11:30:00,110.04,110.34,109.69,109.73,6500.0,85.7657,85.9995,85.4929,85.5241,6500.0
2014-04-07 12:00:00,109.68,109.71,109.15,109.32,13000.0,85.4851,85.5085,85.072,85.2045,13000.0
2014-04-07 12:30:00,109.33,109.85,109.18,109.75,19100.0,85.2123,85.6176,85.0954,85.5397,19100.0
2014-04-07 13:00:00,109.78,110.02,109.45,109.58,28200.0,85.5631,85.7501,85.3059,85.4072,28200.0
2014-04-07 13:30:00,109.53,109.67,109.32,109.5,24800.0,85.3682,85.4773,85.2045,85.3448,24800.0
2014-04-07 14:00:00,109.48,109.59,109.23,109.38,13400.0,85.3292,85.415,85.1344,85.2513,13400.0
2014-04-07 14:30:00,109.33,109.89,109.21,109.84,14300.0,85.2123,85.6488,85.1188,85.6098,14300.0
2014-04-07 15:00:00,109.78,110.2,109.64,110.16,23900.0,85.5631,85.8904,85.4539,85.8592,23900.0
2014-04-07 15:30:00,110.09,110.14,109.63,109.9,70700.0,85.8047,85.8436,85.4462,85.6566,70700.0
2014-04-08 09:30:00,109.83,110.19,109.39,109.83,16400.0,85.602,85.8826,85.2591,85.602,16400.0
2014-04-08 10:00:00,109.72,110.06,108.82,108.89,25800.0,85.5163,85.7813,84.8148,84.8694,25800.0
2014-04-08 10:30:00,108.84,109.72,108.84,109.62,11500.0,84.8304,85.5163,84.8304,85.4384,11500.0
2014-04-08 11:00:00,109.74,110.41,109.74,110.12,19000.0,85.5319,86.0541,85.5319,85.8281,19000.0
2014-04-08 11:30:00,110.19,110.33,109.99,110.29,15900.0,85.8826,85.9917,85.7267,85.9606,15900.0
2014-04-08 12:00:00,110.28,110.33,110.05,110.33,13200.0,85.9528,85.9917,85.7735,85.9917,13200.0
2014-04-08 12:30:00,110.39,110.39,110.13,110.26,8100.0,86.0385,86.0385,85.8359,85.9372,8100.0
2014-04-08 13:00:00,110.25,110.7,110.24,110.67,7600.0,85.9294,86.2801,85.9216,86.2567,7600.0
2014-04-08 13:30:00,110.74,110.74,110.26,110.55,13600.0,86.3113,86.3113,85.9372,86.1632,13600.0
2014-04-08 14:00:00,110.58,110.6,109.98,110.08,12700.0,86.1866,86.2022,85.7189,85.7969,12700.0
2014-04-08 14:30:00,110.08,110.25,109.95,110.1,12000.0,85.7969,85.9294,85.6956,85.8125,12000.0
2014-04-08 15:00:00,110.11,110.45,110.0,110.38,17300.0,85.8203,86.0853,85.7345,86.0307,17300.0
2014-04-08 15:30:00,110.38,110.51,110.24,110.33,39800.0,86.0307,86.132,85.9216,85.9917,39800.0
2014-04-09 09:30:00,110.68,111.51,110.4,111.27,9500.0,86.2645,86.9114,86.0463,86.7244,9500.0
2014-04-09 10:00:00,111.15,111.31,110.5,110.98,18600.0,86.6308,86.7556,86.1242,86.4983,18600.0
2014-04-09 10:30:00,111.01,111.13,110.74,110.84,12500.0,86.5217,86.6153,86.3113,86.3892,12500.0
2014-04-09 11:00:00,110.75,111.07,110.53,110.9,10700.0,86.3191,86.5685,86.1476,86.436,10700.0
2014-04-09 11:30:00,110.87,111.4,110.8,111.4,4900.0,86.4126,86.8257,86.3581,86.8257,4900.0
2014-04-09 12:00:00,111.31,111.55,111.19,111.54,3800.0,86.7556,86.9426,86.662,86.9348,3800.0
2014-04-09 12:30:00,111.53,111.69,111.41,111.43,4300.0,86.927,87.0517,86.8335,86.8491,4300.0
2014-04-09 13:00:00,111.49,111.64,111.47,111.58,3500.0,86.8958,87.0128,86.8803,86.966,3500.0
2014-04-09 13:30:00,111.56,111.66,111.49,111.49,4900.0,86.9504,87.0283,86.8958,86.8958,4900.0
2014-04-09 14:00:00,111.62,112.17,111.62,112.02,8000.0,86.9972,87.4258,86.9972,87.3089,8000.0
2014-04-09 14:30:00,112.07,112.17,112.01,112.09,10100.0,87.3479,87.4258,87.3011,87.3635,10100.0
2014-04-09 15:00:00,112.13,112.29,112.1,112.17,12900.0,87.3947,87.5194,87.3713,87.4258,12900.0
2014-04-09 15:30:00,112.15,112.32,112.11,112.23,29200.0,87.4103,87.5428,87.3791,87.4726,29200.0
2014-04-10 09:30:00,112.11,112.36,111.49,111.75,12200.0,87.3791,87.5739,86.8958,87.0985,12200.0
2014-04-10 10:00:00,111.75,112.41,111.7,112.08,8400.0,87.0985,87.6129,87.0595,87.3557,8400.0
2014-04-10 10:30:00,112.1,112.15,111.39,111.39,7400.0,87.3713,87.4103,86.8179,86.8179,7400.0
2014-04-10 11:00:00,111.21,111.25,110.79,110.88,9100.0,86.6776,86.7088,86.3503,86.4204,9100.0
2014-04-10 11:30:00,110.85,111.21,110.84,111.02,6800.0,86.397,86.6776,86.3892,86.5295,6800.0
2014-04-10 12:00:00,111.05,111.05,110.5,110.66,8700.0,86.5529,86.5529,86.1242,86.2489,8700.0
2014-04-10 12:30:00,110.71,110.73,110.43,110.43,16700.0,86.2879,86.3035,86.0697,86.0697,16700.0
2014-04-10 13:00:00,110.46,110.69,109.93,110.07,3800.0,86.0931,86.2723,85.68,85.7891,3800.0
2014-04-10 13:30:00,110.25,110.61,110.19,110.56,5400.0,85.9294,86.21,85.8826,86.171,5400.0
2014-04-10 14:00:00,110.49,110.68,110.47,110.53,7600.0,86.1164,86.2645,86.1009,86.1476,7600.0
2014-04-10 14:30:00,110.45,110.5,110.17,110.31,22500.0,86.0853,86.1242,85.867,85.9761,22500.0
2014-04-10 15:00:00,110.3,110.3,109.78,110.05,16100.0,85.9684,85.9684,85.5631,85.7735,16100.0
2014-04-10 15:30:00,110.02,110.37,109.98,110.02,35300.0,85.7501,86.0229,85.7189,85.7501,35300.0
2014-04-11 09:30:00,109.55,110.38,109.43,110.09,14100.0,85.3838,86.0307,85.2903,85.8047,14100.0
2014-04-11 10:00:00,110.07,110.19,109.4,109.72,10300.0,85.7891,85.8826,85.2669,85.5163,10300.0
2014-04-11 10:30:00,109.58,110.22,109.58,110.16,11100.0,85.4072,85.906,85.4072,85.8592,11100.0
2014-04-11 11:00:00,110.15,110.3,109.95,110.07,7800.0,85.8514,85.9684,85.6956,85.7891,7800.0
2014-04-11 11:30:00,110.02,110.23,109.6,109.75,8900.0,85.7501,85.9138,85.4228,85.5397,8900.0
2014-04-11 12:00:00,109.77,109.89,109.6,109.69,6300.0,85.5553,85.6488,85.4228,85.4929,6300.0
2014-04-11 12:30:00,109.79,109.85,109.67,109.81,9900.0,85.5709,85.6176,85.4773,85.5864,9900.0
2014-04-11 13:00:00,109.81,109.87,109.48,109.71,7000.0,85.5864,85.6332,85.3292,85.5085,7000.0
2014-04-11 13:30:00,109.69,110.0,109.54,109.73,5100.0,85.4929,85.7345,85.376,85.5241,5100.0
2014-04-11 14:00:00,109.71,109.88,109.48,109.48,6500.0,85.5085,85.641,85.3292,85.3292,6500.0
2014-04-11 14:30:00,109.54,109.64,109.36,109.64,15500.0,85.376,85.4539,85.2357,85.4539,15500.0
2014-04-11 15:00:00,109.61,110.13,109.49,110.02,9100.0,85.4306,85.8359,85.337,85.7501,9100.0
2014-04-11 15:30:00,109.92,109.94,109.33,109.36,40300.0,85.6722,85.6878,85.2123,85.2357,40300.0
2014-04-14 09:30:00,110.32,110.43,109.56,109.56,5600.0,85.9839,86.0697,85.3916,85.3916,5600.0
2014-04-14 10:00:00,109.62,109.88,109.45,109.5,3600.0,85.4384,85.641,85.3059,85.3448,3600.0
2014-04-14 10:30:00,109.51,110.03,109.42,110.03,10500.0,85.3526,85.7579,85.2825,85.7579,10500.0
2014-04-14 11:00:00,109.95,110.0,109.69,109.77,12100.0,85.6956,85.7345,85.4929,85.5553,12100.0
2014-04-14 11:30:00,109.75,109.98,109.68,109.73,4300.0,85.5397,85.7189,85.4851,85.5241,4300.0
2014-04-14 12:00:00,109.72,109.92,109.65,109.82,11300.0,85.5163,85.6722,85.4617,85.5942,11300.0
2014-04-14 12:30:00,109.87,109.95,109.74,109.76,11000.0,85.6332,85.6956,85.5319,85.5475,11000.0
2014-04-14 13:00:00,109.84,109.84,109.61,109.74,11300.0,85.6098,85.6098,85.4306,85.5319,11300.0
2014-04-14 13:30:00,109.73,109.99,109.68,109.84,6700.0,85.5241,85.7267,85.4851,85.6098,6700.0
2014-04-14 14:00:00,109.82,109.93,109.47,109.47,8100.0,85.5942,85.68,85.3214,85.3214,8100.0
2014-04-14 14:30:00,109.51,109.65,109.45,109.57,5700.0,85.3526,85.4617,85.3059,85.3994,5700.0
2014-04-14 15:00:00,109.58,109.6,109.21,109.55,39000.0,85.4072,85.4228,85.1188,85.3838,39000.0
2014-04-14 15:30:00,109.55,109.99,109.5,109.93,51900.0,85.3838,85.7267,85.3448,85.68,51900.0
2014-04-15 09:30:00,109.92,110.72,109.52,110.71,5100.0,85.6722,86.2957,85.3604,86.2879,5100.0
2014-04-15 10:00:00,110.68,110.89,109.66,109.78,10000.0,86.2645,86.4282,85.4695,85.5631,10000.0
2014-04-15 10:30:00,109.53,110.07,109.4,109.65,17200.0,85.3682,85.7891,85.2669,85.4617,17200.0
2014-04-15 11:00:00,109.62,109.83,109.39,109.74,17200.0,85.4384,85.602,85.2591,85.5319,17200.0
2014-04-15 11:30:00,109.71,110.01,109.39,109.51,11500.0,85.5085,85.7423,85.2591,85.3526,11500.0
2014-04-15 12:00:00,109.5,109.5,109.19,109.42,13800.0,85.3448,85.3448,85.1032,85.2825,13800.0
2014-04-15 12:30:00,109.32,109.4,108.96,108.99,8400.0,85.2045,85.2669,84.924,84.9473,8400.0
2014-04-15 13:00:00,108.99,109.25,108.94,109.2,9200.0,84.9473,85.15,84.9084,85.111,9200.0
2014-04-15 13:30:00,109.21,109.96,109.15,109.96,9600.0,85.1188,85.7034,85.072,85.7034,9600.0
2014-04-15 14:00:00,110.11,110.2,109.9,110.11,9800.0,85.8203,85.8904,85.6566,85.8203,9800.0
2014-04-15 14:30:00,110.07,110.6,110.02,110.44,22100.0,85.7891,86.2022,85.7501,86.0775,22100.0
2014-04-15 15:00:00,110.47,110.88,110.27,110.74,9500.0,86.1009,86.4204,85.945,86.3113,9500.0
2014-04-15 15:30:00,110.8,110.8,110.4,110.54,35500.0,86.3581,86.3581,86.0463,86.1554,35500.0
2014-04-16 09:30:00,111.27,111.88,111.17,111.63,9600.0,86.7244,87.1998,86.6464,87.005,9600.0
2014-04-16 10:00:00,111.57,112.05,111.37,111.9,8400.0,86.9582,87.3323,86.8023,87.2154,8400.0
2014-04-16 10:30:00,111.83,111.93,111.52,111.62,10200.0,87.1608,87.2388,86.9192,86.9972,10200.0
2014-04-16 11:00:00,111.63,111.84,111.46,111.7,10300.0,87.005,87.1686,86.8725,87.0595,10300.0
2014-04-16 11:30:00,111.75,112.1,111.74,112.1,16300.0,87.0985,87.3713,87.0907,87.3713,16300.0
2014-04-16 12:00:00,112.12,112.42,112.09,112.3,6500.0,87.3869,87.6207,87.3635,87.5272,6500.0
2014-04-16 12:30:00,112.33,112.34,111.98,112.11,7800.0,87.5505,87.5583,87.2778,87.3791,7800.0
2014-04-16 13:00:00,111.86,112.12,111.66,112.04,6500.0,87.1842,87.3869,87.0283,87.3245,6500.0
2014-04-16 13:30:00,111.98,111.98,111.65,111.83,6700.0,87.2778,87.2778,87.0206,87.1608,6700.0
2014-04-16 14:00:00,111.86,111.93,111.61,111.84,5700.0,87.1842,87.2388,86.9894,87.1686,5700.0
2014-04-16 14:30:00,111.91,112.25,111.85,112.15,6300.0,87.2232,87.4882,87.1764,87.4103,6300.0
2014-04-16 15:00:00,112.1,112.22,112.0,112.0,10800.0,87.3713,87.4648,87.2933,87.2933,10800.0
2014-04-16 15:30:00,112.08,112.61,111.9,112.57,58700.0,87.3557,87.7688,87.2154,87.7376,58700.0
2014-04-17 09:30:00,113.75,115.69,112.82,115.46,56000.0,88.6573,90.1693,87.9325,89.9901,56000.0
2014-04-17 10:00:00,115.5,115.5,114.16,115.15,22500.0,90.0213,90.0213,88.9769,89.7485,22500.0
2014-04-17 10:30:00,115.22,115.4,114.92,115.13,14600.0,89.803,89.9433,89.5692,89.7329,14600.0
2014-04-17 11:00:00,115.08,115.43,114.58,114.67,12700.0,89.6939,89.9667,89.3042,89.3744,12700.0
2014-04-17 11:30:00,114.69,114.83,114.31,114.35,10000.0,89.3899,89.4991,89.0938,89.1249,10000.0
2014-04-17 12:00:00,114.2,114.35,113.89,113.92,7700.0,89.008,89.1249,88.7664,88.7898,7700.0
2014-04-17 12:30:00,113.89,115.13,113.73,115.07,29000.0,88.7664,89.7329,88.6417,89.6861,29000.0
2014-04-17 13:00:00,115.03,115.99,115.02,115.52,19400.0,89.6549,90.4032,89.6471,90.0368,19400.0
2014-04-17 13:30:00,115.51,115.97,115.43,115.93,20300.0,90.0291,90.3876,89.9667,90.3564,20300.0
2014-04-17 14:00:00,115.92,115.92,115.65,115.83,11900.0,90.3486,90.3486,90.1382,90.2785,11900.0
2014-04-17 14:30:00,115.89,116.03,115.66,116.03,21100.0,90.3252,90.4343,90.146,90.4343,21100.0
2014-04-17 15:00:00,116.03,116.17,115.75,116.07,31100.0,90.4343,90.5435,90.2161,90.4655,31100.0
2014-04-17 15:30:00,116.08,116.09,115.85,115.96,65300.0,90.4733,90.4811,90.2941,90.3798,65300.0
2014-04-21 09:30:00,115.75,116.1,115.01,116.0,29800.0,90.2161,90.4889,89.6394,90.411,29800.0
2014-04-21 10:00:00,116.0,116.26,115.15,115.15,22700.0,90.411,90.6136,89.7485,89.7485,22700.0
2014-04-21 10:30:00,115.24,115.29,114.78,115.11,18500.0,89.8186,89.8576,89.4601,89.7173,18500.0
2014-04-21 11:00:00,115.15,115.6,115.02,115.57,14200.0,89.7485,90.0992,89.6471,90.0758,14200.0
2014-04-21 11:30:00,115.5,115.74,115.48,115.64,10600.0,90.0213,90.2083,90.0057,90.1304,10600.0
2014-04-21 12:00:00,115.73,115.74,115.41,115.54,11400.0,90.2005,90.2083,89.9511,90.0524,11400.0
2014-04-21 12:30:00,115.49,115.59,115.41,115.47,9200.0,90.0135,90.0914,89.9511,89.9979,9200.0
2014-04-21 13:00:00,115.53,115.71,115.43,115.66,15600.0,90.0446,90.1849,89.9667,90.146,15600.0
2014-04-21 13:30:00,115.68,115.85,115.63,115.85,11800.0,90.1616,90.2941,90.1226,90.2941,11800.0
2014-04-21 14:00:00,115.84,116.39,115.84,116.39,18300.0,90.2863,90.7149,90.2863,90.7149,18300.0
2014-04-21 14:30:00,116.39,116.61,116.34,116.47,17700.0,90.7149,90.8864,90.676,90.7773,17700.0
2014-04-21 15:00:00,116.41,116.52,116.13,116.18,25500.0,90.7305,90.8163,90.5123,90.5513,25500.0
2014-04-21 15:30:00,116.19,116.38,116.14,116.38,52800.0,90.559,90.7071,90.5201,90.7071,52800.0
2014-04-22 09:30:00,116.84,117.24,116.27,116.7,55400.0,91.0657,91.3774,90.6214,90.9565,55400.0
2014-04-22 10:00:00,116.74,117.08,116.67,116.81,25800.0,90.9877,91.2527,90.9332,91.0423,25800.0
2014-04-22 10:30:00,116.9,117.3,116.9,117.3,9800.0,91.1124,91.4242,91.1124,91.4242,9800.0
2014-04-22 11:00:00,117.27,117.34,117.09,117.24,8200.0,91.4008,91.4554,91.2605,91.3774,8200.0
2014-04-22 11:30:00,117.24,117.4,117.02,117.36,16500.0,91.3774,91.5021,91.206,91.471,16500.0
2014-04-22 12:00:00,117.41,117.52,117.32,117.4,6700.0,91.5099,91.5957,91.4398,91.5021,6700.0
2014-04-22 12:30:00,117.39,117.4,117.25,117.26,4600.0,91.4943,91.5021,91.3852,91.393,4600.0
2014-04-22 13:00:00,117.35,117.4,117.25,117.31,12700.0,91.4632,91.5021,91.3852,91.432,12700.0
2014-04-22 13:30:00,117.31,117.31,117.03,117.14,7800.0,91.432,91.432,91.2137,91.2995,7800.0
2014-04-22 14:00:00,117.13,117.4,117.02,117.24,12200.0,91.2917,91.5021,91.206,91.3774,12200.0
2014-04-22 14:30:00,117.26,117.43,117.23,117.29,16800.0,91.393,91.5255,91.3696,91.4164,16800.0
2014-04-22 15:00:00,117.21,117.21,117.01,117.04,23000.0,91.354,91.354,91.1982,91.2215,23000.0
2014-04-22 15:30:00,117.06,117.25,116.94,117.02,46400.0,91.2371,91.3852,91.1436,91.206,46400.0
2014-04-23 09:30:00,116.84,117.57,116.63,117.57,17000.0,91.0657,91.6346,90.902,91.6346,17000.0
2014-04-23 10:00:00,117.51,117.82,117.07,117.68,11300.0,91.5879,91.8295,91.2449,91.7204,11300.0
2014-04-23 10:30:00,117.62,117.85,117.5,117.56,12800.0,91.6736,91.8529,91.5801,91.6268,12800.0
2014-04-23 11:00:00,117.65,117.78,117.44,117.74,15200.0,91.697,91.7983,91.5333,91.7671,15200.0
2014-04-23 11:30:00,117.79,117.89,117.46,117.47,9500.0,91.8061,91.884,91.5489,91.5567,9500.0
2014-04-23 12:00:00,117.53,117.53,117.21,117.31,18200.0,91.6035,91.6035,91.354,91.432,18200.0
2014-04-23 12:30:00,117.33,117.43,117.07,117.07,6500.0,91.4476,91.5255,91.2449,91.2449,6500.0
2014-04-23 13:00:00,117.06,117.14,116.96,117.12,9700.0,91.2371,91.2995,91.1592,91.2839,9700.0
2014-04-23 13:30:00,117.2,117.2,116.91,116.91,11800.0,91.3462,91.3462,91.1202,91.1202,11800.0
2014-04-23 14:00:00,116.95,117.0,116.73,116.87,11900.0,91.1514,91.1904,90.9799,91.089,11900.0
2014-04-23 14:30:00,116.87,117.12,116.86,117.05,21800.0,91.089,91.2839,91.0812,91.2293,21800.0
2014-04-23 15:00:00,117.05,117.16,116.98,117.1,15100.0,91.2293,91.3151,91.1748,91.2683,15100.0
2014-04-23 15:30:00,117.12,117.25,116.88,116.92,39700.0,91.2839,91.3852,91.0968,91.128,39700.0
2014-04-24 09:30:00,117.64,117.64,116.24,116.74,15100.0,91.6892,91.6892,90.598,90.9877,15100.0
2014-04-24 10:00:00,116.59,117.38,116.39,117.3,24200.0,90.8708,91.4865,90.7149,91.4242,24200.0
2014-04-24 10:30:00,117.25,117.33,116.97,117.1,14400.0,91.3852,91.4476,91.167,91.2683,14400.0
2014-04-24 11:00:00,117.09,117.75,117.04,117.56,8100.0,91.2605,91.7749,91.2215,91.6268,8100.0
2014-04-24 11:30:00,117.62,117.67,117.06,117.17,14100.0,91.6736,91.7126,91.2371,91.3229,14100.0
2014-04-24 12:00:00,117.22,117.26,117.04,117.09,10600.0,91.3618,91.393,91.2215,91.2605,10600.0
2014-04-24 12:30:00,117.07,117.38,117.03,117.33,7700.0,91.2449,91.4865,91.2137,91.4476,7700.0
2014-04-24 13:00:00,117.33,117.33,117.09,117.09,8400.0,91.4476,91.4476,91.2605,91.2605,8400.0
2014-04-24 13:30:00,117.08,117.18,116.85,116.88,12000.0,91.2527,91.3307,91.0735,91.0968,12000.0
2014-04-24 14:00:00,116.91,117.03,116.73,116.84,16600.0,91.1202,91.2137,90.9799,91.0657,16600.0
2014-04-24 14:30:00,116.74,117.08,116.74,116.91,14000.0,90.9877,91.2527,90.9877,91.1202,14000.0
2014-04-24 15:00:00,116.98,117.17,116.96,117.09,20800.0,91.1748,91.3229,91.1592,91.2605,20800.0
2014-04-24 15:30:00,117.13,117.16,116.89,117.04,60400.0,91.2917,91.3151,91.1046,91.2215,60400.0
2014-04-25 09:30:00,116.61,116.84,116.03,116.03,24000.0,90.8864,91.0657,90.4343,90.4343,24000.0
2014-04-25 10:00:00,116.0,116.4,115.81,116.06,18100.0,90.411,90.7227,90.2629,90.4577,18100.0
2014-04-25 10:30:00,115.94,115.96,115.5,115.5,10500.0,90.3642,90.3798,90.0213,90.0213,10500.0
2014-04-25 11:00:00,115.52,115.75,115.26,115.75,13300.0,90.0368,90.2161,89.8342,90.2161,13300.0
2014-04-25 11:30:00,115.75,115.82,115.39,115.52,12300.0,90.2161,90.2707,89.9355,90.0368,12300.0
2014-04-25 12:00:00,115.49,115.72,115.38,115.59,10000.0,90.0135,90.1927,89.9277,90.0914,10000.0
2014-04-25 12:30:00,115.57,115.71,115.51,115.71,6000.0,90.0758,90.1849,90.0291,90.1849,6000.0
2014-04-25 13:00:00,115.68,115.68,115.4,115.46,7700.0,90.1616,90.1616,89.9433,89.9901,7700.0
2014-04-25 13:30:00,115.44,115.6,115.21,115.59,6200.0,89.9745,90.0992,89.7952,90.0914,6200.0
2014-04-25 14:00:00,115.51,115.51,115.27,115.27,7400.0,90.0291,90.0291,89.842,89.842,7400.0
2014-04-25 14:30:00,115.24,115.6,115.22,115.32,11700.0,89.8186,90.0992,89.803,89.881,11700.0
2014-04-25 15:00:00,115.37,115.56,115.23,115.5,15800.0,89.9199,90.068,89.8108,90.0213,15800.0
2014-04-25 15:30:00,115.57,115.73,115.42,115.47,37800.0,90.0758,90.2005,89.9589,89.9979,37800.0
2014-04-28 09:30:00,116.34,116.57,115.5,115.9,30500.0,90.676,90.8552,90.0213,90.333,30500.0
2014-04-28 10:00:00,116.01,116.5,115.85,116.2,25600.0,90.4188,90.8007,90.2941,90.5668,25600.0
2014-04-28 10:30:00,116.22,116.39,115.67,115.68,9000.0,90.5824,90.7149,90.1538,90.1616,9000.0
2014-04-28 11:00:00,115.8,115.85,115.0,115.0,12000.0,90.2551,90.2941,89.6316,89.6316,12000.0
2014-04-28 11:30:00,115.06,115.12,114.56,114.58,17500.0,89.6783,89.7251,89.2886,89.3042,17500.0
2014-04-28 12:00:00,114.61,114.72,114.43,114.58,10300.0,89.3276,89.4133,89.1873,89.3042,10300.0
2014-04-28 12:30:00,114.6,114.65,114.4,114.45,12500.0,89.3198,89.3588,89.1639,89.2029,12500.0
2014-04-28 13:00:00,114.45,114.45,113.63,113.91,24900.0,89.2029,89.2029,88.5638,88.782,24900.0
2014-04-28 13:30:00,113.84,113.98,113.47,113.7,16000.0,88.7274,88.8366,88.4391,88.6183,16000.0
2014-04-28 14:00:00,113.7,114.3,113.58,114.27,17400.0,88.6183,89.086,88.5248,89.0626,17400.0
2014-04-28 14:30:00,114.34,114.84,114.25,114.57,21400.0,89.1171,89.5069,89.047,89.2964,21400.0
2014-04-28 15:00:00,114.58,115.52,114.58,115.42,32300.0,89.3042,90.0368,89.3042,89.9589,32300.0
2014-04-28 15:30:00,115.41,115.61,115.04,115.09,46400.0,89.9511,90.107,89.6627,89.7017,46400.0
2014-04-29 09:30:00,115.83,115.92,115.09,115.09,21300.0,90.2785,90.3486,89.7017,89.7017,21300.0
2014-04-29 10:00:00,115.1,115.34,114.25,114.38,20000.0,89.7095,89.8966,89.047,89.1483,20000.0
2014-04-29 10:30:00,114.29,114.78,114.29,114.54,26600.0,89.0782,89.4601,89.0782,89.273,26600.0
2014-04-29 11:00:00,114.52,114.68,114.33,114.65,24800.0,89.2574,89.3821,89.1094,89.3588,24800.0
2014-04-29 11:30:00,114.69,114.86,114.56,114.7,23900.0,89.3899,89.5224,89.2886,89.3977,23900.0
2014-04-29 12:00:00,114.66,114.69,114.28,114.37,39400.0,89.3666,89.3899,89.0704,89.1405,39400.0
2014-04-29 12:30:00,114.4,114.67,114.36,114.62,15300.0,89.1639,89.3744,89.1327,89.3354,15300.0
2014-04-29 13:00:00,114.59,114.72,114.45,114.56,17100.0,89.312,89.4133,89.2029,89.2886,17100.0
2014-04-29 13:30:00,114.56,114.73,114.45,114.73,16700.0,89.2886,89.4211,89.2029,89.4211,16700.0
2014-04-29 14:00:00,114.75,114.99,114.72,114.9,9400.0,89.4367,89.6238,89.4133,89.5536,9400.0
2014-04-29 14:30:00,114.93,115.0,114.93,114.99,16600.0,89.577,89.6316,89.577,89.6238,16600.0
2014-04-29 15:00:00,115.0,115.16,114.94,114.97,23300.0,89.6316,89.7563,89.5848,89.6082,23300.0
2014-04-29 15:30:00,114.97,115.02,114.9,115.0,41000.0,89.6082,89.6471,89.5536,89.6316,41000.0
2014-04-30 09:30:00,115.09,115.41,114.64,115.1,14500.0,89.7017,89.9511,89.351,89.7095,14500.0
2014-04-30 10:00:00,115.2,115.63,114.84,115.62,20000.0,89.7874,90.1226,89.5069,90.1148,20000.0
2014-04-30 10:30:00,115.63,116.01,115.45,115.76,13300.0,90.1226,90.4188,89.9823,90.2239,13300.0
2014-04-30 11:00:00,115.75,115.79,115.26,115.59,24900.0,90.2161,90.2473,89.8342,90.0914,24900.0
2014-04-30 11:30:00,115.6,115.89,115.55,115.85,7000.0,90.0992,90.3252,90.0602,90.2941,7000.0
2014-04-30 12:00:00,115.82,116.03,115.82,115.97,6600.0,90.2707,90.4343,90.2707,90.3876,6600.0
2014-04-30 12:30:00,115.99,116.17,115.9,116.14,9200.0,90.4032,90.5435,90.333,90.5201,9200.0
2014-04-30 13:00:00,116.1,116.15,115.92,116.1,8100.0,90.4889,90.5279,90.3486,90.4889,8100.0
2014-04-30 13:30:00,116.11,116.2,116.02,116.15,6300.0,90.4967,90.5668,90.4265,90.5279,6300.0
2014-04-30 14:00:00,116.09,116.55,115.93,116.43,27200.0,90.4811,90.8396,90.3564,90.7461,27200.0
2014-04-30 14:30:00,116.49,116.49,116.08,116.22,57300.0,90.7929,90.7929,90.4733,90.5824,57300.0
2014-04-30 15:00:00,116.24,116.25,115.75,116.08,13600.0,90.598,90.6058,90.2161,90.4733,13600.0
2014-04-30 15:30:00,116.2,116.2,115.78,116.0,50700.0,90.5668,90.5668,90.2395,90.411,50700.0
2014-05-01 09:30:00,115.84,116.04,115.29,115.44,20000.0,90.2863,90.4421,89.8576,89.9745,20000.0
2014-05-01 10:00:00,115.34,115.74,114.99,115.62,45500.0,89.8966,90.2083,89.6238,90.1148,45500.0
2014-05-01 10:30:00,115.62,116.17,115.52,115.88,18800.0,90.1148,90.5435,90.0368,90.3174,18800.0
2014-05-01 11:00:00,115.88,115.89,115.59,115.8,14300.0,90.3174,90.3252,90.0914,90.2551,14300.0
2014-05-01 11:30:00,115.8,116.15,115.78,115.94,38000.0,90.2551,90.5279,90.2395,90.3642,38000.0
2014-05-01 12:00:00,115.95,116.09,115.83,116.08,17600.0,90.372,90.4811,90.2785,90.4733,17600.0
2014-05-01 12:30:00,116.01,116.01,115.67,115.84,20300.0,90.4188,90.4188,90.1538,90.2863,20300.0
2014-05-01 13:00:00,115.86,115.87,115.45,115.45,18100.0,90.3018,90.3096,89.9823,89.9823,18100.0
2014-05-01 13:30:00,115.48,115.59,115.26,115.31,28900.0,90.0057,90.0914,89.8342,89.8732,28900.0
2014-05-01 14:00:00,115.32,115.91,115.32,115.91,21500.0,89.881,90.3408,89.881,90.3408,21500.0
2014-05-01 14:30:00,115.89,115.95,115.63,115.73,21300.0,90.3252,90.372,90.1226,90.2005,21300.0
2014-05-01 15:00:00,115.76,115.86,115.54,115.64,50800.0,90.2239,90.3018,90.0524,90.1304,50800.0
2014-05-01 15:30:00,115.62,116.03,115.6,116.01,51400.0,90.1148,90.4343,90.0992,90.4188,51400.0
2014-05-02 09:30:00,115.96,116.9,115.5,116.47,15300.0,90.3798,91.1124,90.0213,90.7773,15300.0
2014-05-02 10:00:00,116.33,116.48,116.11,116.12,19900.0,90.6682,90.7851,90.4967,90.5045,19900.0
2014-05-02 10:30:00,116.14,116.5,115.54,115.87,23200.0,90.5201,90.8007,90.0524,90.3096,23200.0
2014-05-02 11:00:00,115.9,115.9,115.49,115.54,20800.0,90.333,90.333,90.0135,90.0524,20800.0
2014-05-02 11:30:00,115.55,116.03,115.55,115.97,9000.0,90.0602,90.4343,90.0602,90.3876,9000.0
2014-05-02 12:00:00,115.94,116.21,115.84,116.12,10800.0,90.3642,90.5746,90.2863,90.5045,10800.0
2014-05-02 12:30:00,116.16,116.39,116.13,116.39,14000.0,90.5357,90.7149,90.5123,90.7149,14000.0
2014-05-02 13:00:00,116.34,116.4,115.81,115.84,13300.0,90.676,90.7227,90.2629,90.2863,13300.0
2014-05-02 13:30:00,115.81,116.18,115.74,115.94,17300.0,90.2629,90.5513,90.2083,90.3642,17300.0
2014-05-02 14:00:00,115.91,116.14,115.79,115.9,12500.0,90.3408,90.5201,90.2473,90.333,12500.0
2014-05-02 14:30:00,115.85,116.02,115.75,115.8,19700.0,90.2941,90.4265,90.2161,90.2551,19700.0
2014-05-02 15:00:00,115.8,116.01,115.64,115.64,18800.0,90.2551,90.4188,90.1304,90.1304,18800.0
2014-05-02 15:30:00,115.6,115.66,115.3,115.36,48000.0,90.0992,90.146,89.8654,89.9121,48000.0
2014-05-05 09:30:00,115.5,116.13,115.46,116.03,55400.0,90.0213,90.5123,89.9901,90.4343,55400.0
2014-05-05 10:00:00,116.2,116.39,115.82,116.0,19800.0,90.5668,90.7149,90.2707,90.411,19800.0
2014-05-05 10:30:00,116.03,116.65,115.99,116.38,14800.0,90.4343,90.9176,90.4032,90.7071,14800.0
2014-05-05 11:00:00,116.37,116.46,116.14,116.24,10400.0,90.6993,90.7695,90.5201,90.598,10400.0
2014-05-05 11:30:00,116.29,116.7,116.24,116.46,15400.0,90.637,90.9565,90.598,90.7695,15400.0
2014-05-05 12:00:00,116.51,116.56,116.35,116.54,5000.0,90.8085,90.8474,90.6838,90.8318,5000.0
2014-05-05 12:30:00,116.54,116.54,116.12,116.12,19400.0,90.8318,90.8318,90.5045,90.5045,19400.0
2014-05-05 13:00:00,116.15,116.23,115.97,116.06,11500.0,90.5279,90.5902,90.3876,90.4577,11500.0
2014-05-05 13:30:00,116.05,116.14,115.94,115.96,13500.0,90.4499,90.5201,90.3642,90.3798,13500.0
2014-05-05 14:00:00,116.04,116.28,116.01,116.25,11900.0,90.4421,90.6292,90.4188,90.6058,11900.0
2014-05-05 14:30:00,116.2,116.37,116.09,116.17,12900.0,90.5668,90.6993,90.4811,90.5435,12900.0
2014-05-05 15:00:00,116.17,116.18,115.94,116.03,18300.0,90.5435,90.5513,90.3642,90.4343,18300.0
2014-05-05 15:30:00,116.03,116.07,115.85,116.01,55400.0,90.4343,90.4655,90.2941,90.4188,55400.0
2014-05-06 09:30:00,115.61,115.83,115.5,115.73,16000.0,90.107,90.2785,90.0213,90.2005,16000.0
2014-05-06 10:00:00,115.6,116.17,115.5,116.15,17100.0,90.0992,90.5435,90.0213,90.5279,17100.0
2014-05-06 10:30:00,116.23,116.48,115.92,115.92,12400.0,90.5902,90.7851,90.3486,90.3486,12400.0
2014-05-06 11:00:00,115.85,116.18,115.81,115.99,22300.0,90.2941,90.5513,90.2629,90.4032,22300.0
2014-05-06 11:30:00,115.97,116.09,115.87,115.91,15200.0,90.3876,90.4811,90.3096,90.3408,15200.0
2014-05-06 12:00:00,115.91,115.93,115.74,115.78,15300.0,90.3408,90.3564,90.2083,90.2395,15300.0
2014-05-06 12:30:00,115.77,115.84,115.59,115.6,8500.0,90.2317,90.2863,90.0914,90.0992,8500.0
2014-05-06 13:00:00,115.63,115.67,115.5,115.6,11200.0,90.1226,90.1538,90.0213,90.0992,11200.0
2014-05-06 13:30:00,115.56,115.58,115.26,115.39,36400.0,90.068,90.0836,89.8342,89.9355,36400.0
2014-05-06 14:00:00,115.3,115.52,115.11,115.29,98600.0,89.8654,90.0368,89.7173,89.8576,98600.0
2014-05-06 14:30:00,115.22,115.48,115.22,115.4,9600.0,89.803,90.0057,89.803,89.9433,9600.0
2014-05-06 15:00:00,115.38,115.53,115.2,115.46,15500.0,89.9277,90.0446,89.7874,89.9901,15500.0
2014-05-06 15:30:00,115.42,115.56,115.18,115.28,52000.0,89.9589,90.068,89.7718,89.8498,52000.0
2014-05-07 09:30:00,115.47,116.18,115.02,115.13,23200.0,89.9979,90.5513,89.6471,89.7329,23200.0
2014-05-07 10:00:00,115.19,115.55,114.56,115.17,17800.0,89.7796,90.0602,89.2886,89.7641,17800.0
2014-05-07 10:30:00,115.25,115.73,115.2,115.22,14100.0,89.8264,90.2005,89.7874,89.803,14100.0
2014-05-07 11:00:00,115.27,115.56,115.09,115.34,23700.0,89.842,90.068,89.7017,89.8966,23700.0
2014-05-07 11:30:00,115.29,115.73,115.25,115.57,25000.0,89.8576,90.2005,89.8264,90.0758,25000.0
2014-05-07 12:00:00,115.48,115.59,115.44,115.44,10700.0,90.0057,90.0914,89.9745,89.9745,10700.0
2014-05-07 12:30:00,115.48,115.58,115.2,115.29,11500.0,90.0057,90.0836,89.7874,89.8576,11500.0
2014-05-07 13:00:00,115.25,115.65,115.11,115.38,16200.0,89.8264,90.1382,89.7173,89.9277,16200.0
2014-05-07 13:30:00,115.36,115.6,115.09,115.09,13300.0,89.9121,90.0992,89.7017,89.7017,13300.0
2014-05-07 14:00:00,115.04,115.45,114.98,115.38,18600.0,89.6627,89.9823,89.616,89.9277,18600.0
2014-05-07 14:30:00,115.47,115.51,115.32,115.5,13400.0,89.9979,90.0291,89.881,90.0213,13400.0
2014-05-07 15:00:00,115.51,115.51,115.25,115.39,19000.0,90.0291,90.0291,89.8264,89.9355,19000.0
2014-05-07 15:30:00,115.39,115.87,115.38,115.76,75000.0,89.9355,90.3096,89.9277,90.2239,75000.0
2014-05-08 09:30:00,115.77,116.62,115.27,116.33,11400.0,90.2317,90.8942,89.842,90.6682,11400.0
2014-05-08 10:00:00,116.2,116.68,116.19,116.4,42500.0,90.5668,90.941,90.559,90.7227,42500.0
2014-05-08 10:30:00,116.4,116.55,116.28,116.37,6100.0,90.7227,90.8396,90.6292,90.6993,6100.0
2014-05-08 11:00:00,116.36,116.58,116.19,116.49,12700.0,90.6915,90.863,90.559,90.7929,12700.0
2014-05-08 11:30:00,116.45,116.59,116.27,116.38,34400.0,90.7617,90.8708,90.6214,90.7071,34400.0
2014-05-08 12:00:00,116.47,116.54,116.39,116.54,5700.0,90.7773,90.8318,90.7149,90.8318,5700.0
2014-05-08 12:30:00,116.47,116.56,116.05,116.18,8200.0,90.7773,90.8474,90.4499,90.5513,8200.0
2014-05-08 13:00:00,116.13,116.26,115.83,115.9,10800.0,90.5123,90.6136,90.2785,90.333,10800.0
2014-05-08 13:30:00,115.84,115.99,115.6,115.78,8200.0,90.2863,90.4032,90.0992,90.2395,8200.0
2014-05-08 14:00:00,115.81,115.82,115.44,115.79,20500.0,90.2629,90.2707,89.9745,90.2473,20500.0
2014-05-08 14:30:00,115.72,115.81,115.2,115.2,16500.0,90.1927,90.2629,89.7874,89.7874,16500.0
2014-05-08 15:00:00,115.22,115.37,114.96,115.28,30100.0,89.803,89.9199,89.6004,89.8498,30100.0
2014-05-08 15:30:00,115.24,115.32,115.06,115.26,52400.0,89.8186,89.881,89.6783,89.8342,52400.0
2014-05-09 09:30:00,115.11,115.28,114.09,114.12,63800.0,89.7173,89.8498,88.9223,88.9457,63800.0
2014-05-09 10:00:00,114.02,114.37,113.77,114.04,59600.0,88.8677,89.1405,88.6729,88.8833,59600.0
2014-05-09 10:30:00,114.09,114.3,113.8,113.87,20600.0,88.9223,89.086,88.6963,88.7508,20600.0
2014-05-09 11:00:00,113.95,114.09,113.7,113.97,23300.0,88.8132,88.9223,88.6183,88.8288,23300.0
2014-05-09 11:30:00,114.01,114.51,113.93,114.45,23300.0,88.8599,89.2496,88.7976,89.2029,23300.0
2014-05-09 12:00:00,114.43,114.57,114.2,114.26,27400.0,89.1873,89.2964,89.008,89.0548,27400.0
2014-05-09 12:30:00,114.25,114.73,114.25,114.69,19300.0,89.047,89.4211,89.047,89.3899,19300.0
2014-05-09 13:00:00,114.59,114.7,114.42,114.47,5100.0,89.312,89.3977,89.1795,89.2185,5100.0
2014-05-09 13:30:00,114.46,114.55,114.22,114.36,9800.0,89.2107,89.2808,89.0236,89.1327,9800.0
2014-05-09 14:00:00,114.33,114.45,114.13,114.21,10900.0,89.1094,89.2029,88.9535,89.0158,10900.0
2014-05-09 14:30:00,114.21,114.6,114.11,114.56,28800.0,89.0158,89.3198,88.9379,89.2886,28800.0
2014-05-09 15:00:00,114.61,114.81,114.5,114.57,22700.0,89.3276,89.4835,89.2419,89.2964,22700.0
2014-05-09 15:30:00,114.55,114.82,114.52,114.78,40000.0,89.2808,89.4913,89.2574,89.4601,40000.0
2014-05-12 09:30:00,115.49,116.83,115.48,116.83,14600.0,90.0135,91.0579,90.0057,91.0579,14600.0
2014-05-12 10:00:00,116.8,116.97,116.68,116.71,23900.0,91.0345,91.167,90.941,90.9643,23900.0
2014-05-12 10:30:00,116.8,116.83,116.5,116.6,50900.0,91.0345,91.0579,90.8007,90.8786,50900.0
2014-05-12 11:00:00,116.59,116.62,116.4,116.49,17200.0,90.8708,90.8942,90.7227,90.7929,17200.0
2014-05-12 11:30:00,116.54,116.6,116.38,116.38,7700.0,90.8318,90.8786,90.7071,90.7071,7700.0
2014-05-12 12:00:00,116.34,116.47,116.32,116.41,4800.0,90.676,90.7773,90.6604,90.7305,4800.0
2014-05-12 12:30:00,116.36,116.51,116.21,116.41,4400.0,90.6915,90.8085,90.5746,90.7305,4400.0
2014-05-12 13:00:00,116.45,116.6,116.41,116.54,7000.0,90.7617,90.8786,90.7305,90.8318,7000.0
2014-05-12 13:30:00,116.5,116.6,116.49,116.59,27500.0,90.8007,90.8786,90.7929,90.8708,27500.0
2014-05-12 14:00:00,116.6,116.6,116.48,116.59,10800.0,90.8786,90.8786,90.7851,90.8708,10800.0
2014-05-12 14:30:00,116.6,116.86,116.54,116.86,14600.0,90.8786,91.0812,90.8318,91.0812,14600.0
2014-05-12 15:00:00,116.88,116.93,116.65,116.66,10600.0,91.0968,91.1358,90.9176,90.9254,10600.0
2014-05-12 15:30:00,116.73,116.77,116.65,116.7,27000.0,90.9799,91.0111,90.9176,90.9565,27000.0
2014-05-13 09:30:00,117.03,117.35,116.75,116.98,31100.0,91.2137,91.4632,90.9955,91.1748,31100.0
2014-05-13 10:00:00,117.0,117.08,116.76,116.97,25400.0,91.1904,91.2527,91.0033,91.167,25400.0
2014-05-13 10:30:00,116.95,117.06,116.76,116.76,13100.0,91.1514,91.2371,91.0033,91.0033,13100.0
2014-05-13 11:00:00,116.84,116.94,116.77,116.9,8000.0,91.0657,91.1436,91.0111,91.1124,8000.0
2014-05-13 11:30:00,116.91,116.91,116.42,116.42,23200.0,91.1202,91.1202,90.7383,90.7383,23200.0
2014-05-13 12:00:00,116.41,116.73,116.29,116.51,15100.0,90.7305,90.9799,90.637,90.8085,15100.0
2014-05-13 12:30:00,116.52,116.55,116.35,116.44,9900.0,90.8163,90.8396,90.6838,90.7539,9900.0
2014-05-13 13:00:00,116.39,116.48,116.31,116.34,20400.0,90.7149,90.7851,90.6526,90.676,20400.0
2014-05-13 13:30:00,116.39,116.45,116.17,116.36,11200.0,90.7149,90.7617,90.5435,90.6915,11200.0
2014-05-13 14:00:00,116.38,116.52,116.33,116.47,10800.0,90.7071,90.8163,90.6682,90.7773,10800.0
2014-05-13 14:30:00,116.5,116.68,116.34,116.4,14500.0,90.8007,90.941,90.676,90.7227,14500.0
2014-05-13 15:00:00,116.34,116.44,116.17,116.26,19200.0,90.676,90.7539,90.5435,90.6136,19200.0
2014-05-13 15:30:00,116.28,116.37,116.21,116.3,50600.0,90.6292,90.6993,90.5746,90.6448,50600.0
2014-05-14 09:30:00,116.37,116.39,115.49,115.97,13700.0,90.6993,90.7149,90.0135,90.3876,13700.0
2014-05-14 10:00:00,115.98,116.08,115.74,115.91,11200.0,90.3954,90.4733,90.2083,90.3408,11200.0
2014-05-14 10:30:00,116.0,116.02,115.54,115.61,17900.0,90.411,90.4265,90.0524,90.107,17900.0
2014-05-14 11:00:00,115.67,115.72,115.48,115.62,4700.0,90.1538,90.1927,90.0057,90.1148,4700.0
2014-05-14 11:30:00,115.7,115.79,115.38,115.45,13400.0,90.1771,90.2473,89.9277,89.9823,13400.0
2014-05-14 12:00:00,115.38,115.43,115.26,115.32,7000.0,89.9277,89.9667,89.8342,89.881,7000.0
2014-05-14 12:30:00,115.4,115.62,115.4,115.54,3400.0,89.9433,90.1148,89.9433,90.0524,3400.0
2014-05-14 13:00:00,115.58,115.75,115.58,115.59,3200.0,90.0836,90.2161,90.0836,90.0914,3200.0
2014-05-14 13:30:00,115.62,115.69,115.6,115.69,5100.0,90.1148,90.1693,90.0992,90.1693,5100.0
2014-05-14 14:00:00,115.68,115.82,115.59,115.81,10700.0,90.1616,90.2707,90.0914,90.2629,10700.0
2014-05-14 14:30:00,115.82,115.83,115.41,115.43,17100.0,90.2707,90.2785,89.9511,89.9667,17100.0
2014-05-14 15:00:00,115.44,115.5,115.3,115.49,15300.0,89.9745,90.0213,89.8654,90.0135,15300.0
2014-05-14 15:30:00,115.46,115.6,115.32,115.54,36800.0,89.9901,90.0992,89.881,90.0524,36800.0
2014-05-15 09:30:00,115.12,115.12,113.75,113.94,21500.0,89.7251,89.7251,88.6573,88.8054,21500.0
2014-05-15 10:00:00,113.93,113.93,112.96,113.57,39900.0,88.7976,88.7976,88.0416,88.517,39900.0
2014-05-15 10:30:00,113.63,113.95,113.29,113.82,13200.0,88.5638,88.8132,88.2988,88.7119,13200.0
2014-05-15 11:00:00,113.75,113.8,113.08,113.3,46800.0,88.6573,88.6963,88.1351,88.3066,46800.0
2014-05-15 11:30:00,113.3,113.55,112.98,113.08,8900.0,88.3066,88.5014,88.0572,88.1351,8900.0
2014-05-15 12:00:00,113.1,113.15,112.91,113.0,9700.0,88.1507,88.1897,88.0026,88.0727,9700.0
2014-05-15 12:30:00,113.01,113.14,112.88,112.96,15700.0,88.0805,88.1819,87.9792,88.0416,15700.0
2014-05-15 13:00:00,112.95,112.95,112.75,112.87,7800.0,88.0338,88.0338,87.8779,87.9714,7800.0
2014-05-15 13:30:00,112.84,113.04,112.71,113.0,12200.0,87.948,88.1039,87.8467,88.0727,12200.0
2014-05-15 14:00:00,113.03,113.49,112.97,113.41,28800.0,88.0961,88.4547,88.0494,88.3923,28800.0
2014-05-15 14:30:00,113.41,114.12,113.41,113.95,13100.0,88.3923,88.9457,88.3923,88.8132,13100.0
2014-05-15 15:00:00,113.94,114.06,113.66,113.75,31200.0,88.8054,88.8989,88.5872,88.6573,31200.0
2014-05-15 15:30:00,113.79,114.11,113.72,113.99,27700.0,88.6885,88.9379,88.6339,88.8444,27700.0
2014-05-16 09:30:00,116.84,116.92,113.47,114.17,45100.0,91.4142,91.4768,88.7776,89.3252,45100.0
2014-05-16 10:00:00,114.2,114.2,113.62,113.79,20200.0,89.3487,89.3487,88.8949,89.0279,20200.0
2014-05-16 10:30:00,113.8,114.13,113.8,113.97,17900.0,89.0357,89.2939,89.0357,89.1688,17900.0
2014-05-16 11:00:00,113.97,114.45,113.95,114.31,16600.0,89.1688,89.5443,89.1531,89.4348,16600.0
2014-05-16 11:30:00,114.32,114.4,113.94,114.11,9600.0,89.4426,89.5052,89.1453,89.2783,9600.0
2014-05-16 12:00:00,114.07,114.27,114.0,114.27,65000.0,89.247,89.4035,89.1922,89.4035,65000.0
2014-05-16 12:30:00,114.26,114.46,114.18,114.29,39200.0,89.3956,89.5521,89.3331,89.4191,39200.0
2014-05-16 13:00:00,114.23,114.24,114.13,114.14,15600.0,89.3722,89.38,89.2939,89.3018,15600.0
2014-05-16 13:30:00,114.16,114.24,114.08,114.13,7800.0,89.3174,89.38,89.2548,89.2939,7800.0
2014-05-16 14:00:00,114.17,114.22,114.07,114.2,14700.0,89.3252,89.3644,89.247,89.3487,14700.0
2014-05-16 14:30:00,114.18,114.69,114.14,114.69,12500.0,89.3331,89.7321,89.3018,89.7321,12500.0
2014-05-16 15:00:00,114.69,114.9,114.62,114.8,9800.0,89.7321,89.8964,89.6773,89.8181,9800.0
2014-05-16 15:30:00,114.82,114.97,114.74,114.95,36500.0,89.8338,89.9511,89.7712,89.9355,36500.0
2014-05-19 09:30:00,114.34,115.03,114.14,114.67,17500.0,89.4582,89.9981,89.3018,89.7164,17500.0
2014-05-19 10:00:00,114.79,115.62,114.61,115.58,16800.0,89.8103,90.4597,89.6695,90.4284,16800.0
2014-05-19 10:30:00,115.49,115.73,115.35,115.52,8100.0,90.358,90.5458,90.2484,90.3815,8100.0
2014-05-19 11:00:00,115.48,115.79,115.41,115.47,5000.0,90.3502,90.5927,90.2954,90.3423,5000.0
2014-05-19 11:30:00,115.48,115.5,115.38,115.47,5200.0,90.3502,90.3658,90.2719,90.3423,5200.0
2014-05-19 12:00:00,115.44,115.53,115.42,115.42,3500.0,90.3189,90.3893,90.3032,90.3032,3500.0
2014-05-19 12:30:00,115.42,115.43,115.12,115.28,4900.0,90.3032,90.311,90.0685,90.1937,4900.0
2014-05-19 13:00:00,115.22,115.4,115.22,115.22,5600.0,90.1467,90.2876,90.1467,90.1467,5600.0
2014-05-19 13:30:00,115.3,115.3,115.15,115.24,4700.0,90.2093,90.2093,90.092,90.1624,4700.0
2014-05-19 14:00:00,115.24,115.37,115.15,115.29,5000.0,90.1624,90.2641,90.092,90.2015,5000.0
2014-05-19 14:30:00,115.24,115.34,115.13,115.2,32500.0,90.1624,90.2406,90.0763,90.1311,32500.0
2014-05-19 15:00:00,115.2,115.27,115.05,115.24,16800.0,90.1311,90.1859,90.0137,90.1624,16800.0
2014-05-19 15:30:00,115.27,115.65,115.27,115.55,36200.0,90.1859,90.4832,90.1859,90.4049,36200.0
2014-05-20 09:30:00,115.86,115.93,113.85,113.87,27200.0,90.6475,90.7022,89.0749,89.0905,27200.0
2014-05-20 10:00:00,113.9,114.11,113.73,113.73,10900.0,89.114,89.2783,88.981,88.981,10900.0
2014-05-20 10:30:00,113.76,114.29,113.76,114.27,6400.0,89.0045,89.4191,89.0045,89.4035,6400.0
2014-05-20 11:00:00,114.28,114.38,114.08,114.08,21200.0,89.4113,89.4895,89.2548,89.2548,21200.0
2014-05-20 11:30:00,114.06,114.22,113.94,114.02,8000.0,89.2392,89.3644,89.1453,89.2079,8000.0
2014-05-20 12:00:00,113.94,113.94,113.45,113.45,15100.0,89.1453,89.1453,88.7619,88.7619,15100.0
2014-05-20 12:30:00,113.45,113.48,113.09,113.2,13400.0,88.7619,88.7854,88.4803,88.5663,13400.0
2014-05-20 13:00:00,113.17,113.19,112.86,113.02,13700.0,88.5428,88.5585,88.3003,88.4255,13700.0
2014-05-20 13:30:00,113.0,113.0,112.63,112.71,13100.0,88.4098,88.4098,88.1204,88.1829,13100.0
2014-05-20 14:00:00,112.77,113.08,112.73,112.85,18300.0,88.2299,88.4724,88.1986,88.2925,18300.0
2014-05-20 14:30:00,112.85,112.98,112.79,112.97,13900.0,88.2925,88.3942,88.2455,88.3864,13900.0
2014-05-20 15:00:00,112.9,113.25,112.9,113.14,10800.0,88.3316,88.6054,88.3316,88.5194,10800.0
2014-05-20 15:30:00,113.18,113.6,113.14,113.27,23600.0,88.5507,88.8793,88.5194,88.6211,23600.0
2014-05-21 09:30:00,113.61,114.41,113.26,114.2,8600.0,88.8871,89.513,88.6133,89.3487,8600.0
2014-05-21 10:00:00,114.2,114.49,114.2,114.44,17700.0,89.3487,89.5756,89.3487,89.5365,17700.0
2014-05-21 10:30:00,114.5,114.82,114.5,114.56,9100.0,89.5834,89.8338,89.5834,89.6304,9100.0
2014-05-21 11:00:00,114.65,114.94,114.64,114.7,12000.0,89.7008,89.9277,89.693,89.7399,12000.0
2014-05-21 11:30:00,114.74,114.86,114.27,114.46,12700.0,89.7712,89.8651,89.4035,89.5521,12700.0
2014-05-21 12:00:00,114.48,114.95,114.48,114.95,17300.0,89.5678,89.9355,89.5678,89.9355,17300.0
2014-05-21 12:30:00,114.96,115.19,114.91,115.12,9400.0,89.9433,90.1233,89.9042,90.0685,9400.0
2014-05-21 13:00:00,115.14,115.5,115.09,115.34,13000.0,90.0841,90.3658,90.045,90.2406,13000.0
2014-05-21 13:30:00,115.32,115.48,115.31,115.45,13400.0,90.225,90.3502,90.2172,90.3267,13400.0
2014-05-21 14:00:00,115.45,115.6,115.02,115.34,23300.0,90.3267,90.444,89.9903,90.2406,23300.0
2014-05-21 14:30:00,115.34,115.41,115.06,115.15,29800.0,90.2406,90.2954,90.0216,90.092,29800.0
2014-05-21 15:00:00,115.15,115.5,115.15,115.25,32400.0,90.092,90.3658,90.092,90.1702,32400.0
2014-05-21 15:30:00,115.25,115.34,115.19,115.3,61800.0,90.1702,90.2406,90.1233,90.2093,61800.0
2014-05-22 09:30:00,115.31,115.66,114.78,115.58,11500.0,90.2172,90.491,89.8025,90.4284,11500.0
2014-05-22 10:00:00,115.67,115.81,115.22,115.67,7900.0,90.4988,90.6083,90.1467,90.4988,7900.0
2014-05-22 10:30:00,115.59,115.86,115.57,115.72,7100.0,90.4362,90.6475,90.4206,90.5379,7100.0
2014-05-22 11:00:00,115.72,115.74,115.57,115.7,10900.0,90.5379,90.5536,90.4206,90.5223,10900.0
2014-05-22 11:30:00,115.69,115.78,115.6,115.6,12500.0,90.5145,90.5849,90.444,90.444,12500.0
2014-05-22 12:00:00,115.58,115.61,115.18,115.25,12700.0,90.4284,90.4519,90.1154,90.1702,12700.0
2014-05-22 12:30:00,115.28,115.28,114.97,114.97,6000.0,90.1937,90.1937,89.9511,89.9511,6000.0
2014-05-22 13:00:00,115.07,115.18,115.04,115.18,5800.0,90.0294,90.1154,90.0059,90.1154,5800.0
2014-05-22 13:30:00,115.23,115.24,115.11,115.23,9600.0,90.1546,90.1624,90.0607,90.1546,9600.0
2014-05-22 14:00:00,115.23,115.27,115.11,115.12,8800.0,90.1546,90.1859,90.0607,90.0685,8800.0
2014-05-22 14:30:00,115.15,115.15,115.04,115.1,13100.0,90.092,90.092,90.0059,90.0529,13100.0
2014-05-22 15:00:00,115.13,115.14,114.95,115.04,18600.0,90.0763,90.0841,89.9355,90.0059,18600.0
2014-05-22 15:30:00,115.0,115.18,114.85,114.86,24200.0,89.9746,90.1154,89.8573,89.8651,24200.0
2014-05-23 09:30:00,114.89,115.02,114.49,114.97,10400.0,89.8886,89.9903,89.5756,89.9511,10400.0
2014-05-23 10:00:00,115.04,115.17,114.88,115.12,7800.0,90.0059,90.1076,89.8807,90.0685,7800.0
2014-05-23 10:30:00,115.23,115.32,115.14,115.23,12300.0,90.1546,90.225,90.0841,90.1546,12300.0
2014-05-23 11:00:00,115.26,115.34,115.1,115.22,2600.0,90.178,90.2406,90.0529,90.1467,2600.0
2014-05-23 11:30:00,115.11,115.23,115.08,115.18,10000.0,90.0607,90.1546,90.0372,90.1154,10000.0
2014-05-23 12:00:00,115.15,115.18,115.04,115.04,12500.0,90.092,90.1154,90.0059,90.0059,12500.0
2014-05-23 12:30:00,115.04,115.11,114.99,115.1,13900.0,90.0059,90.0607,89.9668,90.0529,13900.0
2014-05-23 13:00:00,115.1,115.31,115.02,115.31,7400.0,90.0529,90.2172,89.9903,90.2172,7400.0
2014-05-23 13:30:00,115.33,115.62,115.31,115.62,11700.0,90.2328,90.4597,90.2172,90.4597,11700.0
2014-05-23 14:00:00,115.54,115.6,115.4,115.5,5400.0,90.3971,90.444,90.2876,90.3658,5400.0
2014-05-23 14:30:00,115.52,115.52,115.39,115.46,6500.0,90.3815,90.3815,90.2797,90.3345,6500.0
2014-05-23 15:00:00,115.43,115.78,115.37,115.72,12100.0,90.311,90.5849,90.2641,90.5379,12100.0
2014-05-23 15:30:00,115.75,115.95,115.72,115.82,21300.0,90.5614,90.7179,90.5379,90.6162,21300.0
2014-05-27 09:30:00,116.07,116.71,116.02,116.62,11900.0,90.8118,91.3125,90.7726,91.2421,11900.0
2014-05-27 10:00:00,116.62,117.11,116.56,116.99,15800.0,91.2421,91.6255,91.1951,91.5316,15800.0
2014-05-27 10:30:00,117.02,117.18,116.86,117.05,21000.0,91.555,91.6802,91.4299,91.5785,21000.0
2014-05-27 11:00:00,117.02,117.06,116.5,116.5,12600.0,91.555,91.5863,91.1482,91.1482,12600.0
2014-05-27 11:30:00,116.54,116.62,116.41,116.43,9600.0,91.1795,91.2421,91.0778,91.0934,9600.0
2014-05-27 12:00:00,116.41,116.53,116.29,116.31,8700.0,91.0778,91.1717,90.9839,90.9995,8700.0
2014-05-27 12:30:00,116.35,116.5,116.29,116.34,5500.0,91.0308,91.1482,90.9839,91.023,5500.0
2014-05-27 13:00:00,116.33,116.33,116.22,116.31,7500.0,91.0152,91.0152,90.9291,90.9995,7500.0
2014-05-27 13:30:00,116.22,116.34,116.13,116.34,7600.0,90.9291,91.023,90.8587,91.023,7600.0
2014-05-27 14:00:00,116.27,116.3,116.11,116.18,7400.0,90.9682,90.9917,90.8431,90.8978,7400.0
2014-05-27 14:30:00,116.15,116.18,116.09,116.17,6000.0,90.8744,90.8978,90.8274,90.89,6000.0
2014-05-27 15:00:00,116.14,116.25,116.13,116.22,5300.0,90.8665,90.9526,90.8587,90.9291,5300.0
2014-05-27 15:30:00,116.2,116.36,116.12,116.32,36700.0,90.9135,91.0387,90.8509,91.0074,36700.0
2014-05-28 09:30:00,116.37,117.0,116.17,116.58,17800.0,91.0465,91.5394,90.89,91.2108,17800.0
2014-05-28 10:00:00,116.38,116.39,116.18,116.39,9600.0,91.0543,91.0621,90.8978,91.0621,9600.0
2014-05-28 10:30:00,116.38,116.61,116.33,116.55,11100.0,91.0543,91.2343,91.0152,91.1873,11100.0
2014-05-28 11:00:00,116.62,116.87,116.54,116.79,7200.0,91.2421,91.4377,91.1795,91.3751,7200.0
2014-05-28 11:30:00,116.79,116.93,116.76,116.87,7300.0,91.3751,91.4846,91.3516,91.4377,7300.0
2014-05-28 12:00:00,116.87,117.08,116.87,117.06,27900.0,91.4377,91.602,91.4377,91.5863,27900.0
2014-05-28 12:30:00,117.03,117.13,116.85,116.85,15100.0,91.5629,91.6411,91.422,91.422,15100.0
2014-05-28 13:00:00,116.85,116.96,116.8,116.8,5900.0,91.422,91.5081,91.3829,91.3829,5900.0
2014-05-28 13:30:00,116.77,116.78,116.61,116.62,7600.0,91.3594,91.3673,91.2343,91.2421,7600.0
2014-05-28 14:00:00,116.56,116.76,116.53,116.75,22400.0,91.1951,91.3516,91.1717,91.3438,22400.0
2014-05-28 14:30:00,116.74,116.82,116.65,116.82,18000.0,91.336,91.3986,91.2656,91.3986,18000.0
2014-05-28 15:00:00,116.78,116.91,116.73,116.79,24100.0,91.3673,91.469,91.3281,91.3751,24100.0
2014-05-28 15:30:00,116.8,116.87,116.66,116.71,99100.0,91.3829,91.4377,91.2734,91.3125,99100.0
2014-05-29 09:30:00,116.82,117.05,116.69,116.76,30400.0,91.3986,91.5785,91.2968,91.3516,30400.0
2014-05-29 10:00:00,116.75,116.87,116.19,116.51,36100.0,91.3438,91.4377,90.9057,91.156,36100.0
2014-05-29 10:30:00,116.48,116.78,116.39,116.72,7200.0,91.1325,91.3673,91.0621,91.3203,7200.0
2014-05-29 11:00:00,116.7,116.85,116.63,116.82,8500.0,91.3047,91.422,91.2499,91.3986,8500.0
2014-05-29 11:30:00,116.81,116.84,116.58,116.64,9100.0,91.3907,91.4142,91.2108,91.2577,9100.0
2014-05-29 12:00:00,116.7,116.84,116.56,116.7,5900.0,91.3047,91.4142,91.1951,91.3047,5900.0
2014-05-29 12:30:00,116.68,116.8,116.68,116.8,8700.0,91.289,91.3829,91.289,91.3829,8700.0
2014-05-29 13:00:00,116.8,116.83,116.72,116.75,4000.0,91.3829,91.4064,91.3203,91.3438,4000.0
2014-05-29 13:30:00,116.79,116.84,116.69,116.77,6600.0,91.3751,91.4142,91.2968,91.3594,6600.0
2014-05-29 14:00:00,116.75,116.92,116.69,116.84,9100.0,91.3438,91.4768,91.2968,91.4142,9100.0
2014-05-29 14:30:00,116.83,117.14,116.83,117.14,15600.0,91.4064,91.6489,91.4064,91.6489,15600.0
2014-05-29 15:00:00,117.16,117.21,117.02,117.2,25600.0,91.6646,91.7037,91.555,91.6959,25600.0
2014-05-29 15:30:00,117.2,117.22,116.94,117.0,55900.0,91.6959,91.7115,91.4924,91.5394,55900.0
2014-05-30 09:30:00,116.54,117.49,116.54,116.9,6800.0,91.1795,91.9228,91.1795,91.4612,6800.0
2014-05-30 10:00:00,116.91,117.06,116.77,116.89,6600.0,91.469,91.5863,91.3594,91.4533,6600.0
2014-05-30 10:30:00,116.83,117.25,116.77,117.23,11500.0,91.4064,91.735,91.3594,91.7193,11500.0
2014-05-30 11:00:00,117.27,117.44,117.2,117.26,9900.0,91.7506,91.8836,91.6959,91.7428,9900.0
2014-05-30 11:30:00,117.3,117.36,117.24,117.26,2700.0,91.7741,91.821,91.7272,91.7428,2700.0
2014-05-30 12:00:00,117.3,117.38,117.12,117.12,4600.0,91.7741,91.8367,91.6333,91.6333,4600.0
2014-05-30 12:30:00,117.18,117.18,116.96,117.07,14000.0,91.6802,91.6802,91.5081,91.5942,14000.0
2014-05-30 13:00:00,117.04,117.11,116.95,117.1,9900.0,91.5707,91.6255,91.5003,91.6176,9900.0
2014-05-30 13:30:00,117.04,117.18,116.97,117.15,8000.0,91.5707,91.6802,91.5159,91.6567,8000.0
2014-05-30 14:00:00,117.15,117.36,117.09,117.26,5900.0,91.6567,91.821,91.6098,91.7428,5900.0
2014-05-30 14:30:00,117.3,117.35,117.13,117.13,6900.0,91.7741,91.8132,91.6411,91.6411,6900.0
2014-05-30 15:00:00,117.11,117.3,117.09,117.28,10400.0,91.6255,91.7741,91.6098,91.7585,10400.0
2014-05-30 15:30:00,117.29,117.45,117.14,117.26,34800.0,91.7663,91.8915,91.6489,91.7428,34800.0
2014-06-02 09:30:00,117.56,117.67,117.11,117.11,15700.0,91.9775,92.0636,91.6255,91.6255,15700.0
2014-06-02 10:00:00,117.08,117.16,116.41,116.87,10700.0,91.602,91.6646,91.0778,91.4377,10700.0
2014-06-02 10:30:00,116.9,117.2,116.88,117.2,15900.0,91.4612,91.6959,91.4455,91.6959,15900.0
2014-06-02 11:00:00,117.13,117.82,117.13,117.77,6400.0,91.6411,92.1809,91.6411,92.1418,6400.0
2014-06-02 11:30:00,117.83,118.12,117.71,118.07,10800.0,92.1888,92.4157,92.0949,92.3765,10800.0
2014-06-02 12:00:00,118.05,118.05,117.88,117.92,8600.0,92.3609,92.3609,92.2279,92.2592,8600.0
2014-06-02 12:30:00,117.92,117.97,117.86,117.86,2700.0,92.2592,92.2983,92.2122,92.2122,2700.0
2014-06-02 13:00:00,117.82,117.82,117.59,117.73,9800.0,92.1809,92.1809,92.001,92.1105,9800.0
2014-06-02 13:30:00,117.74,117.74,117.52,117.52,8900.0,92.1184,92.1184,91.9462,91.9462,8900.0
2014-06-02 14:00:00,117.54,117.62,117.47,117.59,19000.0,91.9619,92.0245,91.9071,92.001,19000.0
2014-06-02 14:30:00,117.59,117.68,117.56,117.62,15900.0,92.001,92.0714,91.9775,92.0245,15900.0
2014-06-02 15:00:00,117.62,117.62,117.35,117.52,22800.0,92.0245,92.0245,91.8132,91.9462,22800.0
2014-06-02 15:30:00,117.52,117.9,117.49,117.81,66000.0,91.9462,92.2435,91.9228,92.1731,66000.0
2014-06-03 09:30:00,117.83,117.83,117.24,117.64,14600.0,92.1888,92.1888,91.7272,92.0401,14600.0
2014-06-03 10:00:00,117.61,117.77,117.5,117.57,10700.0,92.0166,92.1418,91.9306,91.9854,10700.0
2014-06-03 10:30:00,117.56,117.61,116.97,117.11,11700.0,91.9775,92.0166,91.5159,91.6255,11700.0
2014-06-03 11:00:00,117.17,117.27,117.07,117.15,7100.0,91.6724,91.7506,91.5942,91.6567,7100.0
2014-06-03 11:30:00,117.06,117.16,116.91,117.05,9300.0,91.5863,91.6646,91.469,91.5785,9300.0
2014-06-03 12:00:00,117.11,117.31,117.08,117.23,14900.0,91.6255,91.7819,91.602,91.7193,14900.0
2014-06-03 12:30:00,117.23,117.36,117.18,117.33,1500.0,91.7193,91.821,91.6802,91.7976,1500.0
2014-06-03 13:00:00,117.34,117.38,117.19,117.22,11400.0,91.8054,91.8367,91.688,91.7115,11400.0
2014-06-03 13:30:00,117.23,117.24,117.07,117.09,8600.0,91.7193,91.7272,91.5942,91.6098,8600.0
2014-06-03 14:00:00,117.09,117.09,116.92,116.98,11900.0,91.6098,91.6098,91.4768,91.5237,11900.0
2014-06-03 14:30:00,117.04,117.08,116.91,116.92,12800.0,91.5707,91.602,91.469,91.4768,12800.0
2014-06-03 15:00:00,116.87,116.96,116.8,116.95,9900.0,91.4377,91.5081,91.3829,91.5003,9900.0
2014-06-03 15:30:00,116.96,117.11,116.91,117.0,17100.0,91.5081,91.6255,91.469,91.5394,17100.0
2014-06-04 09:30:00,117.22,117.22,116.56,116.71,17000.0,91.7115,91.7115,91.1951,91.3125,17000.0
2014-06-04 10:00:00,116.75,116.75,116.44,116.48,23300.0,91.3438,91.3438,91.1013,91.1325,23300.0
2014-06-04 10:30:00,116.55,116.72,116.52,116.65,13700.0,91.1873,91.3203,91.1638,91.2656,13700.0
2014-06-04 11:00:00,116.61,116.74,116.55,116.74,2500.0,91.2343,91.336,91.1873,91.336,2500.0
2014-06-04 11:30:00,116.72,116.74,116.66,116.7,2900.0,91.3203,91.336,91.2734,91.3047,2900.0
2014-06-04 12:00:00,116.67,116.74,116.56,116.56,4000.0,91.2812,91.336,91.1951,91.1951,4000.0
2014-06-04 12:30:00,116.6,116.61,116.45,116.61,3400.0,91.2264,91.2343,91.1091,91.2343,3400.0
2014-06-04 13:00:00,116.61,116.72,116.6,116.72,7600.0,91.2343,91.3203,91.2264,91.3203,7600.0
2014-06-04 13:30:00,116.65,116.81,116.65,116.8,4700.0,91.2656,91.3907,91.2656,91.3829,4700.0
2014-06-04 14:00:00,116.8,116.9,116.76,116.84,10800.0,91.3829,91.4612,91.3516,91.4142,10800.0
2014-06-04 14:30:00,116.84,116.85,116.6,116.68,13000.0,91.4142,91.422,91.2264,91.289,13000.0
2014-06-04 15:00:00,116.68,116.7,116.53,116.6,7300.0,91.289,91.3047,91.1717,91.2264,7300.0
2014-06-04 15:30:00,116.65,116.72,116.23,116.29,68700.0,91.2656,91.3203,90.937,90.9839,68700.0
2014-06-05 09:30:00,116.33,117.05,116.28,116.5,11400.0,91.0152,91.5785,90.9761,91.1482,11400.0
2014-06-05 10:00:00,116.54,116.72,116.15,116.72,9000.0,91.1795,91.3203,90.8744,91.3203,9000.0
2014-06-05 10:30:00,116.78,116.95,116.61,116.73,8000.0,91.3673,91.5003,91.2343,91.3281,8000.0
2014-06-05 11:00:00,116.76,117.16,116.74,117.09,5400.0,91.3516,91.6646,91.336,91.6098,5400.0
2014-06-05 11:30:00,117.09,117.25,116.98,117.04,20200.0,91.6098,91.735,91.5237,91.5707,20200.0
2014-06-05 12:00:00,117.1,117.21,117.0,117.09,13200.0,91.6176,91.7037,91.5394,91.6098,13200.0
2014-06-05 12:30:00,117.13,117.22,117.04,117.07,16400.0,91.6411,91.7115,91.5707,91.5942,16400.0
2014-06-05 13:00:00,117.08,117.21,117.08,117.15,11200.0,91.602,91.7037,91.602,91.6567,11200.0
2014-06-05 13:30:00,117.19,117.21,117.03,117.14,11300.0,91.688,91.7037,91.5629,91.6489,11300.0
2014-06-05 14:00:00,117.19,117.19,116.31,116.86,89100.0,91.688,91.688,90.9995,91.4299,89100.0
2014-06-05 14:30:00,116.91,117.07,116.86,116.89,25700.0,91.469,91.5942,91.4299,91.4533,25700.0
2014-06-05 15:00:00,116.94,116.96,116.71,116.78,21100.0,91.4924,91.5081,91.3125,91.3673,21100.0
2014-06-05 15:30:00,116.78,117.03,116.75,116.79,93300.0,91.3673,91.5629,91.3438,91.3751,93300.0
2014-06-06 09:30:00,117.16,117.88,116.8,117.88,16000.0,91.6646,92.2279,91.3829,92.2279,16000.0
2014-06-06 10:00:00,117.98,118.05,117.68,117.82,9200.0,92.3061,92.3609,92.0714,92.1809,9200.0
2014-06-06 10:30:00,117.92,118.09,117.77,118.05,10200.0,92.2592,92.3922,92.1418,92.3609,10200.0
2014-06-06 11:00:00,118.03,118.18,118.02,118.14,11900.0,92.3452,92.4626,92.3374,92.4313,11900.0
2014-06-06 11:30:00,118.1,118.19,117.96,118.13,15200.0,92.4,92.4704,92.2905,92.4235,15200.0
2014-06-06 12:00:00,118.15,118.3,118.01,118.05,11900.0,92.4391,92.5565,92.3296,92.3609,11900.0
2014-06-06 12:30:00,118.04,118.19,118.04,118.18,16000.0,92.3531,92.4704,92.3531,92.4626,16000.0
2014-06-06 13:00:00,118.14,118.31,118.08,118.26,5100.0,92.4313,92.5643,92.3844,92.5252,5100.0
2014-06-06 13:30:00,118.26,118.49,118.17,118.48,12400.0,92.5252,92.7051,92.4548,92.6973,12400.0
2014-06-06 14:00:00,118.49,118.51,118.37,118.48,13300.0,92.7051,92.7208,92.6113,92.6973,13300.0
2014-06-06 14:30:00,118.49,118.49,118.21,118.25,12900.0,92.7051,92.7051,92.4861,92.5174,12900.0
2014-06-06 15:00:00,118.23,118.28,118.13,118.15,18100.0,92.5017,92.5408,92.4235,92.4391,18100.0
2014-06-06 15:30:00,118.15,118.32,118.02,118.28,38800.0,92.4391,92.5721,92.3374,92.5408,38800.0
2014-06-09 09:30:00,117.93,118.74,117.32,118.42,8500.0,92.267,92.9007,91.7898,92.6504,8500.0
2014-06-09 10:00:00,118.55,118.61,118.23,118.41,11200.0,92.7521,92.799,92.5017,92.6426,11200.0
2014-06-09 10:30:00,118.41,118.57,118.27,118.35,14800.0,92.6426,92.7677,92.533,92.5956,14800.0
2014-06-09 11:00:00,118.42,118.92,118.42,118.83,11400.0,92.6504,93.0416,92.6504,92.9712,11400.0
2014-06-09 11:30:00,118.8,119.08,118.78,118.92,6800.0,92.9477,93.1668,92.932,93.0416,6800.0
2014-06-09 12:00:00,118.89,118.89,118.34,118.34,5600.0,93.0181,93.0181,92.5878,92.5878,5600.0
2014-06-09 12:30:00,118.34,118.41,118.19,118.22,6800.0,92.5878,92.6426,92.4704,92.4939,6800.0
2014-06-09 13:00:00,118.22,118.28,117.78,117.78,16900.0,92.4939,92.5408,92.1497,92.1497,16900.0
2014-06-09 13:30:00,117.83,118.03,117.75,117.97,11800.0,92.1888,92.3452,92.1262,92.2983,11800.0
2014-06-09 14:00:00,117.93,117.98,117.77,117.95,17500.0,92.267,92.3061,92.1418,92.2827,17500.0
2014-06-09 14:30:00,117.99,118.47,117.88,118.42,20000.0,92.314,92.6895,92.2279,92.6504,20000.0
2014-06-09 15:00:00,118.44,118.55,118.37,118.41,12500.0,92.666,92.7521,92.6113,92.6426,12500.0
2014-06-09 15:30:00,118.45,118.53,118.3,118.52,28200.0,92.6739,92.7364,92.5565,92.7286,28200.0
2014-06-10 09:30:00,118.86,118.87,117.81,118.15,9900.0,92.9946,93.0025,92.1731,92.4391,9900.0
2014-06-10 10:00:00,118.23,118.23,117.69,118.03,3900.0,92.5017,92.5017,92.0792,92.3452,3900.0
2014-06-10 10:30:00,118.01,118.39,117.86,118.37,8600.0,92.3296,92.6269,92.2122,92.6113,8600.0
2014-06-10 11:00:00,118.3,118.43,118.23,118.39,7000.0,92.5565,92.6582,92.5017,92.6269,7000.0
2014-06-10 11:30:00,118.41,118.62,118.34,118.52,10200.0,92.6426,92.8069,92.5878,92.7286,10200.0
2014-06-10 12:00:00,118.55,118.59,118.34,118.54,3200.0,92.7521,92.7834,92.5878,92.7443,3200.0
2014-06-10 12:30:00,118.52,118.58,118.34,118.42,4200.0,92.7286,92.7756,92.5878,92.6504,4200.0
2014-06-10 13:00:00,118.41,118.5,118.28,118.43,4700.0,92.6426,92.713,92.5408,92.6582,4700.0
2014-06-10 13:30:00,118.48,118.61,118.43,118.61,10600.0,92.6973,92.799,92.6582,92.799,10600.0
2014-06-10 14:00:00,118.57,118.66,118.55,118.63,4300.0,92.7677,92.8382,92.7521,92.8147,4300.0
2014-06-10 14:30:00,118.6,118.6,118.26,118.27,13500.0,92.7912,92.7912,92.5252,92.533,13500.0
2014-06-10 15:00:00,118.29,118.67,118.29,118.62,14100.0,92.5487,92.846,92.5487,92.8069,14100.0
2014-06-10 15:30:00,118.57,118.63,118.48,118.56,26200.0,92.7677,92.8147,92.6973,92.7599,26200.0
2014-06-11 09:30:00,118.05,118.05,117.47,117.52,3900.0,92.3609,92.3609,91.9071,91.9462,3900.0
2014-06-11 10:00:00,117.67,117.9,117.45,117.48,3500.0,92.0636,92.2435,91.8915,91.9149,3500.0
2014-06-11 10:30:00,117.48,117.53,117.32,117.45,6400.0,91.9149,91.9541,91.7898,91.8915,6400.0
2014-06-11 11:00:00,117.47,117.65,117.47,117.51,3100.0,91.9071,92.0479,91.9071,91.9384,3100.0
2014-06-11 11:30:00,117.6,117.75,117.46,117.75,3100.0,92.0088,92.1262,91.8993,92.1262,3100.0
2014-06-11 12:00:00,117.71,117.77,117.63,117.7,3700.0,92.0949,92.1418,92.0323,92.0871,3700.0
2014-06-11 12:30:00,117.71,117.87,117.7,117.71,1600.0,92.0949,92.2201,92.0871,92.0949,1600.0
2014-06-11 13:00:00,117.71,117.74,117.56,117.7,5200.0,92.0949,92.1184,91.9775,92.0871,5200.0
2014-06-11 13:30:00,117.75,117.76,117.53,117.57,2100.0,92.1262,92.134,91.9541,91.9854,2100.0
2014-06-11 14:00:00,117.54,117.61,117.3,117.61,6100.0,91.9619,92.0166,91.7741,92.0166,6100.0
2014-06-11 14:30:00,117.62,117.79,117.62,117.66,3500.0,92.0245,92.1575,92.0245,92.0558,3500.0
2014-06-11 15:00:00,117.71,117.86,117.65,117.86,4700.0,92.0949,92.2122,92.0479,92.2122,4700.0
2014-06-11 15:30:00,117.87,118.01,117.78,117.85,14200.0,92.2201,92.3296,92.1497,92.2044,14200.0
2014-06-12 09:30:00,117.68,117.77,117.02,117.05,4200.0,92.0714,92.1418,91.555,91.5785,4200.0
2014-06-12 10:00:00,117.21,117.35,116.9,116.9,3300.0,91.7037,91.8132,91.4612,91.4612,3300.0
2014-06-12 10:30:00,116.98,117.0,116.8,116.94,1500.0,91.5237,91.5394,91.3829,91.4924,1500.0
2014-06-12 11:00:00,116.94,117.49,116.91,117.45,8300.0,91.4924,91.9228,91.469,91.8915,8300.0
2014-06-12 11:30:00,117.42,117.74,117.4,117.74,12200.0,91.868,92.1184,91.8523,92.1184,12200.0
2014-06-12 12:00:00,117.74,117.84,117.63,117.7,5800.0,92.1184,92.1966,92.0323,92.0871,5800.0
2014-06-12 12:30:00,117.68,117.68,117.12,117.27,4000.0,92.0714,92.0714,91.6333,91.7506,4000.0
2014-06-12 13:00:00,117.33,117.34,116.92,116.92,3200.0,91.7976,91.8054,91.4768,91.4768,3200.0
2014-06-12 13:30:00,117.02,117.02,116.58,116.69,4300.0,91.555,91.555,91.2108,91.2968,4300.0
2014-06-12 14:00:00,116.69,116.83,116.66,116.7,5000.0,91.2968,91.4064,91.2734,91.3047,5000.0
2014-06-12 14:30:00,116.67,116.79,116.59,116.76,2600.0,91.2812,91.3751,91.2186,91.3516,2600.0
2014-06-12 15:00:00,116.67,116.84,116.62,116.69,6400.0,91.2812,91.4142,91.2421,91.2968,6400.0
2014-06-12 15:30:00,116.69,116.75,116.48,116.65,29400.0,91.2968,91.3438,91.1325,91.2656,29400.0
2014-06-13 09:30:00,117.24,117.38,116.6,116.75,2700.0,91.7272,91.8367,91.2264,91.3438,2700.0
2014-06-13 10:00:00,116.51,117.06,116.48,117.06,2800.0,91.156,91.5863,91.1325,91.5863,2800.0
2014-06-13 10:30:00,117.09,117.41,116.97,117.05,7500.0,91.6098,91.8602,91.5159,91.5785,7500.0
2014-06-13 11:00:00,117.05,117.17,116.98,117.06,14100.0,91.5785,91.6724,91.5237,91.5863,14100.0
2014-06-13 11:30:00,117.01,117.08,116.85,117.08,1600.0,91.5472,91.602,91.422,91.602,1600.0
2014-06-13 12:00:00,117.11,117.27,117.11,117.23,2400.0,91.6255,91.7506,91.6255,91.7193,2400.0
2014-06-13 12:30:00,117.2,117.2,116.99,116.99,1800.0,91.6959,91.6959,91.5316,91.5316,1800.0
2014-06-13 13:00:00,117.09,117.09,116.88,117.03,2600.0,91.6098,91.6098,91.4455,91.5629,2600.0
2014-06-13 13:30:00,117.03,117.03,116.89,116.98,4300.0,91.5629,91.5629,91.4533,91.5237,4300.0
2014-06-13 14:00:00,116.98,117.03,116.91,116.96,2500.0,91.5237,91.5629,91.469,91.5081,2500.0
2014-06-13 14:30:00,116.93,116.93,116.85,116.87,1600.0,91.4846,91.4846,91.422,91.4377,1600.0
2014-06-13 15:00:00,116.93,117.14,116.65,116.65,8400.0,91.4846,91.6489,91.2656,91.2656,8400.0
2014-06-13 15:30:00,116.65,116.84,116.55,116.81,20000.0,91.2656,91.4142,91.1873,91.3907,20000.0
2014-06-16 09:30:00,116.43,116.64,116.3,116.3,4000.0,91.0934,91.2577,90.9917,90.9917,4000.0
2014-06-16 10:00:00,116.22,116.69,116.22,116.47,1300.0,90.9291,91.2968,90.9291,91.1247,1300.0
2014-06-16 10:30:00,116.47,116.54,116.32,116.38,3500.0,91.1247,91.1795,91.0074,91.0543,3500.0
2014-06-16 11:00:00,116.16,116.16,115.98,116.06,2200.0,90.8822,90.8822,90.7414,90.8039,2200.0
2014-06-16 11:30:00,115.94,116.04,115.83,116.01,4100.0,90.7101,90.7883,90.624,90.7648,4100.0
2014-06-16 12:00:00,116.14,116.46,116.11,116.43,6900.0,90.8665,91.1169,90.8431,91.0934,6900.0
2014-06-16 12:30:00,116.42,116.59,116.3,116.52,4800.0,91.0856,91.2186,90.9917,91.1638,4800.0
2014-06-16 13:00:00,116.52,116.72,116.51,116.71,3200.0,91.1638,91.3203,91.156,91.3125,3200.0
2014-06-16 13:30:00,116.73,116.75,116.56,116.59,3800.0,91.3281,91.3438,91.1951,91.2186,3800.0
2014-06-16 14:00:00,116.65,116.71,116.56,116.59,3900.0,91.2656,91.3125,91.1951,91.2186,3900.0
2014-06-16 14:30:00,116.6,116.61,116.37,116.37,4600.0,91.2264,91.2343,91.0465,91.0465,4600.0
2014-06-16 15:00:00,116.32,116.5,116.26,116.42,12200.0,91.0074,91.1482,90.9604,91.0856,12200.0
2014-06-16 15:30:00,116.42,116.64,116.38,116.58,32200.0,91.0856,91.2577,91.0543,91.2108,32200.0
2014-06-17 09:30:00,116.16,116.94,116.16,116.86,24000.0,90.8822,91.4924,90.8822,91.4299,24000.0
2014-06-17 10:00:00,116.9,117.32,116.78,117.16,10900.0,91.4612,91.7898,91.3673,91.6646,10900.0
2014-06-17 10:30:00,117.23,117.23,116.59,117.01,12800.0,91.7193,91.7193,91.2186,91.5472,12800.0
2014-06-17 11:00:00,117.16,117.36,116.95,117.3,3700.0,91.6646,91.821,91.5003,91.7741,3700.0
2014-06-17 11:30:00,117.31,117.53,117.29,117.49,7100.0,91.7819,91.9541,91.7663,91.9228,7100.0
2014-06-17 12:00:00,117.59,117.59,117.48,117.48,2700.0,92.001,92.001,91.9149,91.9149,2700.0
2014-06-17 12:30:00,117.49,117.7,117.48,117.56,5800.0,91.9228,92.0871,91.9149,91.9775,5800.0
2014-06-17 13:00:00,117.59,117.66,117.51,117.53,7000.0,92.001,92.0558,91.9384,91.9541,7000.0
2014-06-17 13:30:00,117.61,117.77,117.51,117.56,10300.0,92.0166,92.1418,91.9384,91.9775,10300.0
2014-06-17 14:00:00,117.56,117.62,117.36,117.56,9000.0,91.9775,92.0245,91.821,91.9775,9000.0
2014-06-17 14:30:00,117.57,117.9,117.45,117.9,16500.0,91.9854,92.2435,91.8915,92.2435,16500.0
2014-06-17 15:00:00,117.88,117.89,117.66,117.74,21300.0,92.2279,92.2357,92.0558,92.1184,21300.0
2014-06-17 15:30:00,117.72,117.92,117.67,117.76,36400.0,92.1027,92.2592,92.0636,92.134,36400.0
2014-06-18 09:30:00,117.67,117.91,117.05,117.74,8900.0,92.0636,92.2514,91.5785,92.1184,8900.0
2014-06-18 10:00:00,117.74,117.89,117.35,117.46,5600.0,92.1184,92.2357,91.8132,91.8993,5600.0
2014-06-18 10:30:00,117.42,117.42,116.87,116.87,3600.0,91.868,91.868,91.4377,91.4377,3600.0
2014-06-18 11:00:00,116.84,117.18,116.82,117.13,8900.0,91.4142,91.6802,91.3986,91.6411,8900.0
2014-06-18 11:30:00,117.12,117.3,117.12,117.29,9000.0,91.6333,91.7741,91.6333,91.7663,9000.0
2014-06-18 12:00:00,117.28,117.29,117.19,117.28,7900.0,91.7585,91.7663,91.688,91.7585,7900.0
2014-06-18 12:30:00,117.31,117.37,117.24,117.32,2800.0,91.7819,91.8289,91.7272,91.7898,2800.0
2014-06-18 13:00:00,117.34,117.34,117.2,117.32,2700.0,91.8054,91.8054,91.6959,91.7898,2700.0
2014-06-18 13:30:00,117.24,117.32,117.14,117.22,7600.0,91.7272,91.7898,91.6489,91.7115,7600.0
2014-06-18 14:00:00,117.21,117.76,116.9,117.68,25800.0,91.7037,92.134,91.4612,92.0714,25800.0
2014-06-18 14:30:00,117.68,118.07,117.55,117.96,29100.0,92.0714,92.3765,91.9697,92.2905,29100.0
2014-06-18 15:00:00,117.96,118.39,117.96,118.33,12000.0,92.2905,92.6269,92.2905,92.58,12000.0
2014-06-18 15:30:00,118.38,118.72,118.35,118.63,31900.0,92.6191,92.8851,92.5956,92.8147,31900.0
2014-06-19 09:30:00,118.51,118.55,117.25,117.56,10800.0,92.7208,92.7521,91.735,91.9775,10800.0
2014-06-19 10:00:00,117.65,117.96,117.54,117.95,6400.0,92.0479,92.2905,91.9619,92.2827,6400.0
2014-06-19 10:30:00,117.88,118.29,117.88,118.19,4700.0,92.2279,92.5487,92.2279,92.4704,4700.0
2014-06-19 11:00:00,118.19,118.63,118.11,118.54,6100.0,92.4704,92.8147,92.4078,92.7443,6100.0
2014-06-19 11:30:00,118.67,118.75,118.55,118.56,6400.0,92.846,92.9086,92.7521,92.7599,6400.0
2014-06-19 12:00:00,118.53,118.56,118.35,118.35,1400.0,92.7364,92.7599,92.5956,92.5956,1400.0
2014-06-19 12:30:00,118.34,118.36,118.19,118.19,3200.0,92.5878,92.6034,92.4704,92.4704,3200.0
2014-06-19 13:00:00,118.21,118.33,118.11,118.33,5300.0,92.4861,92.58,92.4078,92.58,5300.0
2014-06-19 13:30:00,118.3,118.35,118.21,118.24,3600.0,92.5565,92.5956,92.4861,92.5096,3600.0
2014-06-19 14:00:00,118.29,118.33,118.22,118.22,3800.0,92.5487,92.58,92.4939,92.4939,3800.0
2014-06-19 14:30:00,118.13,118.25,118.09,118.2,3900.0,92.4235,92.5174,92.3922,92.4783,3900.0
2014-06-19 15:00:00,118.18,118.58,118.13,118.57,13500.0,92.4626,92.7756,92.4235,92.7677,13500.0
2014-06-19 15:30:00,118.6,118.85,118.58,118.73,26700.0,92.7912,92.9868,92.7756,92.8929,26700.0
2014-06-20 09:30:00,118.94,118.97,118.57,118.75,63800.0,93.0572,93.0807,92.7677,92.9086,63800.0
2014-06-20 10:00:00,118.82,118.93,118.72,118.82,2800.0,92.9633,93.0494,92.8851,92.9633,2800.0
2014-06-20 10:30:00,118.83,119.0,118.83,119.0,1300.0,92.9712,93.1042,92.9712,93.1042,1300.0
2014-06-20 11:00:00,118.99,119.19,118.98,119.09,6100.0,93.0963,93.2528,93.0885,93.1746,6100.0
2014-06-20 11:30:00,119.05,119.05,118.81,118.9,4400.0,93.1433,93.1433,92.9555,93.0259,4400.0
2014-06-20 12:00:00,118.82,118.86,118.61,118.61,1100.0,92.9633,92.9946,92.799,92.799,1100.0
2014-06-20 12:30:00,118.62,118.72,118.49,118.49,3800.0,92.8069,92.8851,92.7051,92.7051,3800.0
2014-06-20 13:00:00,118.47,118.52,118.38,118.46,5900.0,92.6895,92.7286,92.6191,92.6817,5900.0
2014-06-20 13:30:00,118.44,118.57,118.39,118.53,9300.0,92.666,92.7677,92.6269,92.7364,9300.0
2014-06-20 14:00:00,118.52,118.82,118.41,118.77,9200.0,92.7286,92.9633,92.6426,92.9242,9200.0
2014-06-20 14:30:00,118.77,119.0,118.77,118.79,14300.0,92.9242,93.1042,92.9242,92.9399,14300.0
2014-06-20 15:00:00,118.83,118.94,118.72,118.93,22100.0,92.9712,93.0572,92.8851,93.0494,22100.0
2014-06-20 15:30:00,118.94,119.45,118.88,119.44,184800.0,93.0572,93.4562,93.0103,93.4484,184800.0
2014-06-23 09:30:00,119.53,119.55,118.96,119.32,8700.0,93.5188,93.5345,93.0729,93.3545,8700.0
2014-06-23 10:00:00,119.42,119.57,119.07,119.12,5200.0,93.4328,93.5501,93.1589,93.1981,5200.0
2014-06-23 10:30:00,119.15,119.23,118.68,118.82,6300.0,93.2215,93.2841,92.8538,92.9633,6300.0
2014-06-23 11:00:00,118.82,118.93,118.6,118.6,9100.0,92.9633,93.0494,92.7912,92.7912,9100.0
2014-06-23 11:30:00,118.53,118.69,118.47,118.59,6400.0,92.7364,92.8616,92.6895,92.7834,6400.0
2014-06-23 12:00:00,118.59,118.67,118.54,118.65,6500.0,92.7834,92.846,92.7443,92.8303,6500.0
2014-06-23 12:30:00,118.65,118.68,118.44,118.53,5700.0,92.8303,92.8538,92.666,92.7364,5700.0
2014-06-23 13:00:00,118.52,118.52,118.08,118.08,17900.0,92.7286,92.7286,92.3844,92.3844,17900.0
2014-06-23 13:30:00,118.12,118.22,118.02,118.16,8300.0,92.4157,92.4939,92.3374,92.447,8300.0
2014-06-23 14:00:00,118.13,118.21,118.0,118.11,21400.0,92.4235,92.4861,92.3218,92.4078,21400.0
2014-06-23 14:30:00,118.12,118.23,118.06,118.2,6200.0,92.4157,92.5017,92.3687,92.4783,6200.0
2014-06-23 15:00:00,118.17,118.24,118.11,118.11,14600.0,92.4548,92.5096,92.4078,92.4078,14600.0
2014-06-23 15:30:00,118.12,118.29,118.05,118.26,45300.0,92.4157,92.5487,92.3609,92.5252,45300.0
2014-06-24 09:30:00,118.01,118.59,117.71,117.84,26100.0,92.3296,92.7834,92.0949,92.1966,26100.0
2014-06-24 10:00:00,117.94,118.38,117.94,118.34,9400.0,92.2748,92.6191,92.2748,92.5878,9400.0
2014-06-24 10:30:00,118.38,118.74,118.38,118.74,9100.0,92.6191,92.9007,92.6191,92.9007,9100.0
2014-06-24 11:00:00,118.7,118.82,118.64,118.82,6800.0,92.8694,92.9633,92.8225,92.9633,6800.0
2014-06-24 11:30:00,118.79,118.79,118.63,118.69,3300.0,92.9399,92.9399,92.8147,92.8616,3300.0
2014-06-24 12:00:00,118.67,118.72,118.53,118.64,24500.0,92.846,92.8851,92.7364,92.8225,24500.0
2014-06-24 12:30:00,118.62,118.7,118.29,118.37,77900.0,92.8069,92.8694,92.5487,92.6113,77900.0
2014-06-24 13:00:00,118.3,118.3,117.98,118.19,33600.0,92.5565,92.5565,92.3061,92.4704,33600.0
2014-06-24 13:30:00,118.15,118.3,118.06,118.06,20600.0,92.4391,92.5565,92.3687,92.3687,20600.0
2014-06-24 14:00:00,118.09,118.21,117.87,118.01,11400.0,92.3922,92.4861,92.2201,92.3296,11400.0
2014-06-24 14:30:00,118.01,118.13,117.87,118.03,8000.0,92.3296,92.4235,92.2201,92.3452,8000.0
2014-06-24 15:00:00,117.84,117.97,117.4,117.47,13200.0,92.1966,92.2983,91.8523,91.9071,13200.0
2014-06-24 15:30:00,117.47,117.5,117.17,117.2,46400.0,91.9071,91.9306,91.6724,91.6959,46400.0
2014-06-25 09:30:00,117.09,117.73,116.74,117.5,18600.0,91.6098,92.1105,91.336,91.9306,18600.0
2014-06-25 10:00:00,117.47,117.79,117.31,117.48,9100.0,91.9071,92.1575,91.7819,91.9149,9100.0
2014-06-25 10:30:00,117.49,118.22,117.49,118.12,7500.0,91.9228,92.4939,91.9228,92.4157,7500.0
2014-06-25 11:00:00,118.16,118.18,117.64,117.81,6000.0,92.447,92.4626,92.0401,92.1731,6000.0
2014-06-25 11:30:00,117.77,117.83,117.5,117.71,5800.0,92.1418,92.1888,91.9306,92.0949,5800.0
2014-06-25 12:00:00,117.61,117.69,117.42,117.53,7100.0,92.0166,92.0792,91.868,91.9541,7100.0
2014-06-25 12:30:00,117.54,117.63,117.43,117.43,11900.0,91.9619,92.0323,91.8758,91.8758,11900.0
2014-06-25 13:00:00,117.46,117.65,117.34,117.45,9600.0,91.8993,92.0479,91.8054,91.8915,9600.0
2014-06-25 13:30:00,117.42,117.7,117.42,117.7,11000.0,91.868,92.0871,91.868,92.0871,11000.0
2014-06-25 14:00:00,117.7,117.84,117.62,117.75,12500.0,92.0871,92.1966,92.0245,92.1262,12500.0
2014-06-25 14:30:00,117.75,117.85,117.72,117.77,12500.0,92.1262,92.2044,92.1027,92.1418,12500.0
2014-06-25 15:00:00,117.78,117.98,117.69,117.92,12900.0,92.1497,92.3061,92.0792,92.2592,12900.0
2014-06-25 15:30:00,117.92,118.17,117.87,118.05,27800.0,92.2592,92.4548,92.2201,92.3609,27800.0
2014-06-26 09:30:00,118.01,118.01,116.82,117.16,12200.0,92.3296,92.3296,91.3986,91.6646,12200.0
2014-06-26 10:00:00,117.15,117.76,117.15,117.65,7800.0,91.6567,92.134,91.6567,92.0479,7800.0
2014-06-26 10:30:00,117.65,117.75,117.45,117.62,6300.0,92.0479,92.1262,91.8915,92.0245,6300.0
2014-06-26 11:00:00,117.64,117.84,117.38,117.65,12500.0,92.0401,92.1966,91.8367,92.0479,12500.0
2014-06-26 11:30:00,117.69,117.89,117.51,117.78,6000.0,92.0792,92.2357,91.9384,92.1497,6000.0
2014-06-26 12:00:00,117.77,117.89,117.67,117.88,7600.0,92.1418,92.2357,92.0636,92.2279,7600.0
2014-06-26 12:30:00,117.9,118.01,117.83,117.88,7200.0,92.2435,92.3296,92.1888,92.2279,7200.0
2014-06-26 13:00:00,117.89,118.28,117.86,118.17,6600.0,92.2357,92.5408,92.2122,92.4548,6600.0
2014-06-26 13:30:00,118.19,118.31,118.13,118.14,7600.0,92.4704,92.5643,92.4235,92.4313,7600.0
2014-06-26 14:00:00,118.11,118.2,118.01,118.1,7600.0,92.4078,92.4783,92.3296,92.4,7600.0
2014-06-26 14:30:00,118.16,118.2,118.02,118.14,8900.0,92.447,92.4783,92.3374,92.4313,8900.0
2014-06-26 15:00:00,118.16,118.35,118.11,118.21,9800.0,92.447,92.5956,92.4078,92.4861,9800.0
2014-06-26 15:30:00,118.2,118.3,118.16,118.26,27500.0,92.4783,92.5565,92.447,92.5252,27500.0
2014-06-27 09:30:00,117.89,118.4,117.89,118.19,4400.0,92.2357,92.6347,92.2357,92.4704,4400.0
2014-06-27 10:00:00,118.06,118.27,117.93,118.23,2600.0,92.3687,92.533,92.267,92.5017,2600.0
2014-06-27 10:30:00,118.21,118.35,118.09,118.35,3500.0,92.4861,92.5956,92.3922,92.5956,3500.0
2014-06-27 11:00:00,118.44,118.61,118.28,118.34,9500.0,92.666,92.799,92.5408,92.5878,9500.0
2014-06-27 11:30:00,118.39,118.4,118.22,118.35,9600.0,92.6269,92.6347,92.4939,92.5956,9600.0
2014-06-27 12:00:00,118.4,118.52,118.37,118.51,2800.0,92.6347,92.7286,92.6113,92.7208,2800.0
2014-06-27 12:30:00,118.43,118.53,118.39,118.52,6400.0,92.6582,92.7364,92.6269,92.7286,6400.0
2014-06-27 13:00:00,118.48,118.52,118.2,118.34,12300.0,92.6973,92.7286,92.4783,92.5878,12300.0
2014-06-27 13:30:00,118.36,118.54,118.28,118.48,12900.0,92.6034,92.7443,92.5408,92.6973,12900.0
2014-06-27 14:00:00,118.5,118.69,118.31,118.39,6800.0,92.713,92.8616,92.5643,92.6269,6800.0
2014-06-27 14:30:00,118.37,118.43,118.23,118.23,3500.0,92.6113,92.6582,92.5017,92.5017,3500.0
2014-06-27 15:00:00,118.26,118.76,118.22,118.71,7500.0,92.5252,92.9164,92.4939,92.8773,7500.0
2014-06-27 15:30:00,118.74,119.0,118.62,118.65,40500.0,92.9007,93.1042,92.8069,92.8303,40500.0
2014-06-30 09:30:00,118.51,118.82,117.77,118.41,14200.0,92.7208,92.9633,92.1418,92.6426,14200.0
2014-06-30 10:00:00,118.43,118.8,118.43,118.75,7700.0,92.6582,92.9477,92.6582,92.9086,7700.0
2014-06-30 10:30:00,118.7,118.85,118.28,118.34,6300.0,92.8694,92.9868,92.5408,92.5878,6300.0
2014-06-30 11:00:00,118.38,118.7,118.23,118.7,9400.0,92.6191,92.8694,92.5017,92.8694,9400.0
2014-06-30 11:30:00,118.71,118.74,118.39,118.39,4800.0,92.8773,92.9007,92.6269,92.6269,4800.0
2014-06-30 12:00:00,118.51,118.65,118.51,118.61,2000.0,92.7208,92.8303,92.7208,92.799,2000.0
2014-06-30 12:30:00,118.61,118.61,118.45,118.45,5500.0,92.799,92.799,92.6739,92.6739,5500.0
2014-06-30 13:00:00,118.44,118.6,118.43,118.56,2500.0,92.666,92.7912,92.6582,92.7599,2500.0
2014-06-30 13:30:00,118.54,118.66,118.51,118.52,4800.0,92.7443,92.8382,92.7208,92.7286,4800.0
2014-06-30 14:00:00,118.56,118.75,118.54,118.59,5800.0,92.7599,92.9086,92.7443,92.7834,5800.0
2014-06-30 14:30:00,118.59,118.63,118.33,118.39,22500.0,92.7834,92.8147,92.58,92.6269,22500.0
2014-06-30 15:00:00,118.4,118.49,118.28,118.44,13000.0,92.6347,92.7051,92.5408,92.666,13000.0
2014-06-30 15:30:00,118.52,118.52,118.13,118.48,36700.0,92.7286,92.7286,92.4235,92.6973,36700.0
2014-07-01 09:30:00,118.66,119.28,118.27,118.96,11700.0,92.8382,93.3232,92.533,93.0729,11700.0
2014-07-01 10:00:00,119.0,119.56,118.85,119.18,19300.0,93.1042,93.5423,92.9868,93.245,19300.0
2014-07-01 10:30:00,119.25,119.51,119.06,119.07,8800.0,93.2998,93.5032,93.1511,93.1589,8800.0
2014-07-01 11:00:00,119.12,119.42,119.12,119.37,4900.0,93.1981,93.4328,93.1981,93.3936,4900.0
2014-07-01 11:30:00,119.44,119.58,119.44,119.46,3400.0,93.4484,93.558,93.4484,93.4641,3400.0
2014-07-01 12:00:00,119.47,119.62,119.41,119.62,2800.0,93.4719,93.5892,93.4249,93.5892,2800.0
2014-07-01 12:30:00,119.68,119.88,119.66,119.77,7800.0,93.6362,93.7927,93.6205,93.7066,7800.0
2014-07-01 13:00:00,119.73,120.0,119.73,119.93,5400.0,93.6753,93.8866,93.6753,93.8318,5400.0
2014-07-01 13:30:00,119.88,119.97,119.78,119.82,14400.0,93.7927,93.8631,93.7144,93.7457,14400.0
2014-07-01 14:00:00,119.89,119.93,119.6,119.6,6100.0,93.8005,93.8318,93.5736,93.5736,6100.0
2014-07-01 14:30:00,119.58,119.64,119.46,119.58,4400.0,93.558,93.6049,93.4641,93.558,4400.0
2014-07-01 15:00:00,119.55,119.81,119.52,119.81,9500.0,93.5345,93.7379,93.511,93.7379,9500.0
2014-07-01 15:30:00,119.73,119.87,119.55,119.63,26900.0,93.6753,93.7848,93.5345,93.5971,26900.0
2014-07-02 09:30:00,119.38,120.4,119.13,119.18,29800.0,93.4015,94.1995,93.2059,93.245,29800.0
2014-07-02 10:00:00,119.23,119.8,119.23,119.57,5700.0,93.2841,93.7301,93.2841,93.5501,5700.0
2014-07-02 10:30:00,119.57,119.61,119.24,119.24,4000.0,93.5501,93.5814,93.2919,93.2919,4000.0
2014-07-02 11:00:00,119.31,119.37,118.98,119.03,3800.0,93.3467,93.3936,93.0885,93.1276,3800.0
2014-07-02 11:30:00,119.03,119.17,118.94,119.02,2400.0,93.1276,93.2372,93.0572,93.1198,2400.0
2014-07-02 12:00:00,119.04,119.17,118.91,119.05,4800.0,93.1355,93.2372,93.0338,93.1433,4800.0
2014-07-02 12:30:00,119.0,119.05,118.91,119.03,2600.0,93.1042,93.1433,93.0338,93.1276,2600.0
2014-07-02 13:00:00,119.09,119.09,118.77,118.86,7100.0,93.1746,93.1746,92.9242,92.9946,7100.0
2014-07-02 13:30:00,118.95,119.01,118.91,119.01,2000.0,93.065,93.112,93.0338,93.112,2000.0
2014-07-02 14:00:00,118.96,119.01,118.81,118.81,2400.0,93.0729,93.112,92.9555,92.9555,2400.0
2014-07-02 14:30:00,118.8,118.98,118.8,118.98,13900.0,92.9477,93.0885,92.9477,93.0885,13900.0
2014-07-02 15:00:00,118.99,119.09,118.87,118.87,5400.0,93.0963,93.1746,93.0025,93.0025,5400.0
2014-07-02 15:30:00,118.88,119.28,118.87,119.28,42800.0,93.0103,93.3232,93.0025,93.3232,42800.0
2014-07-03 09:30:00,119.72,120.12,119.61,119.82,8900.0,93.6675,93.9804,93.5814,93.7457,8900.0
2014-07-03 10:00:00,119.69,119.96,119.68,119.9,4400.0,93.644,93.8553,93.6362,93.8083,4400.0
2014-07-03 10:30:00,120.03,120.11,119.9,120.07,2400.0,93.91,93.9726,93.8083,93.9413,2400.0
2014-07-03 11:00:00,120.04,120.04,119.84,119.96,2400.0,93.9178,93.9178,93.7614,93.8553,2400.0
2014-07-03 11:30:00,119.94,120.08,119.92,120.08,1700.0,93.8396,93.9491,93.824,93.9491,1700.0
2014-07-03 12:00:00,120.13,120.22,120.05,120.14,7000.0,93.9883,94.0587,93.9257,93.9961,7000.0
2014-07-03 12:30:00,120.19,120.44,120.15,120.39,20500.0,94.0352,94.2308,94.0039,94.1917,20500.0
2014-07-07 09:30:00,119.6,120.22,119.06,119.16,23800.0,93.5736,94.0587,93.1511,93.2293,23800.0
2014-07-07 10:00:00,119.15,119.44,118.82,119.3,7600.0,93.2215,93.4484,92.9633,93.3389,7600.0
2014-07-07 10:30:00,119.16,119.46,119.06,119.11,6900.0,93.2293,93.4641,93.1511,93.1902,6900.0
2014-07-07 11:00:00,119.05,119.35,119.04,119.27,5500.0,93.1433,93.378,93.1355,93.3154,5500.0
2014-07-07 11:30:00,119.18,119.26,119.1,119.26,9200.0,93.245,93.3076,93.1824,93.3076,9200.0
2014-07-07 12:00:00,119.39,119.65,119.39,119.61,5000.0,93.4093,93.6127,93.4093,93.5814,5000.0
2014-07-07 12:30:00,119.59,119.63,119.33,119.37,3100.0,93.5658,93.5971,93.3624,93.3936,3100.0
2014-07-07 13:00:00,119.42,119.45,119.3,119.42,1800.0,93.4328,93.4562,93.3389,93.4328,1800.0
2014-07-07 13:30:00,119.39,119.58,119.39,119.5,3500.0,93.4093,93.558,93.4093,93.4954,3500.0
2014-07-07 14:00:00,119.44,119.59,119.44,119.47,4400.0,93.4484,93.5658,93.4484,93.4719,4400.0
2014-07-07 14:30:00,119.44,119.47,119.1,119.22,8800.0,93.4484,93.4719,93.1824,93.2763,8800.0
2014-07-07 15:00:00,119.24,119.28,119.14,119.21,15000.0,93.2919,93.3232,93.2137,93.2685,15000.0
2014-07-07 15:30:00,119.23,119.43,119.18,119.4,26500.0,93.2841,93.4406,93.245,93.4171,26500.0
2014-07-08 09:30:00,119.31,119.33,118.6,118.86,7800.0,93.3467,93.3624,92.7912,92.9946,7800.0
2014-07-08 10:00:00,118.88,118.88,118.61,118.73,2600.0,93.0103,93.0103,92.799,92.8929,2600.0
2014-07-08 10:30:00,118.73,118.99,118.59,118.76,3400.0,92.8929,93.0963,92.7834,92.9164,3400.0
2014-07-08 11:00:00,118.61,118.73,118.41,118.41,3400.0,92.799,92.8929,92.6426,92.6426,3400.0
2014-07-08 11:30:00,118.48,118.74,118.35,118.4,11600.0,92.6973,92.9007,92.5956,92.6347,11600.0
2014-07-08 12:00:00,118.53,118.69,118.29,118.61,4700.0,92.7364,92.8616,92.5487,92.799,4700.0
2014-07-08 12:30:00,118.63,118.77,118.49,118.7,5600.0,92.8147,92.9242,92.7051,92.8694,5600.0
2014-07-08 13:00:00,118.65,118.81,118.55,118.75,14300.0,92.8303,92.9555,92.7521,92.9086,14300.0
2014-07-08 13:30:00,118.71,118.91,118.7,118.81,15200.0,92.8773,93.0338,92.8694,92.9555,15200.0
2014-07-08 14:00:00,118.77,118.83,118.63,118.74,3800.0,92.9242,92.9712,92.8147,92.9007,3800.0
2014-07-08 14:30:00,118.8,118.92,118.68,118.78,16100.0,92.9477,93.0416,92.8538,92.932,16100.0
2014-07-08 15:00:00,118.72,118.9,118.59,118.76,6600.0,92.8851,93.0259,92.7834,92.9164,6600.0
2014-07-08 15:30:00,118.71,118.82,118.5,118.75,26300.0,92.8773,92.9633,92.713,92.9086,26300.0
2014-07-09 09:30:00,119.29,119.3,118.98,118.98,6300.0,93.3311,93.3389,93.0885,93.0885,6300.0
2014-07-09 10:00:00,118.96,119.28,118.88,119.16,5200.0,93.0729,93.3232,93.0103,93.2293,5200.0
2014-07-09 10:30:00,119.2,119.37,119.05,119.15,4500.0,93.2606,93.3936,93.1433,93.2215,4500.0
2014-07-09 11:00:00,119.17,119.26,118.87,119.2,8000.0,93.2372,93.3076,93.0025,93.2606,8000.0
2014-07-09 11:30:00,119.18,119.25,119.0,119.2,11700.0,93.245,93.2998,93.1042,93.2606,11700.0
2014-07-09 12:00:00,119.13,119.2,119.04,119.11,5400.0,93.2059,93.2606,93.1355,93.1902,5400.0
2014-07-09 12:30:00,119.11,119.17,118.86,118.95,29400.0,93.1902,93.2372,92.9946,93.065,29400.0
2014-07-09 13:00:00,118.93,119.03,118.89,118.91,2800.0,93.0494,93.1276,93.0181,93.0338,2800.0
2014-07-09 13:30:00,118.84,119.16,118.84,119.08,2900.0,92.979,93.2293,92.979,93.1668,2900.0
2014-07-09 14:00:00,119.06,119.33,118.81,119.28,7800.0,93.1511,93.3624,92.9555,93.3232,7800.0
2014-07-09 14:30:00,119.27,119.27,119.09,119.11,3500.0,93.3154,93.3154,93.1746,93.1902,3500.0
2014-07-09 15:00:00,119.15,119.21,118.95,119.08,11800.0,93.2215,93.2685,93.065,93.1668,11800.0
2014-07-09 15:30:00,119.05,119.25,119.01,119.17,33500.0,93.1433,93.2998,93.112,93.2372,33500.0
2014-07-10 09:30:00,117.43,118.0,117.36,117.59,11300.0,91.8758,92.3218,91.821,92.001,11300.0
2014-07-10 10:00:00,117.49,117.9,117.38,117.9,4900.0,91.9228,92.2435,91.8367,92.2435,4900.0
2014-07-10 10:30:00,117.87,118.22,117.74,118.22,7300.0,92.2201,92.4939,92.1184,92.4939,7300.0
2014-07-10 11:00:00,118.16,118.35,118.03,118.03,7700.0,92.447,92.5956,92.3452,92.3452,7700.0
2014-07-10 11:30:00,118.1,118.15,117.86,118.07,3100.0,92.4,92.4391,92.2122,92.3765,3100.0
2014-07-10 12:00:00,118.06,118.3,117.98,118.19,2300.0,92.3687,92.5565,92.3061,92.4704,2300.0
2014-07-10 12:30:00,118.29,118.29,118.05,118.05,9300.0,92.5487,92.5487,92.3609,92.3609,9300.0
2014-07-10 13:00:00,118.09,118.22,118.0,118.18,2300.0,92.3922,92.4939,92.3218,92.4626,2300.0
2014-07-10 13:30:00,118.23,118.43,118.19,118.19,4500.0,92.5017,92.6582,92.4704,92.4704,4500.0
2014-07-10 14:00:00,118.21,118.35,118.19,118.23,6800.0,92.4861,92.5956,92.4704,92.5017,6800.0
2014-07-10 14:30:00,118.28,118.28,117.69,117.69,7400.0,92.5408,92.5408,92.0792,92.0792,7400.0
2014-07-10 15:00:00,117.74,118.06,117.58,118.0,9900.0,92.1184,92.3687,91.9932,92.3218,9900.0
2014-07-10 15:30:00,118.07,118.13,117.75,117.83,27300.0,92.3765,92.4235,92.1262,92.1888,27300.0
2014-07-11 09:30:00,118.05,118.17,117.5,117.75,7900.0,92.3609,92.4548,91.9306,92.1262,7900.0
2014-07-11 10:00:00,117.74,118.2,117.62,118.12,15500.0,92.1184,92.4783,92.0245,92.4157,15500.0
2014-07-11 10:30:00,118.18,118.18,117.62,117.62,8300.0,92.4626,92.4626,92.0245,92.0245,8300.0
2014-07-11 11:00:00,117.62,117.77,117.56,117.7,3600.0,92.0245,92.1418,91.9775,92.0871,3600.0
2014-07-11 11:30:00,117.74,117.9,117.49,117.73,12200.0,92.1184,92.2435,91.9228,92.1105,12200.0
2014-07-11 12:00:00,117.65,117.86,117.6,117.76,4200.0,92.0479,92.2122,92.0088,92.134,4200.0
2014-07-11 12:30:00,117.71,117.82,117.68,117.75,6800.0,92.0949,92.1809,92.0714,92.1262,6800.0
2014-07-11 13:00:00,117.8,117.8,117.61,117.77,19800.0,92.1653,92.1653,92.0166,92.1418,19800.0
2014-07-11 13:30:00,117.77,117.82,117.63,117.82,11800.0,92.1418,92.1809,92.0323,92.1809,11800.0
2014-07-11 14:00:00,117.87,118.01,117.85,117.96,19100.0,92.2201,92.3296,92.2044,92.2905,19100.0
2014-07-11 14:30:00,117.98,118.05,117.95,118.03,17900.0,92.3061,92.3609,92.2827,92.3452,17900.0
2014-07-11 15:00:00,118.01,118.08,117.98,118.07,17400.0,92.3296,92.3844,92.3061,92.3765,17400.0
2014-07-11 15:30:00,118.07,118.17,118.0,118.16,24900.0,92.3765,92.4548,92.3218,92.447,24900.0
2014-07-14 09:30:00,119.13,119.13,118.66,119.01,9100.0,93.2059,93.2059,92.8382,93.112,9100.0
2014-07-14 10:00:00,119.05,119.31,119.05,119.31,8300.0,93.1433,93.3467,93.1433,93.3467,8300.0
2014-07-14 10:30:00,119.33,119.98,119.3,119.75,36100.0,93.3624,93.8709,93.3389,93.691,36100.0
2014-07-14 11:00:00,119.78,119.89,119.68,119.82,35300.0,93.7144,93.8005,93.6362,93.7457,35300.0
2014-07-14 11:30:00,119.86,119.86,119.52,119.52,12400.0,93.777,93.777,93.511,93.511,12400.0
2014-07-14 12:00:00,119.44,119.49,119.25,119.29,8000.0,93.4484,93.4875,93.2998,93.3311,8000.0
2014-07-14 12:30:00,119.26,119.27,119.04,119.18,5200.0,93.3076,93.3154,93.1355,93.245,5200.0
2014-07-14 13:00:00,119.22,119.25,119.07,119.18,6000.0,93.2763,93.2998,93.1589,93.245,6000.0
2014-07-14 13:30:00,119.13,119.23,119.08,119.17,18600.0,93.2059,93.2841,93.1668,93.2372,18600.0
2014-07-14 14:00:00,119.19,119.25,119.14,119.18,13500.0,93.2528,93.2998,93.2137,93.245,13500.0
2014-07-14 14:30:00,119.14,119.23,119.11,119.12,4700.0,93.2137,93.2841,93.1902,93.1981,4700.0
2014-07-14 15:00:00,119.12,119.18,119.07,119.15,10900.0,93.1981,93.245,93.1589,93.2215,10900.0
2014-07-14 15:30:00,119.15,119.24,119.03,119.17,74000.0,93.2215,93.2919,93.1276,93.2372,74000.0
2014-07-15 09:30:00,118.69,119.78,118.55,119.04,19300.0,92.8616,93.7144,92.7521,93.1355,19300.0
2014-07-15 10:00:00,119.18,119.26,118.64,118.95,9100.0,93.245,93.3076,92.8225,93.065,9100.0
2014-07-15 10:30:00,118.86,119.0,118.49,118.69,18400.0,92.9946,93.1042,92.7051,92.8616,18400.0
2014-07-15 11:00:00,118.58,118.95,118.56,118.87,15900.0,92.7756,93.065,92.7599,93.0025,15900.0
2014-07-15 11:30:00,118.78,118.78,118.48,118.48,24700.0,92.932,92.932,92.6973,92.6973,24700.0
2014-07-15 12:00:00,118.53,118.6,118.19,118.5,20400.0,92.7364,92.7912,92.4704,92.713,20400.0
2014-07-15 12:30:00,118.48,118.63,118.3,118.38,14900.0,92.6973,92.8147,92.5565,92.6191,14900.0
2014-07-15 13:00:00,118.34,118.73,118.25,118.63,8400.0,92.5878,92.8929,92.5174,92.8147,8400.0
2014-07-15 13:30:00,118.54,118.69,118.41,118.53,9500.0,92.7443,92.8616,92.6426,92.7364,9500.0
2014-07-15 14:00:00,118.45,118.83,118.45,118.72,19400.0,92.6739,92.9712,92.6739,92.8851,19400.0
2014-07-15 14:30:00,118.73,118.73,118.58,118.68,9100.0,92.8929,92.8929,92.7756,92.8538,9100.0
2014-07-15 15:00:00,118.71,118.71,118.5,118.56,25500.0,92.8773,92.8773,92.713,92.7599,25500.0
2014-07-15 15:30:00,118.52,118.59,118.42,118.49,46500.0,92.7286,92.7834,92.6504,92.7051,46500.0
2014-07-16 09:30:00,119.0,119.53,118.12,118.34,21300.0,93.1042,93.5188,92.4157,92.5878,21300.0
2014-07-16 10:00:00,118.29,118.98,118.29,118.82,28700.0,92.5487,93.0885,92.5487,92.9633,28700.0
2014-07-16 10:30:00,118.78,118.78,118.32,118.45,13400.0,92.932,92.932,92.5721,92.6739,13400.0
2014-07-16 11:00:00,118.4,118.76,118.19,118.31,20800.0,92.6347,92.9164,92.4704,92.5643,20800.0
2014-07-16 11:30:00,118.3,118.59,118.2,118.46,15200.0,92.5565,92.7834,92.4783,92.6817,15200.0
2014-07-16 12:00:00,118.5,118.82,118.4,118.76,21900.0,92.713,92.9633,92.6347,92.9164,21900.0
2014-07-16 12:30:00,118.76,118.87,118.66,118.86,7200.0,92.9164,93.0025,92.8382,92.9946,7200.0
2014-07-16 13:00:00,118.77,118.94,118.64,118.88,10200.0,92.9242,93.0572,92.8225,93.0103,10200.0
2014-07-16 13:30:00,118.84,119.12,118.76,119.12,5600.0,92.979,93.1981,92.9164,93.1981,5600.0
2014-07-16 14:00:00,119.09,119.2,118.96,118.99,6000.0,93.1746,93.2606,93.0729,93.0963,6000.0
2014-07-16 14:30:00,118.99,119.17,118.95,118.95,11100.0,93.0963,93.2372,93.065,93.065,11100.0
2014-07-16 15:00:00,118.94,119.24,118.93,119.21,20900.0,93.0572,93.2919,93.0494,93.2685,20900.0
2014-07-16 15:30:00,119.22,119.26,118.95,119.03,54100.0,93.2763,93.3076,93.065,93.1276,54100.0
2014-07-17 09:30:00,123.0,126.59,122.51,124.56,189000.0,96.2337,99.0425,95.8503,97.4542,189000.0
2014-07-17 10:00:00,124.29,125.79,124.02,125.53,75000.0,97.243,98.4166,97.0318,98.2132,75000.0
2014-07-17 10:30:00,125.53,125.57,123.95,124.0,109300.0,98.2132,98.2445,96.977,97.0161,109300.0
2014-07-17 11:00:00,124.03,124.05,122.85,122.9,47200.0,97.0396,97.0552,96.1164,96.1555,47200.0
2014-07-17 11:30:00,122.77,123.27,122.64,123.09,37700.0,96.0538,96.445,95.9521,96.3041,37700.0
2014-07-17 12:00:00,122.98,123.82,122.88,123.82,30000.0,96.2181,96.8753,96.1398,96.8753,30000.0
2014-07-17 12:30:00,123.8,123.95,123.53,123.95,20600.0,96.8596,96.977,96.6484,96.977,20600.0
2014-07-17 13:00:00,123.93,123.97,123.7,123.86,33700.0,96.9613,96.9926,96.7814,96.9066,33700.0
2014-07-17 13:30:00,123.81,123.97,123.66,123.88,20600.0,96.8675,96.9926,96.7501,96.9222,20600.0
2014-07-17 14:00:00,123.81,124.54,123.71,124.51,52500.0,96.8675,97.4386,96.7892,97.4151,52500.0
2014-07-17 14:30:00,124.48,125.01,124.41,124.94,26200.0,97.3917,97.8063,97.3369,97.7516,26200.0
2014-07-17 15:00:00,124.98,125.13,124.43,124.52,39000.0,97.7828,97.9002,97.3525,97.4229,39000.0
2014-07-17 15:30:00,124.47,124.58,123.74,123.86,144600.0,97.3838,97.4699,96.8127,96.9066,144600.0
2014-07-18 09:30:00,124.02,124.77,123.99,124.64,45600.0,97.0318,97.6185,97.0083,97.5168,45600.0
2014-07-18 10:00:00,124.64,124.68,124.17,124.3,41400.0,97.5168,97.5481,97.1491,97.2508,41400.0
2014-07-18 10:30:00,124.32,124.61,124.17,124.61,38700.0,97.2665,97.4934,97.1491,97.4934,38700.0
2014-07-18 11:00:00,124.61,124.72,124.22,124.31,53600.0,97.4934,97.5794,97.1882,97.2586,53600.0
2014-07-18 11:30:00,124.26,124.55,124.21,124.31,32300.0,97.2195,97.4464,97.1804,97.2586,32300.0
2014-07-18 12:00:00,124.32,124.47,124.18,124.21,49400.0,97.2665,97.3838,97.1569,97.1804,49400.0
2014-07-18 12:30:00,124.21,124.21,123.93,124.02,51000.0,97.1804,97.1804,96.9613,97.0318,51000.0
2014-07-18 13:00:00,124.01,124.01,123.66,123.81,14000.0,97.0239,97.0239,96.7501,96.8675,14000.0
2014-07-18 13:30:00,123.77,123.95,123.63,123.81,18600.0,96.8362,96.977,96.7266,96.8675,18600.0
2014-07-18 14:00:00,123.77,123.9,123.61,123.9,21200.0,96.8362,96.9379,96.711,96.9379,21200.0
2014-07-18 14:30:00,123.85,123.96,123.71,123.77,54300.0,96.8987,96.9848,96.7892,96.8362,54300.0
2014-07-18 15:00:00,123.72,123.98,123.58,123.59,53400.0,96.797,97.0005,96.6875,96.6953,53400.0
2014-07-18 15:30:00,123.57,123.91,123.5,123.56,108000.0,96.6797,96.9457,96.6249,96.6719,108000.0
2014-07-21 09:30:00,122.73,123.6,122.73,123.37,26200.0,96.0225,96.7032,96.0225,96.5232,26200.0
2014-07-21 10:00:00,123.31,123.75,123.29,123.7,34800.0,96.4763,96.8205,96.4606,96.7814,34800.0
2014-07-21 10:30:00,123.63,123.76,123.1,123.52,22500.0,96.7266,96.8283,96.312,96.6406,22500.0
2014-07-21 11:00:00,123.42,123.56,123.26,123.44,11400.0,96.5623,96.6719,96.4371,96.578,11400.0
2014-07-21 11:30:00,123.46,123.59,123.22,123.52,24700.0,96.5936,96.6953,96.4058,96.6406,24700.0
2014-07-21 12:00:00,123.47,123.47,123.22,123.22,6200.0,96.6014,96.6014,96.4058,96.4058,6200.0
2014-07-21 12:30:00,123.23,123.34,123.13,123.13,4500.0,96.4137,96.4997,96.3354,96.3354,4500.0
2014-07-21 13:00:00,123.11,123.57,123.11,123.5,11300.0,96.3198,96.6797,96.3198,96.6249,11300.0
2014-07-21 13:30:00,123.5,123.61,123.47,123.51,8800.0,96.6249,96.711,96.6014,96.6327,8800.0
2014-07-21 14:00:00,123.57,123.74,123.42,123.42,6600.0,96.6797,96.8127,96.5623,96.5623,6600.0
2014-07-21 14:30:00,123.41,123.43,123.29,123.38,14200.0,96.5545,96.5701,96.4606,96.531,14200.0
2014-07-21 15:00:00,123.38,123.51,123.16,123.23,34700.0,96.531,96.6327,96.3589,96.4137,34700.0
2014-07-21 15:30:00,123.22,123.25,122.84,122.9,84200.0,96.4058,96.4293,96.1085,96.1555,84200.0
2014-07-22 09:30:00,123.69,124.1,123.35,123.55,13300.0,96.7736,97.0943,96.5076,96.664,13300.0
2014-07-22 10:00:00,123.55,123.68,123.46,123.68,36500.0,96.664,96.7657,96.5936,96.7657,36500.0
2014-07-22 10:30:00,123.64,124.29,123.63,124.29,33200.0,96.7344,97.243,96.7266,97.243,33200.0
2014-07-22 11:00:00,124.29,124.46,124.19,124.19,9500.0,97.243,97.376,97.1648,97.1648,9500.0
2014-07-22 11:30:00,124.2,124.2,123.89,123.95,19700.0,97.1726,97.1726,96.93,96.977,19700.0
2014-07-22 12:00:00,123.94,124.04,123.82,123.97,14900.0,96.9692,97.0474,96.8753,96.9926,14900.0
2014-07-22 12:30:00,123.91,124.0,123.74,123.79,35700.0,96.9457,97.0161,96.8127,96.8518,35700.0
2014-07-22 13:00:00,123.75,123.93,123.75,123.85,3800.0,96.8205,96.9613,96.8205,96.8987,3800.0
2014-07-22 13:30:00,123.82,123.85,123.76,123.77,9300.0,96.8753,96.8987,96.8283,96.8362,9300.0
2014-07-22 14:00:00,123.79,123.9,123.75,123.87,8200.0,96.8518,96.9379,96.8205,96.9144,8200.0
2014-07-22 14:30:00,123.86,124.01,123.52,123.52,70100.0,96.9066,97.0239,96.6406,96.6406,70100.0
2014-07-22 15:00:00,123.54,123.75,123.54,123.68,9100.0,96.6562,96.8205,96.6562,96.7657,9100.0
2014-07-22 15:30:00,123.74,123.79,123.5,123.66,35900.0,96.8127,96.8518,96.6249,96.7501,35900.0
2014-07-23 09:30:00,123.8,124.03,123.07,123.16,10600.0,96.8596,97.0396,96.2885,96.3589,10600.0
2014-07-23 10:00:00,123.16,123.54,122.92,123.45,20300.0,96.3589,96.6562,96.1711,96.5858,20300.0
2014-07-23 10:30:00,123.53,123.69,123.38,123.45,13900.0,96.6484,96.7736,96.531,96.5858,13900.0
2014-07-23 11:00:00,123.55,123.58,123.45,123.5,14500.0,96.664,96.6875,96.5858,96.6249,14500.0
2014-07-23 11:30:00,123.49,123.53,123.31,123.5,6100.0,96.6171,96.6484,96.4763,96.6249,6100.0
2014-07-23 12:00:00,123.46,123.52,123.39,123.42,28400.0,96.5936,96.6406,96.5388,96.5623,28400.0
2014-07-23 12:30:00,123.4,123.49,123.0,123.1,30200.0,96.5467,96.6171,96.2337,96.312,30200.0
2014-07-23 13:00:00,123.14,123.27,122.94,123.04,19800.0,96.3433,96.445,96.1868,96.265,19800.0
2014-07-23 13:30:00,123.05,123.26,123.01,123.08,8900.0,96.2728,96.4371,96.2415,96.2963,8900.0
2014-07-23 14:00:00,123.02,123.18,122.98,123.02,20200.0,96.2494,96.3745,96.2181,96.2494,20200.0
2014-07-23 14:30:00,123.07,123.18,123.01,123.14,61700.0,96.2885,96.3745,96.2415,96.3433,61700.0
2014-07-23 15:00:00,123.13,123.26,123.1,123.22,18100.0,96.3354,96.4371,96.312,96.4058,18100.0
2014-07-23 15:30:00,123.21,123.35,123.12,123.29,46400.0,96.398,96.5076,96.3276,96.4606,46400.0
2014-07-24 09:30:00,123.59,123.74,122.92,122.92,10900.0,96.6953,96.8127,96.1711,96.1711,10900.0
2014-07-24 10:00:00,122.95,123.6,122.63,123.5,47300.0,96.1946,96.7032,95.9442,96.6249,47300.0
2014-07-24 10:30:00,123.47,123.73,123.46,123.68,4500.0,96.6014,96.8049,96.5936,96.7657,4500.0
2014-07-24 11:00:00,123.64,123.66,123.49,123.55,10300.0,96.7344,96.7501,96.6171,96.664,10300.0
2014-07-24 11:30:00,123.61,123.68,123.25,123.45,42200.0,96.711,96.7657,96.4293,96.5858,42200.0
2014-07-24 12:00:00,123.45,123.54,123.33,123.47,41000.0,96.5858,96.6562,96.4919,96.6014,41000.0
2014-07-24 12:30:00,123.47,123.57,123.43,123.5,21700.0,96.6014,96.6797,96.5701,96.6249,21700.0
2014-07-24 13:00:00,123.5,123.55,123.32,123.45,50900.0,96.6249,96.664,96.4841,96.5858,50900.0
2014-07-24 13:30:00,123.45,123.56,123.4,123.54,25800.0,96.5858,96.6719,96.5467,96.6562,25800.0
2014-07-24 14:00:00,123.57,123.62,123.51,123.61,3400.0,96.6797,96.7188,96.6327,96.711,3400.0
2014-07-24 14:30:00,123.55,123.57,123.42,123.45,28700.0,96.664,96.6797,96.5623,96.5858,28700.0
2014-07-24 15:00:00,123.46,123.6,123.42,123.56,30700.0,96.5936,96.7032,96.5623,96.6719,30700.0
2014-07-24 15:30:00,123.53,123.76,123.5,123.52,30900.0,96.6484,96.8283,96.6249,96.6406,30900.0
2014-07-25 09:30:00,123.71,124.54,123.34,124.42,24000.0,96.7892,97.4386,96.4997,97.3447,24000.0
2014-07-25 10:00:00,124.42,124.62,124.26,124.54,24100.0,97.3447,97.5012,97.2195,97.4386,24100.0
2014-07-25 10:30:00,124.55,124.88,124.47,124.49,20800.0,97.4464,97.7046,97.3838,97.3995,20800.0
2014-07-25 11:00:00,124.37,124.61,124.16,124.55,18800.0,97.3056,97.4934,97.1413,97.4464,18800.0
2014-07-25 11:30:00,124.6,124.64,124.39,124.45,14000.0,97.4855,97.5168,97.3212,97.3682,14000.0
2014-07-25 12:00:00,124.43,124.7,124.35,124.41,13900.0,97.3525,97.5638,97.2899,97.3369,13900.0
2014-07-25 12:30:00,124.44,124.63,124.39,124.57,13200.0,97.3604,97.509,97.3212,97.4621,13200.0
2014-07-25 13:00:00,124.62,124.67,124.41,124.62,21700.0,97.5012,97.5403,97.3369,97.5012,21700.0
2014-07-25 13:30:00,124.63,124.88,124.5,124.58,35600.0,97.509,97.7046,97.4073,97.4699,35600.0
2014-07-25 14:00:00,124.54,124.68,124.42,124.62,19400.0,97.4386,97.5481,97.3447,97.5012,19400.0
2014-07-25 14:30:00,124.62,124.75,124.5,124.58,13100.0,97.5012,97.6029,97.4073,97.4699,13100.0
2014-07-25 15:00:00,124.59,124.67,124.46,124.6,23800.0,97.4777,97.5403,97.376,97.4855,23800.0
2014-07-25 15:30:00,124.57,124.73,124.46,124.66,58400.0,97.4621,97.5872,97.376,97.5325,58400.0
2014-07-28 09:30:00,124.3,124.3,123.41,123.73,65800.0,97.2508,97.2508,96.5545,96.8049,65800.0
2014-07-28 10:00:00,123.73,123.92,123.51,123.79,47300.0,96.8049,96.9535,96.6327,96.8518,47300.0
2014-07-28 10:30:00,123.79,124.05,123.62,123.97,87800.0,96.8518,97.0552,96.7188,96.9926,87800.0
2014-07-28 11:00:00,123.95,124.21,123.88,124.13,21700.0,96.977,97.1804,96.9222,97.1178,21700.0
2014-07-28 11:30:00,124.22,124.29,124.06,124.19,23400.0,97.1882,97.243,97.063,97.1648,23400.0
2014-07-28 12:00:00,124.2,124.26,124.08,124.12,17900.0,97.1726,97.2195,97.0787,97.11,17900.0
2014-07-28 12:30:00,124.13,124.32,124.09,124.28,13000.0,97.1178,97.2665,97.0865,97.2352,13000.0
2014-07-28 13:00:00,124.23,124.68,124.2,124.68,18600.0,97.1961,97.5481,97.1726,97.5481,18600.0
2014-07-28 13:30:00,124.6,125.01,124.6,124.99,23000.0,97.4855,97.8063,97.4855,97.7907,23000.0
2014-07-28 14:00:00,124.95,125.01,124.87,124.87,21400.0,97.7594,97.8063,97.6968,97.6968,21400.0
2014-07-28 14:30:00,124.88,124.89,124.4,124.41,21100.0,97.7046,97.7124,97.3291,97.3369,21100.0
2014-07-28 15:00:00,124.42,124.44,124.26,124.3,17800.0,97.3447,97.3604,97.2195,97.2508,17800.0
2014-07-28 15:30:00,124.29,124.36,124.18,124.34,58900.0,97.243,97.2978,97.1569,97.2821,58900.0
2014-07-29 09:30:00,124.6,124.99,124.25,124.99,13900.0,97.4855,97.7907,97.2117,97.7907,13900.0
2014-07-29 10:00:00,125.01,125.05,124.78,125.04,17300.0,97.8063,97.8376,97.6264,97.8298,17300.0
2014-07-29 10:30:00,125.11,125.11,124.83,124.87,39000.0,97.8846,97.8846,97.6655,97.6968,39000.0
2014-07-29 11:00:00,124.89,125.0,124.79,124.89,83300.0,97.7124,97.7985,97.6342,97.7124,83300.0
2014-07-29 11:30:00,124.81,124.93,124.74,124.84,29900.0,97.6498,97.7437,97.5951,97.6733,29900.0
2014-07-29 12:00:00,124.89,125.01,124.76,124.91,28500.0,97.7124,97.8063,97.6107,97.7281,28500.0
2014-07-29 12:30:00,124.91,124.99,124.85,124.89,9500.0,97.7281,97.7907,97.6811,97.7124,9500.0
2014-07-29 13:00:00,124.9,125.1,124.82,124.9,21300.0,97.7203,97.8767,97.6577,97.7203,21300.0
2014-07-29 13:30:00,124.9,124.91,124.73,124.76,15500.0,97.7203,97.7281,97.5872,97.6107,15500.0
2014-07-29 14:00:00,124.72,124.74,124.37,124.45,43200.0,97.5794,97.5951,97.3056,97.3682,43200.0
2014-07-29 14:30:00,124.44,124.67,124.43,124.46,55600.0,97.3604,97.5403,97.3525,97.376,55600.0
2014-07-29 15:00:00,124.48,124.56,124.05,124.05,43800.0,97.3917,97.4542,97.0552,97.0552,43800.0
2014-07-29 15:30:00,124.04,124.09,123.59,123.61,50000.0,97.0474,97.0865,96.6953,96.711,50000.0
2014-07-30 09:30:00,123.84,124.28,122.93,122.93,18600.0,96.8909,97.2352,96.179,96.179,18600.0
2014-07-30 10:00:00,122.95,123.27,122.73,122.92,10600.0,96.1946,96.445,96.0225,96.1711,10600.0
2014-07-30 10:30:00,123.0,123.01,122.41,122.5,12500.0,96.2337,96.2415,95.7721,95.8425,12500.0
2014-07-30 11:00:00,122.5,122.87,122.32,122.73,17200.0,95.8425,96.132,95.7017,96.0225,17200.0
2014-07-30 11:30:00,122.66,122.71,122.12,122.12,12600.0,95.9677,96.0068,95.5452,95.5452,12600.0
2014-07-30 12:00:00,122.19,122.41,122.07,122.22,20600.0,95.6,95.7721,95.5061,95.6235,20600.0
2014-07-30 12:30:00,122.2,122.44,122.17,122.44,7500.0,95.6078,95.7956,95.5843,95.7956,7500.0
2014-07-30 13:00:00,122.41,122.41,122.06,122.1,10700.0,95.7721,95.7721,95.4983,95.5296,10700.0
2014-07-30 13:30:00,122.15,122.36,122.05,122.31,8600.0,95.5687,95.733,95.4904,95.6939,8600.0
2014-07-30 14:00:00,122.34,123.07,122.11,122.94,30100.0,95.7173,96.2885,95.5374,96.1868,30100.0
2014-07-30 14:30:00,122.97,123.04,122.63,122.81,39500.0,96.2102,96.265,95.9442,96.0851,39500.0
2014-07-30 15:00:00,122.85,122.93,122.62,122.92,11800.0,96.1164,96.179,95.9364,96.1711,11800.0
2014-07-30 15:30:00,122.89,123.14,122.89,123.04,38800.0,96.1477,96.3433,96.1477,96.265,38800.0
2014-07-31 09:30:00,121.96,122.34,121.44,121.54,18200.0,95.42,95.7173,95.0132,95.0914,18200.0
2014-07-31 10:00:00,121.54,121.77,121.26,121.47,13900.0,95.0914,95.2714,94.8724,95.0367,13900.0
2014-07-31 10:30:00,121.45,121.57,120.78,120.78,11700.0,95.021,95.1149,94.4968,94.4968,11700.0
2014-07-31 11:00:00,120.82,121.18,120.82,120.99,8600.0,94.5281,94.8098,94.5281,94.6611,8600.0
2014-07-31 11:30:00,120.94,121.04,120.41,120.46,21800.0,94.622,94.7002,94.2073,94.2465,21800.0
2014-07-31 12:00:00,120.51,120.56,120.34,120.45,9400.0,94.2856,94.3247,94.1526,94.2386,9400.0
2014-07-31 12:30:00,120.49,120.97,120.48,120.97,12400.0,94.2699,94.6455,94.2621,94.6455,12400.0
2014-07-31 13:00:00,120.94,121.1,120.85,120.87,22600.0,94.622,94.7472,94.5516,94.5672,22600.0
2014-07-31 13:30:00,120.91,121.02,120.78,120.9,24300.0,94.5985,94.6846,94.4968,94.5907,24300.0
2014-07-31 14:00:00,120.89,121.11,120.75,120.95,20900.0,94.5829,94.755,94.4733,94.6298,20900.0
2014-07-31 14:30:00,120.94,120.94,120.5,120.56,22800.0,94.622,94.622,94.2777,94.3247,22800.0
2014-07-31 15:00:00,120.53,120.66,120.11,120.27,31400.0,94.3012,94.4029,93.9726,94.0978,31400.0
2014-07-31 15:30:00,120.34,120.46,120.14,120.17,45600.0,94.1526,94.2465,93.9961,94.0196,45600.0
2014-08-01 09:30:00,120.18,120.62,119.37,119.84,27900.0,94.0274,94.3716,93.3936,93.7614,27900.0
2014-08-01 10:00:00,119.74,119.82,119.22,119.51,14100.0,93.6831,93.7457,93.2763,93.5032,14100.0
2014-08-01 10:30:00,119.48,119.57,119.16,119.35,18900.0,93.4797,93.5501,93.2293,93.378,18900.0
2014-08-01 11:00:00,119.23,119.28,118.85,118.95,16000.0,93.2841,93.3232,92.9868,93.065,16000.0
2014-08-01 11:30:00,118.96,118.96,118.41,118.49,16700.0,93.0729,93.0729,92.6426,92.7051,16700.0
2014-08-01 12:00:00,118.45,118.77,118.41,118.62,16800.0,92.6739,92.9242,92.6426,92.8069,16800.0
2014-08-01 12:30:00,118.69,119.01,118.64,118.87,6400.0,92.8616,93.112,92.8225,93.0025,6400.0
2014-08-01 13:00:00,118.88,119.4,118.77,119.35,16700.0,93.0103,93.4171,92.9242,93.378,16700.0
2014-08-01 13:30:00,119.4,119.4,119.15,119.34,13400.0,93.4171,93.4171,93.2215,93.3702,13400.0
2014-08-01 14:00:00,119.41,119.73,119.3,119.6,29100.0,93.4249,93.6753,93.3389,93.5736,29100.0
2014-08-01 14:30:00,119.65,119.92,119.65,119.87,17400.0,93.6127,93.824,93.6127,93.7848,17400.0
2014-08-01 15:00:00,119.78,120.03,119.73,119.81,20100.0,93.7144,93.91,93.6753,93.7379,20100.0
2014-08-01 15:30:00,119.8,119.85,119.58,119.76,78900.0,93.7301,93.7692,93.558,93.6988,78900.0
2014-08-04 09:30:00,120.21,120.72,120.12,120.33,29500.0,94.0509,94.4499,93.9804,94.1447,29500.0
2014-08-04 10:00:00,120.45,120.45,119.82,119.84,24000.0,94.2386,94.2386,93.7457,93.7614,24000.0
2014-08-04 10:30:00,119.81,120.01,119.36,119.55,18200.0,93.7379,93.8944,93.3858,93.5345,18200.0
2014-08-04 11:00:00,119.55,120.18,119.33,120.1,25700.0,93.5345,94.0274,93.3624,93.9648,25700.0
2014-08-04 11:30:00,120.17,120.2,119.89,120.09,13800.0,94.0196,94.043,93.8005,93.957,13800.0
2014-08-04 12:00:00,120.08,120.41,119.97,120.35,21200.0,93.9491,94.2073,93.8631,94.1604,21200.0
2014-08-04 12:30:00,120.37,120.39,119.96,120.16,55200.0,94.176,94.1917,93.8553,94.0117,55200.0
2014-08-04 13:00:00,120.16,120.26,120.06,120.17,16000.0,94.0117,94.09,93.9335,94.0196,16000.0
2014-08-04 13:30:00,120.13,120.35,120.13,120.28,9300.0,93.9883,94.1604,93.9883,94.1056,9300.0
2014-08-04 14:00:00,120.28,120.44,120.28,120.35,18800.0,94.1056,94.2308,94.1056,94.1604,18800.0
2014-08-04 14:30:00,120.38,120.9,120.29,120.74,57000.0,94.1839,94.5907,94.1134,94.4655,57000.0
2014-08-04 15:00:00,120.77,120.96,120.69,120.76,80600.0,94.489,94.6376,94.4264,94.4812,80600.0
2014-08-04 15:30:00,120.79,121.48,120.74,121.24,149300.0,94.5046,95.0445,94.4655,94.8567,149300.0
2014-08-05 09:30:00,120.7,121.2,120.5,120.71,48900.0,94.4342,94.8254,94.2777,94.442,48900.0
2014-08-05 10:00:00,120.73,120.93,120.58,120.78,27500.0,94.4577,94.6142,94.3403,94.4968,27500.0
2014-08-05 10:30:00,120.79,120.88,120.5,120.52,12100.0,94.5046,94.5751,94.2777,94.2934,12100.0
2014-08-05 11:00:00,120.58,120.8,120.39,120.44,6900.0,94.3403,94.5125,94.1917,94.2308,6900.0
2014-08-05 11:30:00,120.48,120.53,120.28,120.28,8800.0,94.2621,94.3012,94.1056,94.1056,8800.0
2014-08-05 12:00:00,120.28,120.32,119.98,120.06,13300.0,94.1056,94.1369,93.8709,93.9335,13300.0
2014-08-05 12:30:00,120.11,120.26,120.03,120.2,8100.0,93.9726,94.09,93.91,94.043,8100.0
2014-08-05 13:00:00,120.2,120.3,120.14,120.23,4200.0,94.043,94.1213,93.9961,94.0665,4200.0
2014-08-05 13:30:00,120.2,120.25,119.37,119.5,26400.0,94.043,94.0822,93.3936,93.4954,26400.0
2014-08-05 14:00:00,119.47,119.67,119.06,119.61,22500.0,93.4719,93.6284,93.1511,93.5814,22500.0
2014-08-05 14:30:00,119.67,119.8,119.52,119.54,14000.0,93.6284,93.7301,93.511,93.5267,14000.0
2014-08-05 15:00:00,119.52,119.65,119.16,119.4,18700.0,93.511,93.6127,93.2293,93.4171,18700.0
2014-08-05 15:30:00,119.43,119.81,119.4,119.43,88300.0,93.4406,93.7379,93.4171,93.4406,88300.0
2014-08-06 09:30:00,119.0,119.37,118.28,118.51,20800.0,93.1042,93.3936,92.5408,92.7208,20800.0
2014-08-06 10:00:00,118.57,119.07,118.57,119.05,13900.0,92.7677,93.1589,92.7677,93.1433,13900.0
2014-08-06 10:30:00,119.05,119.18,118.75,119.11,25000.0,93.1433,93.245,92.9086,93.1902,25000.0
2014-08-06 11:00:00,119.1,119.11,118.89,118.92,18700.0,93.1824,93.1902,93.0181,93.0416,18700.0
2014-08-06 11:30:00,118.84,119.23,118.84,119.04,14100.0,92.979,93.2841,92.979,93.1355,14100.0
2014-08-06 12:00:00,119.01,119.09,118.61,118.74,11800.0,93.112,93.1746,92.799,92.9007,11800.0
2014-08-06 12:30:00,118.75,118.87,118.7,118.82,36300.0,92.9086,93.0025,92.8694,92.9633,36300.0
2014-08-06 13:00:00,118.85,118.92,118.72,118.8,19400.0,92.9868,93.0416,92.8851,92.9477,19400.0
2014-08-06 13:30:00,118.83,118.98,118.71,118.85,26900.0,92.9712,93.0885,92.8773,92.9868,26900.0
2014-08-06 14:00:00,118.83,119.03,118.79,119.0,35200.0,92.9712,93.1276,92.9399,93.1042,35200.0
2014-08-06 14:30:00,119.02,119.2,118.87,119.11,26300.0,93.1198,93.2606,93.0025,93.1902,26300.0
2014-08-06 15:00:00,119.11,119.2,118.94,119.04,46500.0,93.1902,93.2606,93.0572,93.1355,46500.0
2014-08-06 15:30:00,119.01,119.05,118.9,118.96,58400.0,93.112,93.1433,93.0259,93.0729,58400.0
2014-08-07 09:30:00,119.71,119.71,118.9,119.05,27900.0,93.6597,93.6597,93.0259,93.1433,27900.0
2014-08-07 10:00:00,119.14,119.47,119.08,119.34,14000.0,93.2137,93.4719,93.1668,93.3702,14000.0
2014-08-07 10:30:00,119.25,119.69,118.92,119.14,11600.0,93.2998,93.644,93.0416,93.2137,11600.0
2014-08-07 11:00:00,119.12,119.17,118.85,119.1,14600.0,93.1981,93.2372,92.9868,93.1824,14600.0
2014-08-07 11:30:00,119.11,119.16,118.92,119.01,39300.0,93.1902,93.2293,93.0416,93.112,39300.0
2014-08-07 12:00:00,119.01,119.14,118.86,118.92,19000.0,93.112,93.2137,92.9946,93.0416,19000.0
2014-08-07 12:30:00,119.0,119.08,118.76,119.07,16800.0,93.1042,93.1668,92.9164,93.1589,16800.0
2014-08-07 13:00:00,119.05,119.33,119.05,119.33,4500.0,93.1433,93.3624,93.1433,93.3624,4500.0
2014-08-07 13:30:00,119.29,119.45,119.26,119.33,3200.0,93.3311,93.4562,93.3076,93.3624,3200.0
2014-08-07 14:00:00,119.32,119.32,119.06,119.09,5500.0,93.3545,93.3545,93.1511,93.1746,5500.0
2014-08-07 14:30:00,119.05,119.17,118.95,119.0,34400.0,93.1433,93.2372,93.065,93.1042,34400.0
2014-08-07 15:00:00,119.0,119.15,118.88,118.97,38800.0,93.1042,93.2215,93.0103,93.0807,38800.0
2014-08-07 15:30:00,119.01,119.3,118.91,119.16,37500.0,93.112,93.3389,93.0338,93.2293,37500.0
2014-08-08 09:30:00,119.3,119.62,118.95,119.33,10700.0,93.3389,93.5892,93.065,93.3624,10700.0
2014-08-08 10:00:00,119.34,119.49,119.04,119.14,9200.0,93.3702,93.4875,93.1355,93.2137,9200.0
2014-08-08 10:30:00,119.15,119.66,119.15,119.58,9500.0,93.2215,93.6205,93.2215,93.558,9500.0
2014-08-08 11:00:00,119.48,119.77,119.41,119.76,6100.0,93.4797,93.7066,93.4249,93.6988,6100.0
2014-08-08 11:30:00,119.75,119.82,119.59,119.72,5300.0,93.691,93.7457,93.5658,93.6675,5300.0
2014-08-08 12:00:00,119.64,119.75,119.54,119.54,3800.0,93.6049,93.691,93.5267,93.5267,3800.0
2014-08-08 12:30:00,119.62,119.72,119.56,119.65,4300.0,93.5892,93.6675,93.5423,93.6127,4300.0
2014-08-08 13:00:00,119.66,120.22,119.62,120.2,9700.0,93.6205,94.0587,93.5892,94.043,9700.0
2014-08-08 13:30:00,120.14,120.34,120.09,120.34,6300.0,93.9961,94.1526,93.957,94.1526,6300.0
2014-08-08 14:00:00,120.32,120.81,120.32,120.75,26600.0,94.1369,94.5203,94.1369,94.4733,26600.0
2014-08-08 14:30:00,120.76,121.03,120.74,120.97,21200.0,94.4812,94.6924,94.4655,94.6455,21200.0
2014-08-08 15:00:00,120.95,121.13,120.94,121.08,26300.0,94.6298,94.7707,94.622,94.7315,26300.0
2014-08-08 15:30:00,121.08,121.28,121.07,121.21,56200.0,94.7315,94.888,94.7237,94.8332,56200.0
2014-08-11 09:30:00,121.71,122.38,121.62,121.97,16300.0,95.2244,95.7486,95.154,95.4279,16300.0
2014-08-11 10:00:00,122.06,122.36,121.97,122.32,4500.0,95.4983,95.733,95.4279,95.7017,4500.0
2014-08-11 10:30:00,122.25,122.32,121.84,122.15,30100.0,95.6469,95.7017,95.3261,95.5687,30100.0
2014-08-11 11:00:00,122.13,122.45,122.05,122.25,8500.0,95.553,95.8034,95.4904,95.6469,8500.0
2014-08-11 11:30:00,122.34,122.39,122.22,122.32,8300.0,95.7173,95.7565,95.6235,95.7017,8300.0
2014-08-11 12:00:00,122.3,122.3,122.07,122.17,4100.0,95.686,95.686,95.5061,95.5843,4100.0
2014-08-11 12:30:00,122.19,122.3,122.06,122.09,11400.0,95.6,95.686,95.4983,95.5217,11400.0
2014-08-11 13:00:00,122.04,122.07,121.76,121.79,3800.0,95.4826,95.5061,95.2636,95.287,3800.0
2014-08-11 13:30:00,121.8,121.84,121.52,121.56,5400.0,95.2949,95.3261,95.0758,95.1071,5400.0
2014-08-11 14:00:00,121.54,121.62,121.45,121.48,5500.0,95.0914,95.154,95.021,95.0445,5500.0
2014-08-11 14:30:00,121.46,121.59,121.42,121.59,9200.0,95.0288,95.1306,94.9975,95.1306,9200.0
2014-08-11 15:00:00,121.59,121.7,121.56,121.56,14900.0,95.1306,95.2166,95.1071,95.1071,14900.0
2014-08-11 15:30:00,121.56,121.79,121.56,121.73,22300.0,95.1071,95.287,95.1071,95.2401,22300.0
2014-08-12 09:30:00,121.93,122.72,121.82,122.72,19700.0,95.3966,96.0146,95.3105,96.0146,19700.0
2014-08-12 10:00:00,122.68,122.82,122.41,122.55,13400.0,95.9834,96.0929,95.7721,95.8816,13400.0
2014-08-12 10:30:00,122.54,122.63,122.44,122.48,5700.0,95.8738,95.9442,95.7956,95.8269,5700.0
2014-08-12 11:00:00,122.39,122.4,122.01,122.31,20400.0,95.7565,95.7643,95.4592,95.6939,20400.0
2014-08-12 11:30:00,122.26,122.33,122.14,122.18,7000.0,95.6548,95.7095,95.5609,95.5922,7000.0
2014-08-12 12:00:00,122.1,122.31,122.1,122.31,11200.0,95.5296,95.6939,95.5296,95.6939,11200.0
2014-08-12 12:30:00,122.28,122.43,122.23,122.37,9300.0,95.6704,95.7878,95.6313,95.7408,9300.0
2014-08-12 13:00:00,122.26,122.32,122.15,122.15,5900.0,95.6548,95.7017,95.5687,95.5687,5900.0
2014-08-12 13:30:00,122.05,122.14,122.0,122.14,16700.0,95.4904,95.5609,95.4513,95.5609,16700.0
2014-08-12 14:00:00,122.12,122.12,121.89,121.97,14100.0,95.5452,95.5452,95.3653,95.4279,14100.0
2014-08-12 14:30:00,122.0,122.2,121.88,122.07,24200.0,95.4513,95.6078,95.3574,95.5061,24200.0
2014-08-12 15:00:00,122.07,122.2,122.0,122.07,13700.0,95.5061,95.6078,95.4513,95.5061,13700.0
2014-08-12 15:30:00,122.07,122.43,122.06,122.29,34800.0,95.5061,95.7878,95.4983,95.6782,34800.0
2014-08-13 09:30:00,122.73,122.84,122.47,122.5,6700.0,96.0225,96.1085,95.8191,95.8425,6700.0
2014-08-13 10:00:00,122.46,122.84,122.41,122.64,7900.0,95.8112,96.1085,95.7721,95.9521,7900.0
2014-08-13 10:30:00,122.63,123.03,122.58,123.01,8300.0,95.9442,96.2572,95.9051,96.2415,8300.0
2014-08-13 11:00:00,123.02,123.45,123.02,123.42,9000.0,96.2494,96.5858,96.2494,96.5623,9000.0
2014-08-13 11:30:00,123.35,123.42,123.18,123.18,4400.0,96.5076,96.5623,96.3745,96.3745,4400.0
2014-08-13 12:00:00,123.2,123.22,123.09,123.18,8700.0,96.3902,96.4058,96.3041,96.3745,8700.0
2014-08-13 12:30:00,123.18,123.4,123.14,123.33,11000.0,96.3745,96.5467,96.3433,96.4919,11000.0
2014-08-13 13:00:00,123.3,123.39,123.22,123.39,5700.0,96.4684,96.5388,96.4058,96.5388,5700.0
2014-08-13 13:30:00,123.4,123.88,123.35,123.76,22100.0,96.5467,96.9222,96.5076,96.8283,22100.0
2014-08-13 14:00:00,123.8,123.84,123.6,123.75,20700.0,96.8596,96.8909,96.7032,96.8205,20700.0
2014-08-13 14:30:00,123.71,123.89,123.71,123.77,20400.0,96.7892,96.93,96.7892,96.8362,20400.0
2014-08-13 15:00:00,123.8,123.8,123.48,123.58,31000.0,96.8596,96.8596,96.6093,96.6875,31000.0
2014-08-13 15:30:00,123.58,123.63,123.42,123.6,85900.0,96.6875,96.7266,96.5623,96.7032,85900.0
2014-08-14 09:30:00,123.85,124.5,123.81,124.11,7800.0,96.8987,97.4073,96.8675,97.1022,7800.0
2014-08-14 10:00:00,124.05,124.26,123.89,124.26,11400.0,97.0552,97.2195,96.93,97.2195,11400.0
2014-08-14 10:30:00,124.2,124.39,124.04,124.09,8300.0,97.1726,97.3212,97.0474,97.0865,8300.0
2014-08-14 11:00:00,124.11,124.25,124.06,124.06,8000.0,97.1022,97.2117,97.063,97.063,8000.0
2014-08-14 11:30:00,124.07,124.21,123.99,124.21,2600.0,97.0709,97.1804,97.0083,97.1804,2600.0
2014-08-14 12:00:00,124.22,124.34,124.14,124.34,28400.0,97.1882,97.2821,97.1256,97.2821,28400.0
2014-08-14 12:30:00,124.37,124.38,124.27,124.29,8300.0,97.3056,97.3134,97.2274,97.243,8300.0
2014-08-14 13:00:00,124.25,124.43,124.2,124.33,10500.0,97.2117,97.3525,97.1726,97.2743,10500.0
2014-08-14 13:30:00,124.35,124.39,124.22,124.26,8800.0,97.2899,97.3212,97.1882,97.2195,8800.0
2014-08-14 14:00:00,124.31,124.31,124.19,124.31,5100.0,97.2586,97.2586,97.1648,97.2586,5100.0
2014-08-14 14:30:00,124.26,124.39,124.26,124.29,10000.0,97.2195,97.3212,97.2195,97.243,10000.0
2014-08-14 15:00:00,124.29,124.56,124.21,124.51,18300.0,97.243,97.4542,97.1804,97.4151,18300.0
2014-08-14 15:30:00,124.54,124.57,124.39,124.55,53600.0,97.4386,97.4621,97.3212,97.4464,53600.0
2014-08-15 09:30:00,125.0,125.0,124.59,124.74,53600.0,97.7985,97.7985,97.4777,97.5951,53600.0
2014-08-15 10:00:00,124.77,124.9,124.66,124.9,21200.0,97.6185,97.7203,97.5325,97.7203,21200.0
2014-08-15 10:30:00,124.86,124.91,124.23,124.36,52500.0,97.689,97.7281,97.1961,97.2978,52500.0
2014-08-15 11:00:00,124.5,124.94,124.11,124.11,64100.0,97.4073,97.7516,97.1022,97.1022,64100.0
2014-08-15 11:30:00,124.15,124.15,123.07,123.31,8400.0,97.1335,97.1335,96.2885,96.4763,8400.0
2014-08-15 12:00:00,123.18,123.38,123.11,123.33,12300.0,96.3745,96.531,96.3198,96.4919,12300.0
2014-08-15 12:30:00,123.47,123.52,123.22,123.25,5000.0,96.6014,96.6406,96.4058,96.4293,5000.0
2014-08-15 13:00:00,123.2,123.4,123.1,123.4,13400.0,96.3902,96.5467,96.312,96.5467,13400.0
2014-08-15 13:30:00,123.32,123.39,123.16,123.25,5900.0,96.4841,96.5388,96.3589,96.4293,5900.0
2014-08-15 14:00:00,123.23,123.72,123.19,123.72,13500.0,96.4137,96.797,96.3824,96.797,13500.0
2014-08-15 14:30:00,123.75,123.87,123.63,123.74,9000.0,96.8205,96.9144,96.7266,96.8127,9000.0
2014-08-15 15:00:00,123.77,123.79,123.65,123.78,6500.0,96.8362,96.8518,96.7423,96.844,6500.0
2014-08-15 15:30:00,123.68,124.01,123.66,123.88,22300.0,96.7657,97.0239,96.7501,96.9222,22300.0
2014-08-18 09:30:00,124.51,124.86,124.04,124.81,10500.0,97.4151,97.689,97.0474,97.6498,10500.0
2014-08-18 10:00:00,124.85,124.85,124.63,124.84,8000.0,97.6811,97.6811,97.509,97.6733,8000.0
2014-08-18 10:30:00,124.75,125.13,124.75,125.08,5700.0,97.6029,97.9002,97.6029,97.8611,5700.0
2014-08-18 11:00:00,125.18,125.18,124.82,125.01,5700.0,97.9393,97.9393,97.6577,97.8063,5700.0
2014-08-18 11:30:00,125.01,125.03,124.87,124.89,4900.0,97.8063,97.822,97.6968,97.7124,4900.0
2014-08-18 12:00:00,124.95,125.04,124.84,124.84,4600.0,97.7594,97.8298,97.6733,97.6733,4600.0
2014-08-18 12:30:00,124.82,124.9,124.78,124.78,3200.0,97.6577,97.7203,97.6264,97.6264,3200.0
2014-08-18 13:00:00,124.79,124.86,124.74,124.8,3400.0,97.6342,97.689,97.5951,97.642,3400.0
2014-08-18 13:30:00,124.85,124.88,124.73,124.75,6800.0,97.6811,97.7046,97.5872,97.6029,6800.0
2014-08-18 14:00:00,124.72,124.78,124.49,124.6,12800.0,97.5794,97.6264,97.3995,97.4855,12800.0
2014-08-18 14:30:00,124.66,124.73,124.54,124.69,7700.0,97.5325,97.5872,97.4386,97.556,7700.0
2014-08-18 15:00:00,124.7,124.76,124.68,124.73,11100.0,97.5638,97.6107,97.5481,97.5872,11100.0
2014-08-18 15:30:00,124.74,125.06,124.69,125.04,19200.0,97.5951,97.8454,97.556,97.8298,19200.0
2014-08-19 09:30:00,125.12,125.64,125.04,125.57,15700.0,97.8924,98.2992,97.8298,98.2445,15700.0
2014-08-19 10:00:00,125.58,125.73,125.53,125.68,3100.0,98.2523,98.3696,98.2132,98.3305,3100.0
2014-08-19 10:30:00,125.55,125.57,125.21,125.54,12000.0,98.2288,98.2445,97.9628,98.221,12000.0
2014-08-19 11:00:00,125.49,125.57,125.4,125.46,4000.0,98.1819,98.2445,98.1114,98.1584,4000.0
2014-08-19 11:30:00,125.53,125.53,125.36,125.41,13900.0,98.2132,98.2132,98.0802,98.1193,13900.0
2014-08-19 12:00:00,125.46,125.79,125.46,125.71,4200.0,98.1584,98.4166,98.1584,98.354,4200.0
2014-08-19 12:30:00,125.69,125.81,125.63,125.81,2400.0,98.3383,98.4322,98.2914,98.4322,2400.0
2014-08-19 13:00:00,125.83,125.84,125.77,125.77,5600.0,98.4479,98.4557,98.4009,98.4009,5600.0
2014-08-19 13:30:00,125.8,125.8,125.41,125.41,7000.0,98.4244,98.4244,98.1193,98.1193,7000.0
2014-08-19 14:00:00,125.41,125.68,125.41,125.67,6400.0,98.1193,98.3305,98.1193,98.3227,6400.0
2014-08-19 14:30:00,125.66,125.7,125.51,125.53,13600.0,98.3149,98.3462,98.1975,98.2132,13600.0
2014-08-19 15:00:00,125.53,125.55,125.41,125.47,16400.0,98.2132,98.2288,98.1193,98.1662,16400.0
2014-08-19 15:30:00,125.48,125.51,125.39,125.44,28100.0,98.174,98.1975,98.1036,98.1427,28100.0
2014-08-20 09:30:00,125.47,126.09,125.17,125.73,17000.0,98.1662,98.6513,97.9315,98.3696,17000.0
2014-08-20 10:00:00,125.73,125.85,125.53,125.66,14400.0,98.3696,98.4635,98.2132,98.3149,14400.0
2014-08-20 10:30:00,125.7,125.95,125.7,125.73,11500.0,98.3462,98.5418,98.3462,98.3696,11500.0
2014-08-20 11:00:00,125.73,125.97,125.68,125.97,12900.0,98.3696,98.5574,98.3305,98.5574,12900.0
2014-08-20 11:30:00,125.99,126.34,125.92,126.34,9700.0,98.5731,98.8469,98.5183,98.8469,9700.0
2014-08-20 12:00:00,126.27,126.37,126.23,126.36,8100.0,98.7921,98.8704,98.7608,98.8625,8100.0
2014-08-20 12:30:00,126.36,126.38,126.25,126.29,7100.0,98.8625,98.8782,98.7765,98.8078,7100.0
2014-08-20 13:00:00,126.3,126.32,126.18,126.18,6700.0,98.8156,98.8312,98.7217,98.7217,6700.0
2014-08-20 13:30:00,126.16,126.18,126.0,126.06,9900.0,98.7061,98.7217,98.5809,98.6278,9900.0
2014-08-20 14:00:00,126.04,126.18,125.82,126.08,15900.0,98.6122,98.7217,98.4401,98.6435,15900.0
2014-08-20 14:30:00,126.17,126.26,126.0,126.25,10400.0,98.7139,98.7843,98.5809,98.7765,10400.0
2014-08-20 15:00:00,126.27,126.6,126.26,126.37,21500.0,98.7921,99.0503,98.7843,98.8704,21500.0
2014-08-20 15:30:00,126.36,126.59,126.3,126.37,36100.0,98.8625,99.0425,98.8156,98.8704,36100.0
2014-08-21 09:30:00,125.76,125.97,125.24,125.47,16800.0,98.7367,98.9016,98.3284,98.509,16800.0
2014-08-21 10:00:00,125.56,125.69,125.11,125.58,26000.0,98.5797,98.6817,98.2264,98.5954,26000.0
2014-08-21 10:30:00,125.61,126.09,125.61,125.86,6100.0,98.6189,98.9958,98.6189,98.8152,6100.0
2014-08-21 11:00:00,125.86,125.89,125.57,125.62,33500.0,98.8152,98.8388,98.5875,98.6268,33500.0
2014-08-21 11:30:00,125.67,125.96,125.67,125.94,11900.0,98.666,98.8937,98.666,98.878,11900.0
2014-08-21 12:00:00,125.95,126.21,125.95,126.01,5000.0,98.8859,99.09,98.8859,98.933,5000.0
2014-08-21 12:30:00,126.05,126.05,125.91,125.97,7300.0,98.9644,98.9644,98.8545,98.9016,7300.0
2014-08-21 13:00:00,126.0,126.15,125.99,126.13,7500.0,98.9251,99.0429,98.9173,99.0272,7500.0
2014-08-21 13:30:00,126.11,126.2,126.01,126.12,11600.0,99.0115,99.0822,98.933,99.0193,11600.0
2014-08-21 14:00:00,126.14,126.15,126.02,126.1,4900.0,99.035,99.0429,98.9408,99.0036,4900.0
2014-08-21 14:30:00,126.04,126.15,126.04,126.08,4200.0,98.9565,99.0429,98.9565,98.9879,4200.0
2014-08-21 15:00:00,126.07,126.14,125.97,126.04,11700.0,98.9801,99.035,98.9016,98.9565,11700.0
2014-08-21 15:30:00,126.04,126.08,125.91,125.99,20500.0,98.9565,98.9879,98.8545,98.9173,20500.0
2014-08-22 09:30:00,125.75,125.75,125.11,125.3,13800.0,98.7289,98.7289,98.2264,98.3755,13800.0
2014-08-22 10:00:00,125.32,125.94,125.26,125.86,9900.0,98.3913,98.878,98.3441,98.8152,9900.0
2014-08-22 10:30:00,125.88,125.88,125.06,125.07,27200.0,98.8309,98.8309,98.1871,98.195,27200.0
2014-08-22 11:00:00,124.98,125.13,124.86,125.07,27600.0,98.1243,98.2421,98.0301,98.195,27600.0
2014-08-22 11:30:00,125.05,125.13,124.91,124.91,11000.0,98.1793,98.2421,98.0694,98.0694,11000.0
2014-08-22 12:00:00,124.93,125.03,124.82,124.93,20700.0,98.0851,98.1636,97.9987,98.0851,20700.0
2014-08-22 12:30:00,125.01,125.07,124.98,124.99,7900.0,98.1479,98.195,98.1243,98.1322,7900.0
2014-08-22 13:00:00,124.96,125.13,124.95,125.1,13800.0,98.1086,98.2421,98.1008,98.2185,13800.0
2014-08-22 13:30:00,125.15,125.25,125.07,125.13,7700.0,98.2578,98.3363,98.195,98.2421,7700.0
2014-08-22 14:00:00,125.13,125.21,125.05,125.05,4700.0,98.2421,98.3049,98.1793,98.1793,4700.0
2014-08-22 14:30:00,125.04,125.04,124.81,124.82,21500.0,98.1714,98.1714,97.9908,97.9987,21500.0
2014-08-22 15:00:00,124.84,125.29,124.84,125.2,21900.0,98.0144,98.3677,98.0144,98.297,21900.0
2014-08-22 15:30:00,125.2,125.2,124.96,124.98,24600.0,98.297,98.297,98.1086,98.1243,24600.0
2014-08-25 09:30:00,125.45,125.45,124.91,125.35,10500.0,98.4933,98.4933,98.0694,98.4148,10500.0
2014-08-25 10:00:00,125.37,125.59,125.26,125.54,6500.0,98.4305,98.6032,98.3441,98.564,6500.0
2014-08-25 10:30:00,125.59,125.71,125.47,125.62,5500.0,98.6032,98.6974,98.509,98.6268,5500.0
2014-08-25 11:00:00,125.6,125.87,125.6,125.87,4500.0,98.6111,98.8231,98.6111,98.8231,4500.0
2014-08-25 11:30:00,125.87,126.0,125.85,125.9,3900.0,98.8231,98.9251,98.8074,98.8466,3900.0
2014-08-25 12:00:00,125.93,125.93,125.45,125.45,6900.0,98.8702,98.8702,98.4933,98.4933,6900.0
2014-08-25 12:30:00,125.47,125.59,125.39,125.56,4000.0,98.509,98.6032,98.4462,98.5797,4000.0
2014-08-25 13:00:00,125.54,125.82,125.5,125.82,7100.0,98.564,98.7838,98.5326,98.7838,7100.0
2014-08-25 13:30:00,125.83,125.89,125.76,125.85,6500.0,98.7917,98.8388,98.7367,98.8074,6500.0
2014-08-25 14:00:00,125.87,125.94,125.76,125.76,7800.0,98.8231,98.878,98.7367,98.7367,7800.0
2014-08-25 14:30:00,125.74,125.86,125.68,125.77,8400.0,98.721,98.8152,98.6739,98.7446,8400.0
2014-08-25 15:00:00,125.8,125.8,125.62,125.64,16300.0,98.7681,98.7681,98.6268,98.6425,16300.0
2014-08-25 15:30:00,125.66,125.89,125.66,125.83,15700.0,98.6582,98.8388,98.6582,98.7917,15700.0
2014-08-26 09:30:00,125.69,125.69,125.33,125.34,11700.0,98.6817,98.6817,98.3991,98.407,11700.0
2014-08-26 10:00:00,125.41,125.6,125.32,125.4,12900.0,98.4619,98.6111,98.3913,98.4541,12900.0
2014-08-26 10:30:00,125.45,125.73,125.39,125.72,3800.0,98.4933,98.7131,98.4462,98.7053,3800.0
2014-08-26 11:00:00,125.78,125.95,125.78,125.95,5100.0,98.7524,98.8859,98.7524,98.8859,5100.0
2014-08-26 11:30:00,125.95,125.95,125.74,125.74,2800.0,98.8859,98.8859,98.721,98.721,2800.0
2014-08-26 12:00:00,125.67,125.78,125.64,125.64,700.0,98.666,98.7524,98.6425,98.6425,700.0
2014-08-26 12:30:00,125.55,125.62,125.33,125.4,4200.0,98.5718,98.6268,98.3991,98.4541,4200.0
2014-08-26 13:00:00,125.39,125.51,125.25,125.42,16200.0,98.4462,98.5404,98.3363,98.4698,16200.0
2014-08-26 13:30:00,125.43,125.48,125.33,125.44,12900.0,98.4776,98.5169,98.3991,98.4855,12900.0
2014-08-26 14:00:00,125.43,125.43,125.32,125.32,8300.0,98.4776,98.4776,98.3913,98.3913,8300.0
2014-08-26 14:30:00,125.32,125.34,125.21,125.25,5000.0,98.3913,98.407,98.3049,98.3363,5000.0
2014-08-26 15:00:00,125.24,125.31,125.13,125.17,12200.0,98.3284,98.3834,98.2421,98.2735,12200.0
2014-08-26 15:30:00,125.21,125.21,124.92,125.02,24300.0,98.3049,98.3049,98.0772,98.1557,24300.0
2014-08-27 09:30:00,124.99,125.22,124.47,124.47,17500.0,98.1322,98.3127,97.7239,97.7239,17500.0
2014-08-27 10:00:00,124.48,124.74,124.33,124.59,18000.0,97.7317,97.9359,97.614,97.8181,18000.0
2014-08-27 10:30:00,124.58,124.71,124.48,124.69,4800.0,97.8103,97.9123,97.7317,97.8966,4800.0
2014-08-27 11:00:00,124.64,124.88,124.64,124.64,12900.0,97.8574,98.0458,97.8574,97.8574,12900.0
2014-08-27 11:30:00,124.64,124.66,124.44,124.66,5600.0,97.8574,97.8731,97.7003,97.8731,5600.0
2014-08-27 12:00:00,124.65,124.82,124.61,124.82,4100.0,97.8652,97.9987,97.8338,97.9987,4100.0
2014-08-27 12:30:00,124.77,124.89,124.77,124.84,5900.0,97.9594,98.0536,97.9594,98.0144,5900.0
2014-08-27 13:00:00,124.85,125.13,124.85,125.05,12900.0,98.0222,98.2421,98.0222,98.1793,12900.0
2014-08-27 13:30:00,125.06,125.06,124.83,124.83,8900.0,98.1871,98.1871,98.0065,98.0065,8900.0
2014-08-27 14:00:00,124.84,124.87,124.75,124.81,5500.0,98.0144,98.0379,97.9437,97.9908,5500.0
2014-08-27 14:30:00,124.81,124.92,124.69,124.69,8000.0,97.9908,98.0772,97.8966,97.8966,8000.0
2014-08-27 15:00:00,124.63,124.94,124.63,124.88,14600.0,97.8495,98.0929,97.8495,98.0458,14600.0
2014-08-27 15:30:00,124.9,124.96,124.86,124.92,17600.0,98.0615,98.1086,98.0301,98.0772,17600.0
2014-08-28 09:30:00,124.66,124.66,123.88,124.2,26500.0,97.8731,97.8731,97.2607,97.5119,26500.0
2014-08-28 10:00:00,124.24,124.29,123.94,124.2,11700.0,97.5433,97.5826,97.3078,97.5119,11700.0
2014-08-28 10:30:00,124.22,124.73,124.21,124.6,9400.0,97.5276,97.928,97.5198,97.826,9400.0
2014-08-28 11:00:00,124.64,124.71,124.54,124.71,3800.0,97.8574,97.9123,97.7789,97.9123,3800.0
2014-08-28 11:30:00,124.75,124.78,124.62,124.67,2700.0,97.9437,97.9673,97.8417,97.8809,2700.0
2014-08-28 12:00:00,124.62,124.94,124.56,124.91,6800.0,97.8417,98.0929,97.7946,98.0694,6800.0
2014-08-28 12:30:00,124.94,125.24,124.84,125.18,13300.0,98.0929,98.3284,98.0144,98.2813,13300.0
2014-08-28 13:00:00,125.2,125.2,124.94,125.09,8800.0,98.297,98.297,98.0929,98.2107,8800.0
2014-08-28 13:30:00,125.09,125.34,125.07,125.31,10400.0,98.2107,98.407,98.195,98.3834,10400.0
2014-08-28 14:00:00,125.32,125.39,125.29,125.33,8200.0,98.3913,98.4462,98.3677,98.3991,8200.0
2014-08-28 14:30:00,125.33,125.4,125.31,125.31,7500.0,98.3991,98.4541,98.3834,98.3834,7500.0
2014-08-28 15:00:00,125.33,125.33,125.14,125.17,24800.0,98.3991,98.3991,98.2499,98.2735,24800.0
2014-08-28 15:30:00,125.2,125.29,125.09,125.21,19700.0,98.297,98.3677,98.2107,98.3049,19700.0
2014-08-29 09:30:00,125.44,125.5,124.84,125.11,16000.0,98.4855,98.5326,98.0144,98.2264,16000.0
2014-08-29 10:00:00,125.11,125.18,124.8,125.01,14500.0,98.2264,98.2813,97.983,98.1479,14500.0
2014-08-29 10:30:00,124.89,125.22,124.78,125.13,12700.0,98.0536,98.3127,97.9673,98.2421,12700.0
2014-08-29 11:00:00,125.18,125.26,125.01,125.02,15200.0,98.2813,98.3441,98.1479,98.1557,15200.0
2014-08-29 11:30:00,125.02,125.21,124.91,125.13,40200.0,98.1557,98.3049,98.0694,98.2421,40200.0
2014-08-29 12:00:00,125.21,125.28,124.9,124.9,15200.0,98.3049,98.3598,98.0615,98.0615,15200.0
2014-08-29 12:30:00,124.87,125.03,124.81,124.91,9800.0,98.0379,98.1636,97.9908,98.0694,9800.0
2014-08-29 13:00:00,124.93,125.0,124.74,124.96,10900.0,98.0851,98.14,97.9359,98.1086,10900.0
2014-08-29 13:30:00,124.99,125.0,124.8,124.91,7800.0,98.1322,98.14,97.983,98.0694,7800.0
2014-08-29 14:00:00,124.93,125.08,124.84,124.95,9500.0,98.0851,98.2028,98.0144,98.1008,9500.0
2014-08-29 14:30:00,124.95,124.95,124.67,124.73,12200.0,98.1008,98.1008,97.8809,97.928,12200.0
2014-08-29 15:00:00,124.7,124.92,124.68,124.85,18000.0,97.9045,98.0772,97.8888,98.0222,18000.0
2014-08-29 15:30:00,124.85,125.08,124.8,124.97,52600.0,98.0222,98.2028,97.983,98.1165,52600.0
2014-09-02 09:30:00,125.29,125.65,124.82,125.27,29800.0,98.3677,98.6503,97.9987,98.352,29800.0
2014-09-02 10:00:00,125.26,125.87,125.23,125.87,37600.0,98.3441,98.8231,98.3206,98.8231,37600.0
2014-09-02 10:30:00,125.86,125.86,125.5,125.63,22800.0,98.8152,98.8152,98.5326,98.6346,22800.0
2014-09-02 11:00:00,125.7,125.7,125.39,125.45,17500.0,98.6896,98.6896,98.4462,98.4933,17500.0
2014-09-02 11:30:00,125.49,125.72,124.99,125.08,21200.0,98.5247,98.7053,98.1322,98.2028,21200.0
2014-09-02 12:00:00,125.07,125.13,124.92,125.02,54300.0,98.195,98.2421,98.0772,98.1557,54300.0
2014-09-02 12:30:00,124.98,125.03,124.83,124.98,26500.0,98.1243,98.1636,98.0065,98.1243,26500.0
2014-09-02 13:00:00,124.97,125.12,124.91,124.96,17400.0,98.1165,98.2342,98.0694,98.1086,17400.0
2014-09-02 13:30:00,124.96,125.41,124.96,125.39,17200.0,98.1086,98.4619,98.1086,98.4462,17200.0
2014-09-02 14:00:00,125.36,125.57,125.36,125.57,20100.0,98.4227,98.5875,98.4227,98.5875,20100.0
2014-09-02 14:30:00,125.59,125.59,125.36,125.43,25700.0,98.6032,98.6032,98.4227,98.4776,25700.0
2014-09-02 15:00:00,125.43,125.59,125.42,125.5,11300.0,98.4776,98.6032,98.4698,98.5326,11300.0
2014-09-02 15:30:00,125.46,125.49,125.34,125.42,35700.0,98.5012,98.5247,98.407,98.4698,35700.0
2014-09-03 09:30:00,126.0,126.0,125.61,125.83,6100.0,98.9251,98.9251,98.6189,98.7917,6100.0
2014-09-03 10:00:00,125.87,125.98,125.74,125.91,13200.0,98.8231,98.9094,98.721,98.8545,13200.0
2014-09-03 10:30:00,125.96,126.08,125.9,126.03,9600.0,98.8937,98.9879,98.8466,98.9487,9600.0
2014-09-03 11:00:00,126.01,126.18,125.92,125.97,23900.0,98.933,99.0665,98.8623,98.9016,23900.0
2014-09-03 11:30:00,125.98,126.05,125.77,125.78,9100.0,98.9094,98.9644,98.7446,98.7524,9100.0
2014-09-03 12:00:00,125.82,126.06,125.76,126.06,10500.0,98.7838,98.9722,98.7367,98.9722,10500.0
2014-09-03 12:30:00,126.06,126.27,126.02,126.1,6100.0,98.9722,99.1371,98.9408,99.0036,6100.0
2014-09-03 13:00:00,126.05,126.34,126.03,126.22,19300.0,98.9644,99.1921,98.9487,99.0979,19300.0
2014-09-03 13:30:00,126.22,126.3,126.12,126.3,17400.0,99.0979,99.1607,99.0193,99.1607,17400.0
2014-09-03 14:00:00,126.29,126.32,126.11,126.16,35100.0,99.1528,99.1764,99.0115,99.0508,35100.0
2014-09-03 14:30:00,126.24,126.3,126.11,126.14,18700.0,99.1136,99.1607,99.0115,99.035,18700.0
2014-09-03 15:00:00,126.12,126.29,126.08,126.23,52000.0,99.0193,99.1528,98.9879,99.1057,52000.0
2014-09-03 15:30:00,126.22,126.23,126.03,126.08,92100.0,99.0979,99.1057,98.9487,98.9879,92100.0
2014-09-04 09:30:00,126.29,127.21,125.98,126.75,12200.0,99.1528,99.8751,98.9094,99.514,12200.0
2014-09-04 10:00:00,126.81,127.26,126.67,126.96,10100.0,99.5611,99.9144,99.4512,99.6788,10100.0
2014-09-04 10:30:00,127.01,127.32,126.82,127.06,31000.0,99.7181,99.9615,99.5689,99.7574,31000.0
2014-09-04 11:00:00,127.05,127.32,126.95,126.95,8600.0,99.7495,99.9615,99.671,99.671,8600.0
2014-09-04 11:30:00,126.91,127.0,126.77,126.85,7100.0,99.6396,99.7103,99.5297,99.5925,7100.0
2014-09-04 12:00:00,126.85,127.01,126.79,126.79,6400.0,99.5925,99.7181,99.5454,99.5454,6400.0
2014-09-04 12:30:00,126.81,126.86,126.6,126.6,4600.0,99.5611,99.6003,99.3962,99.3962,4600.0
2014-09-04 13:00:00,126.59,126.65,126.42,126.57,18900.0,99.3884,99.4355,99.2549,99.3727,18900.0
2014-09-04 13:30:00,126.57,126.58,126.27,126.33,6400.0,99.3727,99.3805,99.1371,99.1842,6400.0
2014-09-04 14:00:00,126.33,126.45,126.06,126.13,11200.0,99.1842,99.2784,98.9722,99.0272,11200.0
2014-09-04 14:30:00,126.08,126.24,125.96,126.03,14100.0,98.9879,99.1136,98.8937,98.9487,14100.0
2014-09-04 15:00:00,126.05,126.06,125.66,125.82,16800.0,98.9644,98.9722,98.6582,98.7838,16800.0
2014-09-04 15:30:00,125.81,126.02,125.69,126.0,40400.0,98.776,98.9408,98.6817,98.9251,40400.0
2014-09-05 09:30:00,126.02,126.19,125.14,126.01,24400.0,98.9408,99.0743,98.2499,98.933,24400.0
2014-09-05 10:00:00,125.88,125.91,125.55,125.75,13300.0,98.8309,98.8545,98.5718,98.7289,13300.0
2014-09-05 10:30:00,125.87,126.03,125.55,126.02,8100.0,98.8231,98.9487,98.5718,98.9408,8100.0
2014-09-05 11:00:00,126.01,126.45,126.0,126.43,16800.0,98.933,99.2784,98.9251,99.2627,16800.0
2014-09-05 11:30:00,126.45,126.55,126.31,126.48,6200.0,99.2784,99.3569,99.1685,99.302,6200.0
2014-09-05 12:00:00,126.4,126.59,126.37,126.5,6400.0,99.2392,99.3884,99.2156,99.3177,6400.0
2014-09-05 12:30:00,126.53,126.68,126.52,126.54,7800.0,99.3412,99.459,99.3334,99.3491,7800.0
2014-09-05 13:00:00,126.56,126.7,126.49,126.61,12400.0,99.3648,99.4747,99.3098,99.4041,12400.0
2014-09-05 13:30:00,126.65,126.69,126.56,126.62,8100.0,99.4355,99.4669,99.3648,99.4119,8100.0
2014-09-05 14:00:00,126.68,126.85,126.65,126.78,7600.0,99.459,99.5925,99.4355,99.5375,7600.0
2014-09-05 14:30:00,126.82,126.86,126.63,126.77,6400.0,99.5689,99.6003,99.4198,99.5297,6400.0
2014-09-05 15:00:00,126.74,126.81,126.66,126.73,10400.0,99.5061,99.5611,99.4433,99.4983,10400.0
2014-09-05 15:30:00,126.72,127.02,126.71,126.96,38500.0,99.4904,99.726,99.4826,99.6788,38500.0
2014-09-08 09:30:00,126.87,126.97,126.52,126.63,6900.0,99.6082,99.6867,99.3334,99.4198,6900.0
2014-09-08 10:00:00,126.7,126.77,125.99,125.99,15400.0,99.4747,99.5297,98.9173,98.9173,15400.0
2014-09-08 10:30:00,125.97,125.97,125.36,125.54,53500.0,98.9016,98.9016,98.4227,98.564,53500.0
2014-09-08 11:00:00,125.57,125.97,125.48,125.91,59200.0,98.5875,98.9016,98.5169,98.8545,59200.0
2014-09-08 11:30:00,125.82,125.89,125.5,125.72,11500.0,98.7838,98.8388,98.5326,98.7053,11500.0
2014-09-08 12:00:00,125.69,125.82,125.48,125.82,49900.0,98.6817,98.7838,98.5169,98.7838,49900.0
2014-09-08 12:30:00,125.81,126.03,125.56,126.03,47600.0,98.776,98.9487,98.5797,98.9487,47600.0
2014-09-08 13:00:00,126.08,126.08,125.56,125.62,9600.0,98.9879,98.9879,98.5797,98.6268,9600.0
2014-09-08 13:30:00,125.57,125.73,125.25,125.3,18800.0,98.5875,98.7131,98.3363,98.3755,18800.0
2014-09-08 14:00:00,125.3,125.31,125.07,125.29,17100.0,98.3755,98.3834,98.195,98.3677,17100.0
2014-09-08 14:30:00,125.27,125.6,125.27,125.58,11700.0,98.352,98.6111,98.352,98.5954,11700.0
2014-09-08 15:00:00,125.59,125.72,125.55,125.6,13700.0,98.6032,98.7053,98.5718,98.6111,13700.0
2014-09-08 15:30:00,125.64,125.79,125.59,125.63,41700.0,98.6425,98.7603,98.6032,98.6346,41700.0
2014-09-09 09:30:00,125.75,125.82,125.35,125.42,5200.0,98.7289,98.7838,98.4148,98.4698,5200.0
2014-09-09 10:00:00,125.42,125.72,125.22,125.65,53600.0,98.4698,98.7053,98.3127,98.6503,53600.0
2014-09-09 10:30:00,125.68,125.77,125.37,125.63,8600.0,98.6739,98.7446,98.4305,98.6346,8600.0
2014-09-09 11:00:00,125.63,126.02,125.63,126.02,10900.0,98.6346,98.9408,98.6346,98.9408,10900.0
2014-09-09 11:30:00,126.02,126.06,125.85,126.0,9400.0,98.9408,98.9722,98.8074,98.9251,9400.0
2014-09-09 12:00:00,125.99,125.99,125.77,125.9,11500.0,98.9173,98.9173,98.7446,98.8466,11500.0
2014-09-09 12:30:00,125.85,125.85,125.57,125.62,11900.0,98.8074,98.8074,98.5875,98.6268,11900.0
2014-09-09 13:00:00,125.61,125.78,125.57,125.67,25300.0,98.6189,98.7524,98.5875,98.666,25300.0
2014-09-09 13:30:00,125.69,125.98,125.67,125.74,11900.0,98.6817,98.9094,98.666,98.721,11900.0
2014-09-09 14:00:00,125.74,125.83,125.46,125.53,31200.0,98.721,98.7917,98.5012,98.5561,31200.0
2014-09-09 14:30:00,125.49,125.68,125.46,125.49,9700.0,98.5247,98.6739,98.5012,98.5247,9700.0
2014-09-09 15:00:00,125.53,125.67,125.0,125.03,33800.0,98.5561,98.666,98.14,98.1636,33800.0
2014-09-09 15:30:00,125.06,125.17,124.94,125.0,51500.0,98.1871,98.2735,98.0929,98.14,51500.0
2014-09-10 09:30:00,125.16,125.66,124.31,124.36,14100.0,98.2656,98.6582,97.5983,97.6375,14100.0
2014-09-10 10:00:00,124.37,124.79,124.37,124.59,14900.0,97.6454,97.9751,97.6454,97.8181,14900.0
2014-09-10 10:30:00,124.64,124.67,124.27,124.4,9000.0,97.8574,97.8809,97.5669,97.6689,9000.0
2014-09-10 11:00:00,124.44,124.89,124.44,124.76,9100.0,97.7003,98.0536,97.7003,97.9516,9100.0
2014-09-10 11:30:00,124.88,125.04,124.79,124.99,4900.0,98.0458,98.1714,97.9751,98.1322,4900.0
2014-09-10 12:00:00,124.93,125.23,124.81,125.19,4400.0,98.0851,98.3206,97.9908,98.2892,4400.0
2014-09-10 12:30:00,125.22,125.29,125.12,125.18,6000.0,98.3127,98.3677,98.2342,98.2813,6000.0
2014-09-10 13:00:00,125.27,125.61,125.27,125.5,5000.0,98.352,98.6189,98.352,98.5326,5000.0
2014-09-10 13:30:00,125.51,125.58,125.35,125.45,11100.0,98.5404,98.5954,98.4148,98.4933,11100.0
2014-09-10 14:00:00,125.48,125.55,125.39,125.49,7400.0,98.5169,98.5718,98.4462,98.5247,7400.0
2014-09-10 14:30:00,125.54,125.58,125.37,125.41,8600.0,98.564,98.5954,98.4305,98.4619,8600.0
2014-09-10 15:00:00,125.42,125.64,125.39,125.54,7500.0,98.4698,98.6425,98.4462,98.564,7500.0
2014-09-10 15:30:00,125.51,125.53,125.27,125.3,40800.0,98.5404,98.5561,98.352,98.3755,40800.0
2014-09-11 09:30:00,124.96,125.47,124.85,125.26,16400.0,98.1086,98.509,98.0222,98.3441,16400.0
2014-09-11 10:00:00,125.24,125.3,124.98,125.0,6500.0,98.3284,98.3755,98.1243,98.14,6500.0
2014-09-11 10:30:00,124.98,125.02,124.7,125.02,5900.0,98.1243,98.1557,97.9045,98.1557,5900.0
2014-09-11 11:00:00,124.94,125.23,124.93,125.03,22200.0,98.0929,98.3206,98.0851,98.1636,22200.0
2014-09-11 11:30:00,125.09,125.18,125.0,125.07,12500.0,98.2107,98.2813,98.14,98.195,12500.0
2014-09-11 12:00:00,125.07,125.19,124.94,125.19,13700.0,98.195,98.2892,98.0929,98.2892,13700.0
2014-09-11 12:30:00,125.16,125.19,124.93,124.96,11200.0,98.2656,98.2892,98.0851,98.1086,11200.0
2014-09-11 13:00:00,124.98,125.04,124.69,124.72,62300.0,98.1243,98.1714,97.8966,97.9202,62300.0
2014-09-11 13:30:00,124.79,124.98,124.77,124.93,24500.0,97.9751,98.1243,97.9594,98.0851,24500.0
2014-09-11 14:00:00,124.91,125.19,124.9,125.19,11800.0,98.0694,98.2892,98.0615,98.2892,11800.0
2014-09-11 14:30:00,125.19,125.33,125.02,125.12,31500.0,98.2892,98.3991,98.1557,98.2342,31500.0
2014-09-11 15:00:00,125.16,125.2,124.99,125.07,25900.0,98.2656,98.297,98.1322,98.195,25900.0
2014-09-11 15:30:00,125.04,125.27,125.0,125.2,48400.0,98.1714,98.352,98.14,98.297,48400.0
2014-09-12 09:30:00,125.27,125.54,125.01,125.17,6800.0,98.352,98.564,98.1479,98.2735,6800.0
2014-09-12 10:00:00,125.14,125.54,124.9,125.43,28200.0,98.2499,98.564,98.0615,98.4776,28200.0
2014-09-12 10:30:00,125.43,125.56,125.27,125.38,21400.0,98.4776,98.5797,98.352,98.4384,21400.0
2014-09-12 11:00:00,125.4,125.46,124.97,125.14,22600.0,98.4541,98.5012,98.1165,98.2499,22600.0
2014-09-12 11:30:00,125.07,125.51,125.02,125.51,17700.0,98.195,98.5404,98.1557,98.5404,17700.0
2014-09-12 12:00:00,125.43,125.5,125.15,125.23,31800.0,98.4776,98.5326,98.2578,98.3206,31800.0
2014-09-12 12:30:00,125.23,125.34,125.13,125.28,16500.0,98.3206,98.407,98.2421,98.3598,16500.0
2014-09-12 13:00:00,125.27,125.39,125.02,125.23,15200.0,98.352,98.4462,98.1557,98.3206,15200.0
2014-09-12 13:30:00,125.22,125.38,125.02,125.29,10700.0,98.3127,98.4384,98.1557,98.3677,10700.0
2014-09-12 14:00:00,125.31,125.49,125.2,125.2,8500.0,98.3834,98.5247,98.297,98.297,8500.0
2014-09-12 14:30:00,125.26,125.34,125.18,125.26,14700.0,98.3441,98.407,98.2813,98.3441,14700.0
2014-09-12 15:00:00,125.25,125.69,125.19,125.64,22800.0,98.3363,98.6817,98.2892,98.6425,22800.0
2014-09-12 15:30:00,125.66,125.87,125.61,125.76,57100.0,98.6582,98.8231,98.6189,98.7367,57100.0
2014-09-15 09:30:00,125.6,125.6,125.2,125.32,10400.0,98.6111,98.6111,98.297,98.3913,10400.0
2014-09-15 10:00:00,125.2,125.34,125.14,125.28,18100.0,98.297,98.407,98.2499,98.3598,18100.0
2014-09-15 10:30:00,125.32,125.36,125.07,125.25,10900.0,98.3913,98.4227,98.195,98.3363,10900.0
2014-09-15 11:00:00,125.18,125.24,124.84,124.98,11400.0,98.2813,98.3284,98.0144,98.1243,11400.0
2014-09-15 11:30:00,124.96,125.09,124.86,125.08,10000.0,98.1086,98.2107,98.0301,98.2028,10000.0
2014-09-15 12:00:00,124.97,125.13,124.87,124.99,11600.0,98.1165,98.2421,98.0379,98.1322,11600.0
2014-09-15 12:30:00,124.94,125.09,124.83,125.03,3800.0,98.0929,98.2107,98.0065,98.1636,3800.0
2014-09-15 13:00:00,125.04,125.21,125.02,125.09,6300.0,98.1714,98.3049,98.1557,98.2107,6300.0
2014-09-15 13:30:00,125.0,125.22,124.96,125.02,4200.0,98.14,98.3127,98.1086,98.1557,4200.0
2014-09-15 14:00:00,125.04,125.48,124.99,125.48,6800.0,98.1714,98.5169,98.1322,98.5169,6800.0
2014-09-15 14:30:00,125.51,125.75,125.51,125.56,11200.0,98.5404,98.7289,98.5404,98.5797,11200.0
2014-09-15 15:00:00,125.61,125.77,125.47,125.55,18300.0,98.6189,98.7446,98.509,98.5718,18300.0
2014-09-15 15:30:00,125.62,125.72,125.3,125.39,23300.0,98.6268,98.7053,98.3755,98.4462,23300.0
2014-09-16 09:30:00,125.39,125.39,124.43,125.17,18400.0,98.4462,98.4462,97.6925,98.2735,18400.0
2014-09-16 10:00:00,125.21,125.33,124.85,124.85,32600.0,98.3049,98.3991,98.0222,98.0222,32600.0
2014-09-16 10:30:00,124.84,125.08,124.48,124.48,15000.0,98.0144,98.2028,97.7317,97.7317,15000.0
2014-09-16 11:00:00,124.44,124.91,124.4,124.84,12000.0,97.7003,98.0694,97.6689,98.0144,12000.0
2014-09-16 11:30:00,124.9,125.37,124.85,125.33,26000.0,98.0615,98.4305,98.0222,98.3991,26000.0
2014-09-16 12:00:00,125.29,125.73,125.26,125.7,9100.0,98.3677,98.7131,98.3441,98.6896,9100.0
2014-09-16 12:30:00,125.67,125.84,125.53,125.53,12800.0,98.666,98.7995,98.5561,98.5561,12800.0
2014-09-16 13:00:00,125.55,125.96,125.53,125.82,6700.0,98.5718,98.8937,98.5561,98.7838,6700.0
2014-09-16 13:30:00,125.83,126.13,125.76,125.95,10200.0,98.7917,99.0272,98.7367,98.8859,10200.0
2014-09-16 14:00:00,126.01,126.16,125.93,126.07,8400.0,98.933,99.0508,98.8702,98.9801,8400.0
2014-09-16 14:30:00,126.14,126.15,125.9,125.95,6300.0,99.035,99.0429,98.8466,98.8859,6300.0
2014-09-16 15:00:00,125.98,126.13,125.9,125.94,8900.0,98.9094,99.0272,98.8466,98.878,8900.0
2014-09-16 15:30:00,125.95,126.01,125.74,125.86,19600.0,98.8859,98.933,98.721,98.8152,19600.0
2014-09-17 09:30:00,126.26,126.41,125.66,126.25,17100.0,99.1293,99.247,98.6582,99.1214,17100.0
2014-09-17 10:00:00,126.25,126.45,125.86,125.86,9100.0,99.1214,99.2784,98.8152,98.8152,9100.0
2014-09-17 10:30:00,125.85,125.85,125.32,125.41,14300.0,98.8074,98.8074,98.3913,98.4619,14300.0
2014-09-17 11:00:00,125.51,125.63,125.21,125.28,9400.0,98.5404,98.6346,98.3049,98.3598,9400.0
2014-09-17 11:30:00,125.28,125.29,124.95,124.95,11000.0,98.3598,98.3677,98.1008,98.1008,11000.0
2014-09-17 12:00:00,125.0,125.05,124.66,124.69,9300.0,98.14,98.1793,97.8731,97.8966,9300.0
2014-09-17 12:30:00,124.69,124.83,124.58,124.66,8000.0,97.8966,98.0065,97.8103,97.8731,8000.0
2014-09-17 13:00:00,124.62,124.7,124.35,124.36,6800.0,97.8417,97.9045,97.6297,97.6375,6800.0
2014-09-17 13:30:00,124.38,125.07,124.3,125.03,20800.0,97.6532,98.195,97.5904,98.1636,20800.0
2014-09-17 14:00:00,125.05,125.61,124.3,125.61,24700.0,98.1793,98.6189,97.5904,98.6189,24700.0
2014-09-17 14:30:00,125.54,125.54,124.96,125.26,15800.0,98.564,98.564,98.1086,98.3441,15800.0
2014-09-17 15:00:00,125.25,125.66,125.23,125.56,24800.0,98.3363,98.6582,98.3206,98.5797,24800.0
2014-09-17 15:30:00,125.46,125.46,124.98,124.98,35700.0,98.5012,98.5012,98.1243,98.1243,35700.0
2014-09-18 09:30:00,125.26,125.26,124.55,124.66,21100.0,98.3441,98.3441,97.7867,97.8731,21100.0
2014-09-18 10:00:00,124.67,125.21,124.63,124.63,19600.0,97.8809,98.3049,97.8495,97.8495,19600.0
2014-09-18 10:30:00,124.64,125.32,124.63,124.96,13700.0,97.8574,98.3913,97.8495,98.1086,13700.0
2014-09-18 11:00:00,124.98,125.24,124.92,125.15,19400.0,98.1243,98.3284,98.0772,98.2578,19400.0
2014-09-18 11:30:00,125.1,125.6,125.07,125.54,29400.0,98.2185,98.6111,98.195,98.564,29400.0
2014-09-18 12:00:00,125.54,126.0,125.44,125.93,16500.0,98.564,98.9251,98.4855,98.8702,16500.0
2014-09-18 12:30:00,125.93,125.93,125.58,125.65,9600.0,98.8702,98.8702,98.5954,98.6503,9600.0
2014-09-18 13:00:00,125.67,125.67,125.39,125.48,9900.0,98.666,98.666,98.4462,98.5169,9900.0
2014-09-18 13:30:00,125.53,125.61,125.3,125.34,19400.0,98.5561,98.6189,98.3755,98.407,19400.0
2014-09-18 14:00:00,125.4,125.53,125.23,125.25,21100.0,98.4541,98.5561,98.3206,98.3363,21100.0
2014-09-18 14:30:00,125.23,125.31,125.17,125.22,19300.0,98.3206,98.3834,98.2735,98.3127,19300.0
2014-09-18 15:00:00,125.2,125.41,125.2,125.29,35000.0,98.297,98.4619,98.297,98.3677,35000.0
2014-09-18 15:30:00,125.32,125.51,125.27,125.34,55900.0,98.3913,98.5404,98.352,98.407,55900.0
2014-09-19 09:30:00,126.22,126.22,125.12,125.15,74300.0,99.0979,99.0979,98.2342,98.2578,74300.0
2014-09-19 10:00:00,125.17,125.8,125.04,125.04,22900.0,98.2735,98.7681,98.1714,98.1714,22900.0
2014-09-19 10:30:00,125.01,125.22,124.79,124.86,26100.0,98.1479,98.3127,97.9751,98.0301,26100.0
2014-09-19 11:00:00,124.85,124.89,124.38,124.42,19000.0,98.0222,98.0536,97.6532,97.6846,19000.0
2014-09-19 11:30:00,124.42,124.43,123.92,124.26,17100.0,97.6846,97.6925,97.2921,97.559,17100.0
2014-09-19 12:00:00,124.19,124.25,124.05,124.12,15500.0,97.5041,97.5512,97.3941,97.4491,15500.0
2014-09-19 12:30:00,124.13,124.21,124.01,124.13,12400.0,97.457,97.5198,97.3627,97.457,12400.0
2014-09-19 13:00:00,124.14,124.16,123.81,123.84,11600.0,97.4648,97.4805,97.2057,97.2293,11600.0
2014-09-19 13:30:00,123.79,123.86,123.71,123.84,21500.0,97.19,97.245,97.1272,97.2293,21500.0
2014-09-19 14:00:00,123.84,124.12,123.84,124.1,17800.0,97.2293,97.4491,97.2293,97.4334,17800.0
2014-09-19 14:30:00,124.1,124.16,124.06,124.12,18200.0,97.4334,97.4805,97.402,97.4491,18200.0
2014-09-19 15:00:00,124.12,124.23,124.11,124.14,21700.0,97.4491,97.5355,97.4413,97.4648,21700.0
2014-09-19 15:30:00,124.1,124.13,123.61,123.79,101400.0,97.4334,97.457,97.0487,97.19,101400.0
2014-09-22 09:30:00,123.46,123.46,122.46,122.93,15300.0,96.9309,96.9309,96.1458,96.5148,15300.0
2014-09-22 10:00:00,123.05,123.44,122.78,122.92,16000.0,96.609,96.9152,96.397,96.507,16000.0
2014-09-22 10:30:00,122.91,123.12,122.67,122.75,15200.0,96.4991,96.664,96.3107,96.3735,15200.0
2014-09-22 11:00:00,122.75,122.98,122.74,122.89,22600.0,96.3735,96.5541,96.3656,96.4834,22600.0
2014-09-22 11:30:00,122.88,122.99,122.57,122.63,11300.0,96.4756,96.5619,96.2322,96.2793,11300.0
2014-09-22 12:00:00,122.61,122.74,122.5,122.56,8600.0,96.2636,96.3656,96.1772,96.2243,8600.0
2014-09-22 12:30:00,122.56,122.63,122.45,122.48,7400.0,96.2243,96.2793,96.138,96.1615,7400.0
2014-09-22 13:00:00,122.51,122.7,122.44,122.7,6700.0,96.1851,96.3342,96.1301,96.3342,6700.0
2014-09-22 13:30:00,122.74,122.79,122.57,122.67,9000.0,96.3656,96.4049,96.2322,96.3107,9000.0
2014-09-22 14:00:00,122.66,122.71,122.37,122.43,14400.0,96.3028,96.3421,96.0751,96.1223,14400.0
2014-09-22 14:30:00,122.41,122.59,122.41,122.49,11900.0,96.1066,96.2479,96.1066,96.1694,11900.0
2014-09-22 15:00:00,122.48,122.64,122.4,122.56,15200.0,96.1615,96.2871,96.0987,96.2243,15200.0
2014-09-22 15:30:00,122.57,122.96,122.54,122.82,53500.0,96.2322,96.5384,96.2086,96.4285,53500.0
2014-09-23 09:30:00,122.67,123.03,122.17,123.01,21800.0,96.3107,96.5933,95.9181,96.5776,21800.0
2014-09-23 10:00:00,123.0,123.27,122.73,122.73,19200.0,96.5698,96.7818,96.3578,96.3578,19200.0
2014-09-23 10:30:00,122.64,122.91,122.58,122.63,15400.0,96.2871,96.4991,96.24,96.2793,15400.0
2014-09-23 11:00:00,122.7,122.86,122.49,122.67,16800.0,96.3342,96.4599,96.1694,96.3107,16800.0
2014-09-23 11:30:00,122.7,123.09,122.7,123.01,9500.0,96.3342,96.6404,96.3342,96.5776,9500.0
2014-09-23 12:00:00,123.03,123.05,122.66,122.66,13600.0,96.5933,96.609,96.3028,96.3028,13600.0
2014-09-23 12:30:00,122.68,122.91,122.62,122.73,15300.0,96.3185,96.4991,96.2714,96.3578,15300.0
2014-09-23 13:00:00,122.71,122.71,122.35,122.38,9600.0,96.3421,96.3421,96.0594,96.083,9600.0
2014-09-23 13:30:00,122.42,122.6,122.35,122.35,23000.0,96.1144,96.2557,96.0594,96.0594,23000.0
2014-09-23 14:00:00,122.35,122.53,122.11,122.36,23300.0,96.0594,96.2008,95.871,96.0673,23300.0
2014-09-23 14:30:00,122.37,122.43,122.16,122.32,20900.0,96.0751,96.1223,95.9103,96.0359,20900.0
2014-09-23 15:00:00,122.36,122.46,122.21,122.36,26300.0,96.0673,96.1458,95.9495,96.0673,26300.0
2014-09-23 15:30:00,122.38,122.56,121.9,121.93,57000.0,96.083,96.2243,95.7061,95.7297,57000.0
2014-09-24 09:30:00,121.97,122.12,121.45,121.88,24800.0,95.7611,95.8789,95.3528,95.6904,24800.0
2014-09-24 10:00:00,121.84,122.06,121.62,121.81,17800.0,95.659,95.8318,95.4863,95.6355,17800.0
2014-09-24 10:30:00,121.87,122.34,121.86,122.23,23000.0,95.6826,96.0516,95.6747,95.9652,23000.0
2014-09-24 11:00:00,122.24,122.73,122.24,122.71,30100.0,95.9731,96.3578,95.9731,96.3421,30100.0
2014-09-24 11:30:00,122.74,122.89,122.52,122.53,11200.0,96.3656,96.4834,96.1929,96.2008,11200.0
2014-09-24 12:00:00,122.57,122.57,122.25,122.3,7300.0,96.2322,96.2322,95.9809,96.0202,7300.0
2014-09-24 12:30:00,122.26,122.29,122.0,122.15,9300.0,95.9888,96.0123,95.7847,95.9024,9300.0
2014-09-24 13:00:00,122.19,122.43,122.12,122.41,8900.0,95.9338,96.1223,95.8789,96.1066,8900.0
2014-09-24 13:30:00,122.44,122.66,122.44,122.51,11300.0,96.1301,96.3028,96.1301,96.1851,11300.0
2014-09-24 14:00:00,122.48,122.97,122.48,122.94,18600.0,96.1615,96.5462,96.1615,96.5227,18600.0
2014-09-24 14:30:00,122.94,123.04,122.85,122.92,20600.0,96.5227,96.6012,96.452,96.507,20600.0
2014-09-24 15:00:00,122.95,123.16,122.92,123.13,23800.0,96.5305,96.6954,96.507,96.6718,23800.0
2014-09-24 15:30:00,123.12,123.15,122.77,122.93,57300.0,96.664,96.6875,96.3892,96.5148,57300.0
2014-09-25 09:30:00,122.42,122.42,121.59,121.83,10800.0,96.1144,96.1144,95.4628,95.6512,10800.0
2014-09-25 10:00:00,121.77,121.9,121.22,121.39,21100.0,95.6041,95.7061,95.1723,95.3057,21100.0
2014-09-25 10:30:00,121.32,121.32,120.67,121.0,28900.0,95.2508,95.2508,94.7404,94.9995,28900.0
2014-09-25 11:00:00,120.97,121.18,120.89,121.18,15700.0,94.976,95.1409,94.9132,95.1409,15700.0
2014-09-25 11:30:00,121.19,121.21,120.9,120.92,10800.0,95.1487,95.1644,94.921,94.9367,10800.0
2014-09-25 12:00:00,120.96,121.07,120.66,120.72,11400.0,94.9681,95.0545,94.7326,94.7797,11400.0
2014-09-25 12:30:00,120.69,120.83,120.67,120.79,8600.0,94.7561,94.8661,94.7404,94.8347,8600.0
2014-09-25 13:00:00,120.79,121.05,120.7,120.88,9600.0,94.8347,95.0388,94.764,94.9053,9600.0
2014-09-25 13:30:00,120.9,121.01,120.54,120.73,14600.0,94.921,95.0074,94.6384,94.7875,14600.0
2014-09-25 14:00:00,120.73,120.92,120.65,120.84,14400.0,94.7875,94.9367,94.7247,94.8739,14400.0
2014-09-25 14:30:00,120.81,121.05,120.72,120.97,25300.0,94.8504,95.0388,94.7797,94.976,25300.0
2014-09-25 15:00:00,120.94,121.01,120.71,120.79,18000.0,94.9524,95.0074,94.7718,94.8347,18000.0
2014-09-25 15:30:00,120.75,120.97,120.59,120.61,51500.0,94.8033,94.976,94.6776,94.6933,51500.0
2014-09-26 09:30:00,121.21,121.38,120.64,121.15,21600.0,95.1644,95.2979,94.7169,95.1173,21600.0
2014-09-26 10:00:00,121.19,121.43,120.89,121.02,12000.0,95.1487,95.3371,94.9132,95.0152,12000.0
2014-09-26 10:30:00,121.01,121.3,120.92,121.18,15100.0,95.0074,95.2351,94.9367,95.1409,15100.0
2014-09-26 11:00:00,121.23,121.36,121.06,121.08,14000.0,95.1801,95.2822,95.0466,95.0623,14000.0
2014-09-26 11:30:00,121.08,121.14,120.96,121.12,13500.0,95.0623,95.1094,94.9681,95.0937,13500.0
2014-09-26 12:00:00,121.12,121.22,120.96,121.16,12000.0,95.0937,95.1723,94.9681,95.1252,12000.0
2014-09-26 12:30:00,121.14,121.28,120.99,121.05,8400.0,95.1094,95.2194,94.9917,95.0388,8400.0
2014-09-26 13:00:00,121.0,121.19,120.99,121.15,6900.0,94.9995,95.1487,94.9917,95.1173,6900.0
2014-09-26 13:30:00,121.13,121.45,121.1,121.38,11100.0,95.1016,95.3528,95.078,95.2979,11100.0
2014-09-26 14:00:00,121.37,121.82,121.36,121.79,18800.0,95.29,95.6433,95.2822,95.6198,18800.0
2014-09-26 14:30:00,121.78,122.04,121.76,121.82,20200.0,95.6119,95.8161,95.5962,95.6433,20200.0
2014-09-26 15:00:00,121.85,122.08,121.78,121.84,21800.0,95.6669,95.8475,95.6119,95.659,21800.0
2014-09-26 15:30:00,121.87,121.92,121.57,121.75,47800.0,95.6826,95.7218,95.4471,95.5884,47800.0
2014-09-29 09:30:00,120.76,121.01,120.54,120.79,17500.0,94.8111,95.0074,94.6384,94.8347,17500.0
2014-09-29 10:00:00,120.81,121.03,120.59,120.62,14800.0,94.8504,95.0231,94.6776,94.7012,14800.0
2014-09-29 10:30:00,120.7,121.08,120.64,121.02,6900.0,94.764,95.0623,94.7169,95.0152,6900.0
2014-09-29 11:00:00,121.04,121.45,121.03,121.35,6100.0,95.0309,95.3528,95.0231,95.2743,6100.0
2014-09-29 11:30:00,121.38,121.41,121.12,121.31,7700.0,95.2979,95.3214,95.0937,95.2429,7700.0
2014-09-29 12:00:00,121.26,121.31,121.03,121.1,23400.0,95.2037,95.2429,95.0231,95.078,23400.0
2014-09-29 12:30:00,121.08,121.25,120.95,121.1,12500.0,95.0623,95.1958,94.9603,95.078,12500.0
2014-09-29 13:00:00,121.08,121.23,120.98,121.17,12400.0,95.0623,95.1801,94.9838,95.133,12400.0
2014-09-29 13:30:00,121.18,121.29,121.08,121.25,10700.0,95.1409,95.2272,95.0623,95.1958,10700.0
2014-09-29 14:00:00,121.22,121.33,120.87,120.88,15200.0,95.1723,95.2586,94.8975,94.9053,15200.0
2014-09-29 14:30:00,120.91,121.28,120.9,121.28,19300.0,94.9289,95.2194,94.921,95.2194,19300.0
2014-09-29 15:00:00,121.27,121.54,121.25,121.51,16400.0,95.2115,95.4235,95.1958,95.3999,16400.0
2014-09-29 15:30:00,121.54,121.56,121.27,121.4,56900.0,95.4235,95.4392,95.2115,95.3136,56900.0
2014-09-30 09:30:00,121.05,121.68,120.69,120.95,10400.0,95.0388,95.5334,94.7561,94.9603,10400.0
2014-09-30 10:00:00,120.89,120.97,120.69,120.8,3600.0,94.9132,94.976,94.7561,94.8425,3600.0
2014-09-30 10:30:00,120.76,121.17,120.73,121.14,3300.0,94.8111,95.133,94.7875,95.1094,3300.0
2014-09-30 11:00:00,121.17,121.4,121.17,121.34,4300.0,95.133,95.3136,95.133,95.2665,4300.0
2014-09-30 11:30:00,121.32,121.36,120.98,121.12,16000.0,95.2508,95.2822,94.9838,95.0937,16000.0
2014-09-30 12:00:00,121.14,121.17,120.67,120.68,5800.0,95.1094,95.133,94.7404,94.7483,5800.0
2014-09-30 12:30:00,120.66,120.77,120.59,120.67,15400.0,94.7326,94.819,94.6776,94.7404,15400.0
2014-09-30 13:00:00,120.62,120.75,120.53,120.57,22100.0,94.7012,94.8033,94.6305,94.6619,22100.0
2014-09-30 13:30:00,120.57,120.65,120.43,120.65,27200.0,94.6619,94.7247,94.552,94.7247,27200.0
2014-09-30 14:00:00,120.63,120.83,120.51,120.82,30500.0,94.709,94.8661,94.6148,94.8582,30500.0
2014-09-30 14:30:00,120.89,121.01,120.68,120.9,17300.0,94.9132,95.0074,94.7483,94.921,17300.0
2014-09-30 15:00:00,120.81,121.2,120.76,121.16,40400.0,94.8504,95.1566,94.8111,95.1252,40400.0
2014-09-30 15:30:00,121.2,121.31,121.06,121.07,91100.0,95.1566,95.2429,95.0466,95.0545,91100.0
2014-10-01 09:30:00,120.98,120.98,118.84,119.2,39700.0,94.9838,94.9838,93.3037,93.5863,39700.0
2014-10-01 10:00:00,119.05,119.65,118.75,119.65,23100.0,93.4685,93.9396,93.233,93.9396,23100.0
2014-10-01 10:30:00,119.59,120.03,119.38,120.03,9300.0,93.8925,94.238,93.7276,94.238,9300.0
2014-10-01 11:00:00,120.12,120.16,119.73,119.73,13000.0,94.3086,94.34,94.0024,94.0024,13000.0
2014-10-01 11:30:00,119.75,119.86,119.41,119.5,20800.0,94.0181,94.1045,93.7512,93.8219,20800.0
2014-10-01 12:00:00,119.49,119.68,119.32,119.52,13600.0,93.814,93.9632,93.6805,93.8376,13600.0
2014-10-01 12:30:00,119.44,119.44,118.86,119.02,14500.0,93.7747,93.7747,93.3194,93.445,14500.0
2014-10-01 13:00:00,118.96,119.08,118.63,118.7,19400.0,93.3979,93.4921,93.1388,93.1938,19400.0
2014-10-01 13:30:00,118.68,118.7,118.2,118.29,24900.0,93.1781,93.1938,92.8012,92.8719,24900.0
2014-10-01 14:00:00,118.21,118.52,118.19,118.36,22800.0,92.809,93.0524,92.7933,92.9268,22800.0
2014-10-01 14:30:00,118.44,118.5,118.33,118.35,18800.0,92.9896,93.0367,92.9033,92.919,18800.0
2014-10-01 15:00:00,118.36,118.48,118.14,118.44,48600.0,92.9268,93.021,92.7541,92.9896,48600.0
2014-10-01 15:30:00,118.45,118.82,118.33,118.52,56200.0,92.9975,93.288,92.9033,93.0524,56200.0
2014-10-02 09:30:00,118.68,119.44,118.59,119.12,10900.0,93.1781,93.7747,93.1074,93.5235,10900.0
2014-10-02 10:00:00,119.12,119.3,118.73,118.87,6900.0,93.5235,93.6648,93.2173,93.3272,6900.0
2014-10-02 10:30:00,118.71,118.77,118.17,118.28,10600.0,93.2016,93.2487,92.7776,92.864,10600.0
2014-10-02 11:00:00,118.25,118.46,118.11,118.21,10900.0,92.8405,93.0053,92.7305,92.809,10900.0
2014-10-02 11:30:00,118.28,118.28,117.47,117.72,21600.0,92.864,92.864,92.2281,92.4243,21600.0
2014-10-02 12:00:00,117.71,117.94,117.67,117.84,22200.0,92.4165,92.5971,92.3851,92.5186,22200.0
2014-10-02 12:30:00,117.9,118.11,117.58,118.11,21800.0,92.5657,92.7305,92.3144,92.7305,21800.0
2014-10-02 13:00:00,118.04,118.59,117.96,118.55,13400.0,92.6756,93.1074,92.6128,93.076,13400.0
2014-10-02 13:30:00,118.59,118.61,118.21,118.25,17800.0,93.1074,93.1231,92.809,92.8405,17800.0
2014-10-02 14:00:00,118.28,118.61,118.24,118.61,19300.0,92.864,93.1231,92.8326,93.1231,19300.0
2014-10-02 14:30:00,118.6,118.83,118.38,118.73,10300.0,93.1152,93.2958,92.9425,93.2173,10300.0
2014-10-02 15:00:00,118.7,118.82,118.46,118.57,15200.0,93.1938,93.288,93.0053,93.0917,15200.0
2014-10-02 15:30:00,118.53,118.63,118.34,118.42,49000.0,93.0603,93.1388,92.9111,92.9739,49000.0
2014-10-03 09:30:00,119.0,119.76,118.89,119.52,11100.0,93.4293,94.026,93.3429,93.8376,11100.0
2014-10-03 10:00:00,119.68,119.95,119.53,119.63,12300.0,93.9632,94.1752,93.8454,93.9239,12300.0
2014-10-03 10:30:00,119.71,120.0,119.55,119.99,26300.0,93.9867,94.2144,93.8611,94.2066,26300.0
2014-10-03 11:00:00,119.95,120.45,119.94,120.04,19700.0,94.1752,94.5677,94.1673,94.2458,19700.0
2014-10-03 11:30:00,120.08,120.23,119.98,120.22,8500.0,94.2772,94.395,94.1987,94.3871,8500.0
2014-10-03 12:00:00,120.19,120.45,120.12,120.45,12700.0,94.3636,94.5677,94.3086,94.5677,12700.0
2014-10-03 12:30:00,120.43,120.56,120.4,120.43,8100.0,94.552,94.6541,94.5285,94.552,8100.0
2014-10-03 13:00:00,120.48,120.48,120.18,120.33,10700.0,94.5913,94.5913,94.3557,94.4735,10700.0
2014-10-03 13:30:00,120.28,120.38,120.12,120.36,14800.0,94.4342,94.5128,94.3086,94.4971,14800.0
2014-10-03 14:00:00,120.42,120.64,120.42,120.46,15000.0,94.5442,94.7169,94.5442,94.5756,15000.0
2014-10-03 14:30:00,120.46,120.62,120.46,120.55,9800.0,94.5756,94.7012,94.5756,94.6462,9800.0
2014-10-03 15:00:00,120.5,120.62,120.45,120.57,18700.0,94.607,94.7012,94.5677,94.6619,18700.0
2014-10-03 15:30:00,120.54,120.92,120.47,120.89,121900.0,94.6384,94.9367,94.5834,94.9132,121900.0
2014-10-06 09:30:00,121.0,121.75,120.77,121.34,18100.0,94.9995,95.5884,94.819,95.2665,18100.0
2014-10-06 10:00:00,121.33,121.73,121.03,121.52,28500.0,95.2586,95.5727,95.0231,95.4078,28500.0
2014-10-06 10:30:00,121.57,121.84,121.51,121.69,50100.0,95.4471,95.659,95.3999,95.5413,50100.0
2014-10-06 11:00:00,121.64,121.74,121.49,121.58,48000.0,95.502,95.5805,95.3842,95.4549,48000.0
2014-10-06 11:30:00,121.59,121.6,120.73,121.05,31500.0,95.4628,95.4706,94.7875,95.0388,31500.0
2014-10-06 12:00:00,121.03,121.35,121.03,121.3,20700.0,95.0231,95.2743,95.0231,95.2351,20700.0
2014-10-06 12:30:00,121.33,121.39,121.15,121.3,34100.0,95.2586,95.3057,95.1173,95.2351,34100.0
2014-10-06 13:00:00,121.27,121.41,121.17,121.25,10900.0,95.2115,95.3214,95.133,95.1958,10900.0
2014-10-06 13:30:00,121.28,121.39,120.82,120.88,15400.0,95.2194,95.3057,94.8582,94.9053,15400.0
2014-10-06 14:00:00,120.84,121.04,120.61,120.9,18800.0,94.8739,95.0309,94.6933,94.921,18800.0
2014-10-06 14:30:00,120.84,121.0,120.7,120.95,20100.0,94.8739,94.9995,94.764,94.9603,20100.0
2014-10-06 15:00:00,120.96,121.25,120.82,121.25,39500.0,94.9681,95.1958,94.8582,95.1958,39500.0
2014-10-06 15:30:00,121.19,121.29,120.85,120.87,54000.0,95.1487,95.2272,94.8818,94.8975,54000.0
2014-10-07 09:30:00,120.04,120.4,119.4,119.59,13200.0,94.2458,94.5285,93.7433,93.8925,13200.0
2014-10-07 10:00:00,119.58,120.04,119.58,119.78,9200.0,93.8847,94.2458,93.8847,94.0417,9200.0
2014-10-07 10:30:00,119.88,120.1,119.55,119.55,9600.0,94.1202,94.2929,93.8611,93.8611,9600.0
2014-10-07 11:00:00,119.51,119.61,119.23,119.39,9200.0,93.8297,93.9082,93.6099,93.7355,9200.0
2014-10-07 11:30:00,119.39,119.97,119.26,119.9,27000.0,93.7355,94.1909,93.6334,94.1359,27000.0
2014-10-07 12:00:00,119.89,120.1,119.85,120.05,12900.0,94.128,94.2929,94.0966,94.2537,12900.0
2014-10-07 12:30:00,120.05,120.05,119.4,119.52,4700.0,94.2537,94.2537,93.7433,93.8376,4700.0
2014-10-07 13:00:00,119.45,119.53,119.23,119.33,6000.0,93.7826,93.8454,93.6099,93.6884,6000.0
2014-10-07 13:30:00,119.41,119.41,119.12,119.23,12200.0,93.7512,93.7512,93.5235,93.6099,12200.0
2014-10-07 14:00:00,119.21,119.25,118.79,118.84,10300.0,93.5942,93.6256,93.2644,93.3037,10300.0
2014-10-07 14:30:00,118.69,119.04,118.65,118.99,15300.0,93.1859,93.4607,93.1545,93.4214,15300.0
2014-10-07 15:00:00,118.9,119.0,118.47,118.62,18400.0,93.3508,93.4293,93.0132,93.1309,18400.0
2014-10-07 15:30:00,118.69,118.74,118.17,118.25,59500.0,93.1859,93.2252,92.7776,92.8405,59500.0
2014-10-08 09:30:00,118.02,118.37,117.7,117.7,20700.0,92.6599,92.9347,92.4086,92.4086,20700.0
2014-10-08 10:00:00,117.84,118.19,117.59,118.07,10600.0,92.5186,92.7933,92.3223,92.6991,10600.0
2014-10-08 10:30:00,118.16,118.16,117.31,117.52,9800.0,92.7698,92.7698,92.1024,92.2673,9800.0
2014-10-08 11:00:00,117.44,117.83,117.3,117.77,10500.0,92.2045,92.5107,92.0946,92.4636,10500.0
2014-10-08 11:30:00,117.78,117.9,117.5,117.82,8200.0,92.4714,92.5657,92.2516,92.5028,8200.0
2014-10-08 12:00:00,117.84,118.07,117.76,117.76,14000.0,92.5186,92.6991,92.4557,92.4557,14000.0
2014-10-08 12:30:00,117.7,117.97,117.67,117.71,6500.0,92.4086,92.6206,92.3851,92.4165,6500.0
2014-10-08 13:00:00,117.85,117.97,117.73,117.82,5500.0,92.5264,92.6206,92.4322,92.5028,5500.0
2014-10-08 13:30:00,117.86,118.31,117.86,118.29,9300.0,92.5343,92.8876,92.5343,92.8719,9300.0
2014-10-08 14:00:00,118.31,119.52,118.31,119.51,24100.0,92.8876,93.8376,92.8876,93.8297,24100.0
2014-10-08 14:30:00,119.53,119.91,119.39,119.52,38000.0,93.8454,94.1438,93.7355,93.8376,38000.0
2014-10-08 15:00:00,119.54,120.0,119.52,119.91,20900.0,93.8533,94.2144,93.8376,94.1438,20900.0
2014-10-08 15:30:00,119.84,120.3,119.77,120.1,34000.0,94.0888,94.4499,94.0338,94.2929,34000.0
2014-10-09 09:30:00,120.59,120.74,119.34,119.59,25300.0,94.6776,94.7954,93.6962,93.8925,25300.0
2014-10-09 10:00:00,119.64,120.27,119.51,119.84,13600.0,93.9318,94.4264,93.8297,94.0888,13600.0
2014-10-09 10:30:00,119.85,119.85,119.24,119.68,7300.0,94.0966,94.0966,93.6177,93.9632,7300.0
2014-10-09 11:00:00,119.59,119.75,119.34,119.57,9300.0,93.8925,94.0181,93.6962,93.8768,9300.0
2014-10-09 11:30:00,119.55,119.68,118.57,118.77,8500.0,93.8611,93.9632,93.0917,93.2487,8500.0
2014-10-09 12:00:00,118.75,118.88,118.03,118.08,11500.0,93.233,93.3351,92.6677,92.707,11500.0
2014-10-09 12:30:00,118.09,118.54,118.04,118.48,9700.0,92.7148,93.0681,92.6756,93.021,9700.0
2014-10-09 13:00:00,118.48,118.79,118.03,118.55,11000.0,93.021,93.2644,92.6677,93.076,11000.0
2014-10-09 13:30:00,118.5,118.9,118.26,118.45,7900.0,93.0367,93.3508,92.8483,92.9975,7900.0
2014-10-09 14:00:00,118.42,118.42,117.87,117.87,20200.0,92.9739,92.9739,92.5421,92.5421,20200.0
2014-10-09 14:30:00,117.86,118.22,117.72,117.83,13800.0,92.5343,92.8169,92.4243,92.5107,13800.0
2014-10-09 15:00:00,117.79,118.21,117.58,118.08,14800.0,92.4793,92.809,92.3144,92.707,14800.0
2014-10-09 15:30:00,118.19,118.52,117.75,117.81,40900.0,92.7933,93.0524,92.4479,92.495,40900.0
2014-10-10 09:30:00,118.01,118.01,116.94,117.34,13700.0,92.652,92.652,91.8119,92.126,13700.0
2014-10-10 10:00:00,117.3,117.43,116.17,116.25,24000.0,92.0946,92.1967,91.2074,91.2702,24000.0
2014-10-10 10:30:00,116.25,116.8,116.15,116.68,7300.0,91.2702,91.702,91.1917,91.6078,7300.0
2014-10-10 11:00:00,116.61,117.01,116.33,116.44,15500.0,91.5529,91.8669,91.333,91.4194,15500.0
2014-10-10 11:30:00,116.47,116.97,116.3,116.72,11500.0,91.4429,91.8355,91.3095,91.6392,11500.0
2014-10-10 12:00:00,116.74,117.56,116.74,117.41,16800.0,91.6549,92.2987,91.6549,92.181,16800.0
2014-10-10 12:30:00,117.29,117.86,117.2,117.2,16500.0,92.0867,92.5343,92.0161,92.0161,16500.0
2014-10-10 13:00:00,117.33,117.34,116.94,117.07,9200.0,92.1181,92.126,91.8119,91.914,9200.0
2014-10-10 13:30:00,117.09,117.34,117.07,117.25,9300.0,91.9297,92.126,91.914,92.0553,9300.0
2014-10-10 14:00:00,117.2,117.33,116.99,117.14,11100.0,92.0161,92.1181,91.8512,91.969,11100.0
2014-10-10 14:30:00,117.18,117.18,116.8,116.82,7900.0,92.0004,92.0004,91.702,91.7177,7900.0
2014-10-10 15:00:00,116.81,116.89,116.32,116.4,18900.0,91.7099,91.7727,91.3252,91.388,18900.0
2014-10-10 15:30:00,116.45,116.55,115.76,115.78,46000.0,91.4272,91.5057,90.8855,90.9012,46000.0
2014-10-13 09:30:00,116.0,116.52,114.55,114.92,29300.0,91.0739,91.4822,89.9355,90.226,29300.0
2014-10-13 10:00:00,114.99,115.68,114.96,115.41,36800.0,90.281,90.8227,90.2574,90.6107,36800.0
2014-10-13 10:30:00,115.44,115.8,115.08,115.44,48600.0,90.6343,90.9169,90.3516,90.6343,48600.0
2014-10-13 11:00:00,115.46,116.02,115.02,115.23,26900.0,90.65,91.0896,90.3045,90.4694,26900.0
2014-10-13 11:30:00,115.18,115.57,115.18,115.26,10800.0,90.4301,90.7363,90.4301,90.4929,10800.0
2014-10-13 12:00:00,115.36,115.55,115.07,115.54,10400.0,90.5715,90.7206,90.3438,90.7128,10400.0
2014-10-13 12:30:00,115.57,116.0,115.52,115.57,7400.0,90.7363,91.0739,90.6971,90.7363,7400.0
2014-10-13 13:00:00,115.57,115.7,115.16,115.53,44800.0,90.7363,90.8384,90.4144,90.7049,44800.0
2014-10-13 13:30:00,115.43,115.65,115.11,115.3,12500.0,90.6264,90.7991,90.3752,90.5243,12500.0
2014-10-13 14:00:00,115.3,115.4,115.11,115.3,36200.0,90.5243,90.6029,90.3752,90.5243,36200.0
2014-10-13 14:30:00,115.27,115.37,114.79,114.9,14800.0,90.5008,90.5793,90.1239,90.2103,14800.0
2014-10-13 15:00:00,114.88,114.92,114.43,114.48,19000.0,90.1946,90.226,89.8413,89.8805,19000.0
2014-10-13 15:30:00,114.45,114.48,113.19,113.28,84100.0,89.857,89.8805,88.8677,88.9384,84100.0
2014-10-14 09:30:00,113.73,114.87,113.73,114.72,27100.0,89.2917,90.1867,89.2917,90.069,27100.0
2014-10-14 10:00:00,114.61,115.12,114.51,114.93,14600.0,89.9826,90.383,89.9041,90.2339,14600.0
2014-10-14 10:30:00,114.82,115.32,114.56,114.88,14100.0,90.1475,90.54,89.9434,90.1946,14100.0
2014-10-14 11:00:00,115.0,115.46,114.79,115.34,10000.0,90.2888,90.65,90.1239,90.5558,10000.0
2014-10-14 11:30:00,115.35,116.21,115.34,116.02,12300.0,90.5636,91.2388,90.5558,91.0896,12300.0
2014-10-14 12:00:00,116.05,116.24,115.79,115.83,6700.0,91.1132,91.2624,90.9091,90.9405,6700.0
2014-10-14 12:30:00,115.8,115.81,115.49,115.6,14700.0,90.9169,90.9248,90.6735,90.7599,14700.0
2014-10-14 13:00:00,115.55,115.79,115.13,115.29,9200.0,90.7206,90.9091,90.3909,90.5165,9200.0
2014-10-14 13:30:00,115.28,115.36,114.8,114.87,13200.0,90.5086,90.5715,90.1318,90.1867,13200.0
2014-10-14 14:00:00,115.07,115.26,114.75,114.87,14500.0,90.3438,90.4929,90.0925,90.1867,14500.0
2014-10-14 14:30:00,114.79,115.17,114.7,114.93,16200.0,90.1239,90.4223,90.0533,90.2339,16200.0
2014-10-14 15:00:00,115.02,115.11,114.47,114.84,24300.0,90.3045,90.3752,89.8727,90.1632,24300.0
2014-10-14 15:30:00,114.83,115.26,114.55,114.72,46600.0,90.1553,90.4929,89.9355,90.069,46600.0
2014-10-15 09:30:00,112.87,113.73,111.28,113.56,30100.0,88.6165,89.2917,87.3682,89.1582,30100.0
2014-10-15 10:00:00,113.58,114.56,113.52,113.97,26500.0,89.1739,89.9434,89.1268,89.4801,26500.0
2014-10-15 10:30:00,113.94,113.96,113.12,113.25,28300.0,89.4566,89.4723,88.8128,88.9149,28300.0
2014-10-15 11:00:00,113.22,113.47,112.06,112.07,20000.0,88.8913,89.0876,87.9806,87.9884,20000.0
2014-10-15 11:30:00,112.23,112.72,111.95,112.38,29800.0,88.114,88.4987,87.8942,88.2318,29800.0
2014-10-15 12:00:00,112.33,112.46,111.88,112.28,27600.0,88.1925,88.2946,87.8392,88.1533,27600.0
2014-10-15 12:30:00,112.23,112.74,112.15,112.45,39900.0,88.114,88.5144,88.0512,88.2868,39900.0
2014-10-15 13:00:00,112.43,112.9,111.74,112.0,23800.0,88.2711,88.6401,87.7293,87.9335,23800.0
2014-10-15 13:30:00,112.0,112.56,111.72,112.25,29800.0,87.9335,88.3731,87.7136,88.1297,29800.0
2014-10-15 14:00:00,112.21,113.28,112.0,113.14,46000.0,88.0983,88.9384,87.9335,88.8285,46000.0
2014-10-15 14:30:00,113.01,113.27,112.72,112.9,28500.0,88.7264,88.9306,88.4987,88.6401,28500.0
2014-10-15 15:00:00,112.95,114.38,112.79,114.26,61700.0,88.6793,89.802,88.5537,89.7078,61700.0
2014-10-15 15:30:00,114.37,115.05,114.33,114.61,87700.0,89.7942,90.3281,89.7628,89.9826,87700.0
2014-10-16 09:30:00,115.36,118.17,113.82,117.57,142100.0,90.5715,92.7776,89.3624,92.3066,142100.0
2014-10-16 10:00:00,117.35,118.43,116.35,117.35,69900.0,92.1338,92.9818,91.3487,92.1338,69900.0
2014-10-16 10:30:00,117.3,121.79,117.19,121.26,96600.0,92.0946,95.6198,92.0082,95.2037,96600.0
2014-10-16 11:00:00,121.31,121.88,119.78,120.51,74500.0,95.2429,95.6904,94.0417,94.6148,74500.0
2014-10-16 11:30:00,120.51,120.51,118.78,119.17,47300.0,94.6148,94.6148,93.2566,93.5628,47300.0
2014-10-16 12:00:00,119.02,119.84,118.67,119.19,36400.0,93.445,94.0888,93.1702,93.5785,36400.0
2014-10-16 12:30:00,119.09,120.01,118.98,119.95,29200.0,93.5,94.2223,93.4136,94.1752,29200.0
2014-10-16 13:00:00,119.92,120.08,119.13,119.58,25800.0,94.1516,94.2772,93.5314,93.8847,25800.0
2014-10-16 13:30:00,119.74,119.87,119.03,119.84,54900.0,94.0103,94.1123,93.4528,94.0888,54900.0
2014-10-16 14:00:00,119.87,120.85,119.85,120.83,48600.0,94.1123,94.8818,94.0966,94.8661,48600.0
2014-10-16 14:30:00,120.74,121.47,120.61,121.24,56200.0,94.7954,95.3685,94.6933,95.188,56200.0
2014-10-16 15:00:00,121.2,121.91,121.03,121.89,63300.0,95.1566,95.714,95.0231,95.6983,63300.0
2014-10-16 15:30:00,121.88,122.66,121.5,121.75,134800.0,95.6904,96.3028,95.3921,95.5884,134800.0
2014-10-17 09:30:00,121.74,122.72,120.79,121.59,65200.0,95.5805,96.3499,94.8347,95.4628,65200.0
2014-10-17 10:00:00,121.53,122.22,121.45,122.01,45500.0,95.4156,95.9574,95.3528,95.7925,45500.0
2014-10-17 10:30:00,122.04,122.06,121.44,121.83,60200.0,95.8161,95.8318,95.345,95.6512,60200.0
2014-10-17 11:00:00,121.83,122.06,121.77,121.97,31400.0,95.6512,95.8318,95.6041,95.7611,31400.0
2014-10-17 11:30:00,122.01,122.42,122.01,122.27,31500.0,95.7925,96.1144,95.7925,95.9966,31500.0
2014-10-17 12:00:00,122.26,122.86,122.26,122.86,27000.0,95.9888,96.4599,95.9888,96.4599,27000.0
2014-10-17 12:30:00,122.83,123.02,122.6,122.89,31500.0,96.4363,96.5855,96.2557,96.4834,31500.0
2014-10-17 13:00:00,122.9,123.08,122.29,122.29,42800.0,96.4913,96.6326,96.0123,96.0123,42800.0
2014-10-17 13:30:00,122.26,122.55,121.99,122.39,32300.0,95.9888,96.2165,95.7768,96.0908,32300.0
2014-10-17 14:00:00,122.39,122.39,121.98,122.18,28100.0,96.0908,96.0908,95.7689,95.926,28100.0
2014-10-17 14:30:00,122.14,122.54,122.13,122.26,26200.0,95.8946,96.2086,95.8867,95.9888,26200.0
2014-10-17 15:00:00,122.21,122.62,121.92,122.35,47000.0,95.9495,96.2714,95.7218,96.0594,47000.0
2014-10-17 15:30:00,122.4,122.81,122.24,122.34,128900.0,96.0987,96.4206,95.9731,96.0516,128900.0
2014-10-20 09:30:00,122.43,123.01,121.98,122.81,33800.0,96.1223,96.5776,95.7689,96.4206,33800.0
2014-10-20 10:00:00,122.88,123.4,122.53,123.23,25200.0,96.4756,96.8838,96.2008,96.7503,25200.0
2014-10-20 10:30:00,123.24,123.43,122.97,123.22,29800.0,96.7582,96.9074,96.5462,96.7425,29800.0
2014-10-20 11:00:00,123.13,123.59,122.8,123.24,17700.0,96.6718,97.033,96.4127,96.7582,17700.0
2014-10-20 11:30:00,123.09,123.48,123.08,123.48,23900.0,96.6404,96.9466,96.6326,96.9466,23900.0
2014-10-20 12:00:00,123.49,123.63,123.38,123.46,14900.0,96.9545,97.0644,96.8681,96.9309,14900.0
2014-10-20 12:30:00,123.4,123.56,123.04,123.19,25900.0,96.8838,97.0094,96.6012,96.7189,25900.0
2014-10-20 13:00:00,123.19,123.64,123.07,123.52,30800.0,96.7189,97.0722,96.6247,96.978,30800.0
2014-10-20 13:30:00,123.5,123.97,123.4,123.87,31900.0,96.9623,97.3313,96.8838,97.2528,31900.0
2014-10-20 14:00:00,123.78,124.19,123.78,124.0,34900.0,97.1822,97.5041,97.1822,97.3549,34900.0
2014-10-20 14:30:00,124.03,124.25,123.89,124.23,29200.0,97.3784,97.5512,97.2685,97.5355,29200.0
2014-10-20 15:00:00,124.24,124.43,124.11,124.18,37000.0,97.5433,97.6925,97.4413,97.4962,37000.0
2014-10-20 15:30:00,124.2,124.49,124.16,124.38,79300.0,97.5119,97.7396,97.4805,97.6532,79300.0
2014-10-21 09:30:00,125.0,126.31,124.92,125.89,31000.0,98.14,99.1685,98.0772,98.8388,31000.0
2014-10-21 10:00:00,126.06,126.69,125.87,126.55,29300.0,98.9722,99.4669,98.8231,99.3569,29300.0
2014-10-21 10:30:00,126.55,126.66,126.23,126.25,19500.0,99.3569,99.4433,99.1057,99.1214,19500.0
2014-10-21 11:00:00,126.28,126.32,126.05,126.23,47300.0,99.145,99.1764,98.9644,99.1057,47300.0
2014-10-21 11:30:00,126.29,126.54,126.29,126.43,19100.0,99.1528,99.3491,99.1528,99.2627,19100.0
2014-10-21 12:00:00,126.51,126.87,126.45,126.85,12200.0,99.3255,99.6082,99.2784,99.5925,12200.0
2014-10-21 12:30:00,126.78,126.78,126.33,126.33,15200.0,99.5375,99.5375,99.1842,99.1842,15200.0
2014-10-21 13:00:00,126.43,126.63,126.38,126.63,10600.0,99.2627,99.4198,99.2235,99.4198,10600.0
2014-10-21 13:30:00,126.59,126.94,126.59,126.86,23400.0,99.3884,99.6631,99.3884,99.6003,23400.0
2014-10-21 14:00:00,126.84,127.19,126.83,127.09,23900.0,99.5846,99.8594,99.5768,99.7809,23900.0
2014-10-21 14:30:00,127.12,127.13,126.89,126.98,26700.0,99.8045,99.8123,99.6239,99.6945,26700.0
2014-10-21 15:00:00,126.95,127.57,126.94,127.55,41200.0,99.671,100.1578,99.6631,100.1421,41200.0
2014-10-21 15:30:00,127.52,127.81,127.41,127.78,110600.0,100.1185,100.3462,100.0322,100.3226,110600.0
2014-10-22 09:30:00,128.01,128.65,127.86,128.08,25200.0,100.5032,101.0057,100.3855,100.5582,25200.0
2014-10-22 10:00:00,128.08,128.51,127.58,128.44,39700.0,100.5582,100.8958,100.1656,100.8408,39700.0
2014-10-22 10:30:00,128.34,128.35,128.05,128.24,10500.0,100.7623,100.7702,100.5346,100.6838,10500.0
2014-10-22 11:00:00,128.17,128.61,128.16,128.19,20200.0,100.6288,100.9743,100.621,100.6445,20200.0
2014-10-22 11:30:00,128.24,128.47,127.92,128.0,27000.0,100.6838,100.8644,100.4326,100.4954,27000.0
2014-10-22 12:00:00,128.06,128.08,127.5,127.68,18400.0,100.5425,100.5582,100.1028,100.2441,18400.0
2014-10-22 12:30:00,127.65,127.74,127.27,127.47,29400.0,100.2206,100.2912,99.9222,100.0793,29400.0
2014-10-22 13:00:00,127.45,127.65,127.05,127.11,17200.0,100.0636,100.2206,99.7495,99.7966,17200.0
2014-10-22 13:30:00,126.92,127.08,126.47,126.48,20000.0,99.6474,99.7731,99.2941,99.302,20000.0
2014-10-22 14:00:00,126.46,126.56,126.09,126.19,20800.0,99.2863,99.3648,98.9958,99.0743,20800.0
2014-10-22 14:30:00,126.14,126.4,125.87,126.4,39700.0,99.035,99.2392,98.8231,99.2392,39700.0
2014-10-22 15:00:00,126.4,126.51,126.02,126.12,51100.0,99.2392,99.3255,98.9408,99.0193,51100.0
2014-10-22 15:30:00,126.13,126.14,125.6,125.65,81700.0,99.0272,99.035,98.6111,98.6503,81700.0
2014-10-23 09:30:00,127.37,127.93,127.19,127.19,14200.0,100.0007,100.4404,99.8594,99.8594,14200.0
2014-10-23 10:00:00,127.24,128.28,127.15,128.24,52900.0,99.8987,100.7152,99.828,100.6838,52900.0
2014-10-23 10:30:00,128.26,128.47,128.02,128.47,21000.0,100.6995,100.8644,100.5111,100.8644,21000.0
2014-10-23 11:00:00,128.46,128.63,128.34,128.34,12500.0,100.8565,100.99,100.7623,100.7623,12500.0
2014-10-23 11:30:00,128.49,128.56,128.08,128.23,15100.0,100.8801,100.935,100.5582,100.6759,15100.0
2014-10-23 12:00:00,128.23,128.5,128.22,128.39,14900.0,100.6759,100.8879,100.6681,100.8016,14900.0
2014-10-23 12:30:00,128.39,128.39,127.96,127.97,15300.0,100.8016,100.8016,100.464,100.4718,15300.0
2014-10-23 13:00:00,127.98,128.18,127.91,128.18,9800.0,100.4797,100.6367,100.4247,100.6367,9800.0
2014-10-23 13:30:00,128.19,128.27,128.05,128.12,20600.0,100.6445,100.7074,100.5346,100.5896,20600.0
2014-10-23 14:00:00,128.16,128.72,128.13,128.64,17200.0,100.621,101.0607,100.5974,100.9978,17200.0
2014-10-23 14:30:00,128.64,128.79,127.95,128.32,26500.0,100.9978,101.1156,100.4561,100.7466,26500.0
2014-10-23 15:00:00,128.25,128.25,127.53,127.66,48400.0,100.6917,100.6917,100.1264,100.2284,48400.0
2014-10-23 15:30:00,127.61,128.0,127.44,127.59,61100.0,100.1892,100.4954,100.0557,100.1735,61100.0
2014-10-24 09:30:00,127.77,128.65,127.36,127.48,15600.0,100.3148,101.0057,99.9929,100.0871,15600.0
2014-10-24 10:00:00,127.38,127.78,126.91,127.5,14100.0,100.0086,100.3226,99.6396,100.1028,14100.0
2014-10-24 10:30:00,127.56,127.85,127.39,127.57,11500.0,100.1499,100.3776,100.0164,100.1578,11500.0
2014-10-24 11:00:00,127.63,128.04,127.56,127.93,13000.0,100.2049,100.5268,100.1499,100.4404,13000.0
2014-10-24 11:30:00,127.93,128.46,127.93,128.09,13400.0,100.4404,100.8565,100.4404,100.566,13400.0
2014-10-24 12:00:00,128.23,128.35,128.02,128.12,11700.0,100.6759,100.7702,100.5111,100.5896,11700.0
2014-10-24 12:30:00,128.19,128.19,127.86,127.87,9200.0,100.6445,100.6445,100.3855,100.3933,9200.0
2014-10-24 13:00:00,127.87,128.04,127.74,127.95,11200.0,100.3933,100.5268,100.2912,100.4561,11200.0
2014-10-24 13:30:00,127.92,128.21,127.87,128.0,7000.0,100.4326,100.6602,100.3933,100.4954,7000.0
2014-10-24 14:00:00,128.01,128.13,127.83,128.03,19200.0,100.5032,100.5974,100.3619,100.5189,19200.0
2014-10-24 14:30:00,128.03,128.22,127.9,128.03,12800.0,100.5189,100.6681,100.4169,100.5189,12800.0
2014-10-24 15:00:00,128.04,128.2,127.93,128.13,18800.0,100.5268,100.6524,100.4404,100.5974,18800.0
2014-10-24 15:30:00,128.14,128.24,128.01,128.23,43600.0,100.6053,100.6838,100.5032,100.6759,43600.0
2014-10-27 09:30:00,127.47,127.75,126.72,127.03,11900.0,100.0793,100.2991,99.4904,99.7338,11900.0
2014-10-27 10:00:00,126.96,127.55,126.78,127.34,10400.0,99.6788,100.1421,99.5375,99.9772,10400.0
2014-10-27 10:30:00,127.38,128.01,127.24,127.83,17300.0,100.0086,100.5032,99.8987,100.3619,17300.0
2014-10-27 11:00:00,127.87,127.94,127.71,127.81,9000.0,100.3933,100.4483,100.2677,100.3462,9000.0
2014-10-27 11:30:00,127.82,127.93,127.47,127.54,9100.0,100.3541,100.4404,100.0793,100.1342,9100.0
2014-10-27 12:00:00,127.63,127.77,127.52,127.6,10300.0,100.2049,100.3148,100.1185,100.1813,10300.0
2014-10-27 12:30:00,127.6,127.75,127.44,127.68,3300.0,100.1813,100.2991,100.0557,100.2441,3300.0
2014-10-27 13:00:00,127.76,128.01,127.6,127.88,16000.0,100.3069,100.5032,100.1813,100.4012,16000.0
2014-10-27 13:30:00,127.89,127.89,127.58,127.72,6200.0,100.409,100.409,100.1656,100.2755,6200.0
2014-10-27 14:00:00,127.77,127.9,127.69,127.71,7400.0,100.3148,100.4169,100.252,100.2677,7400.0
2014-10-27 14:30:00,127.74,127.79,127.47,127.55,8000.0,100.2912,100.3305,100.0793,100.1421,8000.0
2014-10-27 15:00:00,127.6,127.63,127.42,127.53,8800.0,100.1813,100.2049,100.04,100.1264,8800.0
2014-10-27 15:30:00,127.55,128.01,127.54,127.94,22300.0,100.1421,100.5032,100.1342,100.4483,22300.0
2014-10-28 09:30:00,128.65,129.68,128.65,129.58,23700.0,101.0057,101.8144,101.0057,101.7359,23700.0
2014-10-28 10:00:00,129.46,129.92,129.43,129.58,21200.0,101.6416,102.0028,101.6181,101.7359,21200.0
2014-10-28 10:30:00,129.69,129.76,129.49,129.58,19500.0,101.8222,101.8772,101.6652,101.7359,19500.0
2014-10-28 11:00:00,129.58,129.83,129.47,129.7,23700.0,101.7359,101.9321,101.6495,101.8301,23700.0
2014-10-28 11:30:00,129.72,129.81,129.45,129.45,15700.0,101.8458,101.9164,101.6338,101.6338,15700.0
2014-10-28 12:00:00,129.44,129.74,129.42,129.62,12600.0,101.6259,101.8615,101.6102,101.7673,12600.0
2014-10-28 12:30:00,129.62,129.62,129.1,129.27,10800.0,101.7673,101.7673,101.359,101.4925,10800.0
2014-10-28 13:00:00,129.26,129.42,129.23,129.3,12400.0,101.4846,101.6102,101.4611,101.516,12400.0
2014-10-28 13:30:00,129.31,129.55,129.24,129.45,10400.0,101.5239,101.7123,101.4689,101.6338,10400.0
2014-10-28 14:00:00,129.47,129.59,129.43,129.58,12300.0,101.6495,101.7437,101.6181,101.7359,12300.0
2014-10-28 14:30:00,129.55,129.68,129.54,129.55,21100.0,101.7123,101.8144,101.7045,101.7123,21100.0
2014-10-28 15:00:00,129.53,130.13,129.52,130.07,28400.0,101.6966,102.1677,101.6888,102.1206,28400.0
2014-10-28 15:30:00,130.07,130.28,130.04,130.18,42500.0,102.1206,102.2854,102.097,102.2069,42500.0
2014-10-29 09:30:00,130.17,130.76,129.68,130.29,16000.0,102.1991,102.6623,101.8144,102.2933,16000.0
2014-10-29 10:00:00,130.26,130.26,129.41,129.62,10300.0,102.2697,102.2697,101.6024,101.7673,10300.0
2014-10-29 10:30:00,129.65,129.83,128.9,129.11,9200.0,101.7908,101.9321,101.202,101.3669,9200.0
2014-10-29 11:00:00,129.06,129.53,129.02,129.44,6700.0,101.3276,101.6966,101.2962,101.6259,6700.0
2014-10-29 11:30:00,129.44,129.44,129.07,129.2,6900.0,101.6259,101.6259,101.3355,101.4375,6900.0
2014-10-29 12:00:00,129.2,129.24,128.93,129.02,17600.0,101.4375,101.4689,101.2255,101.2962,17600.0
2014-10-29 12:30:00,129.01,129.09,128.81,128.94,12400.0,101.2883,101.3512,101.1313,101.2334,12400.0
2014-10-29 13:00:00,128.94,129.04,128.89,128.93,4100.0,101.2334,101.3119,101.1941,101.2255,4100.0
2014-10-29 13:30:00,128.98,129.08,128.75,129.08,13600.0,101.2648,101.3433,101.0842,101.3433,13600.0
2014-10-29 14:00:00,129.05,129.08,128.16,129.0,30800.0,101.3197,101.3433,100.621,101.2805,30800.0
2014-10-29 14:30:00,129.0,129.2,128.58,129.01,13000.0,101.2805,101.4375,100.9507,101.2883,13000.0
2014-10-29 15:00:00,129.04,129.07,128.51,129.04,12500.0,101.3119,101.3355,100.8958,101.3119,12500.0
2014-10-29 15:30:00,129.02,129.56,128.97,129.36,39700.0,101.2962,101.7202,101.2569,101.5631,39700.0
2014-10-30 09:30:00,128.93,129.52,128.41,128.72,8200.0,101.2255,101.6888,100.8173,101.0607,8200.0
2014-10-30 10:00:00,128.78,129.28,128.56,129.28,6800.0,101.1078,101.5003,100.935,101.5003,6800.0
2014-10-30 10:30:00,129.22,129.64,129.12,129.61,13200.0,101.4532,101.783,101.3747,101.7594,13200.0
2014-10-30 11:00:00,129.71,129.89,129.33,129.51,13900.0,101.8379,101.9792,101.5396,101.6809,13900.0
2014-10-30 11:30:00,129.55,129.89,129.39,129.89,9900.0,101.7123,101.9792,101.5867,101.9792,9900.0
2014-10-30 12:00:00,129.97,130.0,129.68,129.84,11600.0,102.0421,102.0656,101.8144,101.94,11600.0
2014-10-30 12:30:00,129.93,130.09,129.84,129.93,11800.0,102.0107,102.1363,101.94,102.0107,11800.0
2014-10-30 13:00:00,129.94,130.43,129.94,130.32,3900.0,102.0185,102.4032,102.0185,102.3169,3900.0
2014-10-30 13:30:00,130.54,135.7,125.0,130.69,10500.0,102.4896,106.5408,98.14,102.6073,10500.0
2014-10-30 14:00:00,130.63,130.96,130.49,130.51,13100.0,102.5602,102.8193,102.4503,102.466,13100.0
2014-10-30 14:30:00,130.56,130.74,129.91,129.95,15800.0,102.5053,102.6466,101.995,102.0264,15800.0
2014-10-30 15:00:00,129.95,130.23,129.88,129.97,15800.0,102.0264,102.2462,101.9714,102.0421,15800.0
2014-10-30 15:30:00,129.98,130.62,129.97,130.55,45600.0,102.0499,102.5524,102.0421,102.4974,45600.0
2014-10-31 09:30:00,132.41,132.41,130.87,131.24,12700.0,103.9578,103.9578,102.7487,103.0392,12700.0
2014-10-31 10:00:00,131.34,132.06,131.11,131.95,29800.0,103.1177,103.683,102.9371,103.5966,29800.0
2014-10-31 10:30:00,131.95,132.36,131.84,132.23,9100.0,103.5966,103.9185,103.5102,103.8164,9100.0
2014-10-31 11:00:00,132.07,132.36,132.01,132.25,20000.0,103.6908,103.9185,103.6437,103.8321,20000.0
2014-10-31 11:30:00,132.31,132.33,131.74,131.84,15600.0,103.8792,103.8949,103.4317,103.5102,15600.0
2014-10-31 12:00:00,131.84,131.84,131.47,131.74,11500.0,103.5102,103.5102,103.2197,103.4317,11500.0
2014-10-31 12:30:00,131.75,131.84,131.71,131.81,5800.0,103.4396,103.5102,103.4082,103.4867,5800.0
2014-10-31 13:00:00,131.88,132.0,131.71,131.76,11300.0,103.5416,103.6359,103.4082,103.4474,11300.0
2014-10-31 13:30:00,131.82,131.84,131.57,131.6,5100.0,103.4945,103.5102,103.2983,103.3218,5100.0
2014-10-31 14:00:00,131.56,131.58,131.33,131.39,9600.0,103.2904,103.3061,103.1098,103.1569,9600.0
2014-10-31 14:30:00,131.3,131.61,131.3,131.57,14400.0,103.0863,103.3297,103.0863,103.2983,14400.0
2014-10-31 15:00:00,131.56,131.73,131.31,131.65,12700.0,103.2904,103.4239,103.0941,103.3611,12700.0
2014-10-31 15:30:00,131.65,132.18,131.65,132.11,43800.0,103.3611,103.7772,103.3611,103.7222,43800.0
2014-11-03 09:30:00,131.77,132.88,131.37,132.62,18500.0,103.4553,104.3268,103.1412,104.1226,18500.0
2014-11-03 10:00:00,133.01,133.1,132.05,132.19,12300.0,104.4288,104.4995,103.6751,103.785,12300.0
2014-11-03 10:30:00,132.18,132.54,132.15,132.36,11000.0,103.7772,104.0598,103.7536,103.9185,11000.0
2014-11-03 11:00:00,132.36,132.43,132.23,132.43,16100.0,103.9185,103.9735,103.8164,103.9735,16100.0
2014-11-03 11:30:00,132.39,132.71,132.39,132.71,5100.0,103.942,104.1933,103.942,104.1933,5100.0
2014-11-03 12:00:00,132.7,132.7,132.51,132.69,9900.0,104.1854,104.1854,104.0363,104.1776,9900.0
2014-11-03 12:30:00,132.71,133.16,132.67,133.14,4700.0,104.1933,104.5466,104.1619,104.5309,4700.0
2014-11-03 13:00:00,133.07,133.23,132.97,133.23,4600.0,104.4759,104.6016,104.3974,104.6016,4600.0
2014-11-03 13:30:00,133.25,133.26,133.04,133.04,4800.0,104.6173,104.6251,104.4524,104.4524,4800.0
2014-11-03 14:00:00,133.12,133.19,132.96,132.97,7800.0,104.5152,104.5701,104.3896,104.3974,7800.0
2014-11-03 14:30:00,132.91,132.91,132.62,132.83,19000.0,104.3503,104.3503,104.1226,104.2875,19000.0
2014-11-03 15:00:00,132.77,132.82,132.36,132.38,14600.0,104.2404,104.2797,103.9185,103.9342,14600.0
2014-11-03 15:30:00,132.43,132.71,132.27,132.6,31600.0,103.9735,104.1933,103.8478,104.1069,31600.0
2014-11-04 09:30:00,132.13,132.56,131.8,132.56,12000.0,103.7379,104.0755,103.4788,104.0755,12000.0
2014-11-04 10:00:00,132.73,133.0,132.51,132.53,17500.0,104.209,104.421,104.0363,104.052,17500.0
2014-11-04 10:30:00,132.4,132.55,132.17,132.36,16600.0,103.9499,104.0677,103.7693,103.9185,16600.0
2014-11-04 11:00:00,132.37,132.88,132.13,132.88,46100.0,103.9263,104.3268,103.7379,104.3268,46100.0
2014-11-04 11:30:00,132.9,132.91,132.59,132.71,9200.0,104.3425,104.3503,104.0991,104.1933,9200.0
2014-11-04 12:00:00,132.75,132.96,132.73,132.8,8400.0,104.2247,104.3896,104.209,104.2639,8400.0
2014-11-04 12:30:00,132.84,133.01,132.65,132.97,11300.0,104.2954,104.4288,104.1462,104.3974,11300.0
2014-11-04 13:00:00,132.92,133.06,132.67,132.72,13300.0,104.3582,104.4681,104.1619,104.2011,13300.0
2014-11-04 13:30:00,132.77,133.12,132.63,133.12,15000.0,104.2404,104.5152,104.1305,104.5152,15000.0
2014-11-04 14:00:00,133.11,133.11,132.86,132.92,13800.0,104.5073,104.5073,104.3111,104.3582,13800.0
2014-11-04 14:30:00,132.9,132.95,132.53,132.76,14100.0,104.3425,104.3817,104.052,104.2325,14100.0
2014-11-04 15:00:00,132.79,132.8,132.49,132.6,18000.0,104.2561,104.2639,104.0206,104.1069,18000.0
2014-11-04 15:30:00,132.61,132.8,132.5,132.77,43500.0,104.1148,104.2639,104.0284,104.2404,43500.0
2014-11-05 09:30:00,133.87,134.0,133.08,133.52,10800.0,105.104,105.2061,104.4838,104.8292,10800.0
2014-11-05 10:00:00,133.67,133.9,133.46,133.6,8500.0,104.947,105.1276,104.7821,104.892,8500.0
2014-11-05 10:30:00,133.42,133.49,133.0,133.44,9900.0,104.7507,104.8057,104.421,104.7664,9900.0
2014-11-05 11:00:00,133.41,133.78,133.41,133.77,16700.0,104.7429,105.0334,104.7429,105.0255,16700.0
2014-11-05 11:30:00,133.77,133.88,133.61,133.88,13200.0,105.0255,105.1119,104.8999,105.1119,13200.0
2014-11-05 12:00:00,133.88,134.01,133.77,134.0,13800.0,105.1119,105.2139,105.0255,105.2061,13800.0
2014-11-05 12:30:00,133.91,133.96,133.66,133.67,14400.0,105.1354,105.1747,104.9392,104.947,14400.0
2014-11-05 13:00:00,133.67,133.94,133.66,133.86,7700.0,104.947,105.159,104.9392,105.0962,7700.0
2014-11-05 13:30:00,133.82,133.93,133.57,133.67,10000.0,105.0648,105.1511,104.8685,104.947,10000.0
2014-11-05 14:00:00,133.7,134.06,133.65,134.06,9300.0,104.9706,105.2532,104.9313,105.2532,9300.0
2014-11-05 14:30:00,134.06,134.18,134.01,134.12,18300.0,105.2532,105.3474,105.2139,105.3003,18300.0
2014-11-05 15:00:00,134.19,134.29,133.83,134.09,20500.0,105.3553,105.4338,105.0726,105.2768,20500.0
2014-11-05 15:30:00,134.1,134.37,133.97,134.3,39700.0,105.2846,105.4966,105.1825,105.4416,39700.0
2014-11-06 09:30:00,134.45,135.22,134.42,134.62,12800.0,105.5594,106.1639,105.5358,105.6929,12800.0
2014-11-06 10:00:00,134.42,134.6,133.96,134.35,16200.0,105.5358,105.6772,105.1747,105.4809,16200.0
2014-11-06 10:30:00,134.35,135.07,134.16,134.98,14800.0,105.4809,106.0462,105.3317,105.9755,14800.0
2014-11-06 11:00:00,135.0,135.41,135.0,135.14,13300.0,105.9912,106.3131,105.9912,106.1011,13300.0
2014-11-06 11:30:00,135.09,135.6,135.08,135.39,11300.0,106.0619,106.4623,106.054,106.2974,11300.0
2014-11-06 12:00:00,135.4,135.43,135.2,135.34,35500.0,106.3053,106.3288,106.1482,106.2582,35500.0
2014-11-06 12:30:00,135.33,135.49,135.2,135.45,15800.0,106.2503,106.3759,106.1482,106.3445,15800.0
2014-11-06 13:00:00,135.41,135.48,135.29,135.48,8300.0,106.3131,106.3681,106.2189,106.3681,8300.0
2014-11-06 13:30:00,135.5,135.54,135.34,135.4,17600.0,106.3838,106.4152,106.2582,106.3053,17600.0
2014-11-06 14:00:00,135.35,135.38,134.93,135.18,26700.0,106.266,106.2896,105.9363,106.1325,26700.0
2014-11-06 14:30:00,135.15,135.4,135.01,135.37,23300.0,106.109,106.3053,105.9991,106.2817,23300.0
2014-11-06 15:00:00,135.36,135.36,135.11,135.2,24000.0,106.2739,106.2739,106.0776,106.1482,24000.0
2014-11-06 15:30:00,135.2,135.72,135.2,135.6,46300.0,106.1482,106.5565,106.1482,106.4623,46300.0
2014-11-07 09:30:00,136.54,137.43,135.91,136.91,46700.0,107.2003,107.8991,106.7057,107.4908,46700.0
2014-11-07 10:00:00,136.93,137.36,136.75,136.8,47400.0,107.5065,107.8441,107.3652,107.4044,47400.0
2014-11-07 10:30:00,136.79,136.82,136.18,136.26,87100.0,107.3966,107.4201,106.9177,106.9805,87100.0
2014-11-07 11:00:00,136.26,136.31,135.53,135.58,67700.0,106.9805,107.0197,106.4073,106.4466,67700.0
2014-11-07 11:30:00,135.58,135.72,135.02,135.02,45200.0,106.4466,106.5565,106.0069,106.0069,45200.0
2014-11-07 12:00:00,134.98,135.2,134.95,134.95,35100.0,105.9755,106.1482,105.952,105.952,35100.0
2014-11-07 12:30:00,134.99,135.03,134.6,134.67,45800.0,105.9834,106.0148,105.6772,105.7321,45800.0
2014-11-07 13:00:00,134.67,134.76,134.49,134.68,24700.0,105.7321,105.8028,105.5908,105.74,24700.0
2014-11-07 13:30:00,134.65,135.1,134.64,135.08,21200.0,105.7164,106.0697,105.7086,106.054,21200.0
2014-11-07 14:00:00,135.07,135.17,134.64,134.64,23000.0,106.0462,106.1247,105.7086,105.7086,23000.0
2014-11-07 14:30:00,134.62,134.62,134.18,134.23,52600.0,105.6929,105.6929,105.3474,105.3867,52600.0
2014-11-07 15:00:00,134.21,134.56,134.14,134.43,70600.0,105.371,105.6458,105.316,105.5437,70600.0
2014-11-07 15:30:00,134.42,135.15,134.42,135.14,107600.0,105.5358,106.109,105.5358,106.1011,107600.0
2014-11-10 09:30:00,135.12,136.06,134.51,135.69,32300.0,106.0854,106.8234,105.6065,106.5329,32300.0
2014-11-10 10:00:00,135.91,135.91,134.94,135.14,25100.0,106.7057,106.7057,105.9441,106.1011,25100.0
2014-11-10 10:30:00,134.96,135.43,134.96,135.23,24300.0,105.9598,106.3288,105.9598,106.1718,24300.0
2014-11-10 11:00:00,135.19,135.49,135.13,135.31,29000.0,106.1404,106.3759,106.0933,106.2346,29000.0
2014-11-10 11:30:00,135.36,135.75,135.36,135.68,33100.0,106.2739,106.5801,106.2739,106.5251,33100.0
2014-11-10 12:00:00,135.7,135.81,135.34,135.4,12400.0,106.5408,106.6272,106.2582,106.3053,12400.0
2014-11-10 12:30:00,135.34,135.48,135.27,135.34,11600.0,106.2582,106.3681,106.2032,106.2582,11600.0
2014-11-10 13:00:00,135.34,135.71,135.33,135.52,17600.0,106.2582,106.5486,106.2503,106.3995,17600.0
2014-11-10 13:30:00,135.58,135.71,135.54,135.7,18000.0,106.4466,106.5486,106.4152,106.5408,18000.0
2014-11-10 14:00:00,135.68,135.72,135.57,135.66,24900.0,106.5251,106.5565,106.4387,106.5094,24900.0
2014-11-10 14:30:00,135.66,135.79,135.6,135.7,21800.0,106.5094,106.6115,106.4623,106.5408,21800.0
2014-11-10 15:00:00,135.7,135.91,135.61,135.62,27000.0,106.5408,106.7057,106.4701,106.478,27000.0
2014-11-10 15:30:00,135.62,135.79,135.53,135.77,56300.0,106.478,106.6115,106.4073,106.5958,56300.0
2014-11-11 09:30:00,135.95,136.42,135.58,135.9,12100.0,106.7371,107.1061,106.4466,106.6978,12100.0
2014-11-11 10:00:00,135.9,135.93,135.56,135.69,26200.0,106.6978,106.7214,106.4309,106.5329,26200.0
2014-11-11 10:30:00,135.76,136.18,135.69,135.69,15300.0,106.5879,106.9177,106.5329,106.5329,15300.0
2014-11-11 11:00:00,135.65,135.69,135.42,135.46,17900.0,106.5015,106.5329,106.321,106.3524,17900.0
2014-11-11 11:30:00,135.49,135.82,135.47,135.53,13100.0,106.3759,106.635,106.3602,106.4073,13100.0
2014-11-11 12:00:00,135.53,135.53,134.92,135.04,11200.0,106.4073,106.4073,105.9284,106.0226,11200.0
2014-11-11 12:30:00,135.05,135.21,134.95,135.11,9400.0,106.0305,106.1561,105.952,106.0776,9400.0
2014-11-11 13:00:00,135.17,135.23,135.01,135.11,14000.0,106.1247,106.1718,105.9991,106.0776,14000.0
2014-11-11 13:30:00,135.11,135.23,135.04,135.17,17300.0,106.0776,106.1718,106.0226,106.1247,17300.0
2014-11-11 14:00:00,135.18,135.44,135.15,135.4,24900.0,106.1325,106.3367,106.109,106.3053,24900.0
2014-11-11 14:30:00,135.43,135.5,135.37,135.5,14200.0,106.3288,106.3838,106.2817,106.3838,14200.0
2014-11-11 15:00:00,135.5,135.58,135.44,135.53,15700.0,106.3838,106.4466,106.3367,106.4073,15700.0
2014-11-11 15:30:00,135.49,135.72,135.43,135.71,50000.0,106.3759,106.5565,106.3288,106.5486,50000.0
2014-11-12 09:30:00,135.93,136.35,134.97,135.8,10800.0,106.7214,107.0511,105.9677,106.6193,10800.0
2014-11-12 10:00:00,135.92,136.27,135.72,136.0,17300.0,106.7135,106.9883,106.5565,106.7763,17300.0
2014-11-12 10:30:00,135.9,136.01,135.85,135.93,11400.0,106.6978,106.7842,106.6586,106.7214,11400.0
2014-11-12 11:00:00,135.88,135.91,135.65,135.75,22300.0,106.6821,106.7057,106.5015,106.5801,22300.0
2014-11-12 11:30:00,135.73,136.37,135.72,136.37,23300.0,106.5644,107.0668,106.5565,107.0668,23300.0
2014-11-12 12:00:00,136.36,136.36,135.82,135.85,23700.0,107.059,107.059,106.635,106.6586,23700.0
2014-11-12 12:30:00,135.83,136.01,135.75,136.01,8500.0,106.6429,106.7842,106.5801,106.7842,8500.0
2014-11-12 13:00:00,136.01,136.28,135.97,136.16,5200.0,106.7842,106.9962,106.7528,106.902,5200.0
2014-11-12 13:30:00,136.24,136.3,136.02,136.12,8100.0,106.9648,107.0119,106.792,106.8705,8100.0
2014-11-12 14:00:00,136.12,136.41,136.09,136.29,10300.0,106.8705,107.0982,106.847,107.004,10300.0
2014-11-12 14:30:00,136.27,136.32,135.99,136.16,12500.0,106.9883,107.0276,106.7685,106.902,12500.0
2014-11-12 15:00:00,136.15,136.41,136.06,136.14,39900.0,106.8941,107.0982,106.8234,106.8862,39900.0
2014-11-12 15:30:00,136.16,136.34,135.89,135.99,55600.0,106.902,107.0433,106.69,106.7685,55600.0
2014-11-13 09:30:00,135.74,136.22,135.5,135.86,10700.0,106.5722,106.9491,106.3838,106.6664,10700.0
2014-11-13 10:00:00,135.96,135.96,135.44,135.72,17900.0,106.7449,106.7449,106.3367,106.5565,17900.0
2014-11-13 10:30:00,135.65,135.78,135.48,135.52,11700.0,106.5015,106.6036,106.3681,106.3995,11700.0
2014-11-13 11:00:00,135.53,135.53,135.13,135.13,12900.0,106.4073,106.4073,106.0933,106.0933,12900.0
2014-11-13 11:30:00,135.09,135.11,134.77,134.96,11400.0,106.0619,106.0776,105.8106,105.9598,11400.0
2014-11-13 12:00:00,134.95,135.38,134.86,135.34,19700.0,105.952,106.2896,105.8813,106.2582,19700.0
2014-11-13 12:30:00,135.3,135.43,135.24,135.35,8300.0,106.2267,106.3288,106.1796,106.266,8300.0
2014-11-13 13:00:00,135.34,135.34,134.99,135.13,7000.0,106.2582,106.2582,105.9834,106.0933,7000.0
2014-11-13 13:30:00,135.1,135.18,134.79,135.11,9900.0,106.0697,106.1325,105.8263,106.0776,9900.0
2014-11-13 14:00:00,135.16,135.43,135.15,135.39,12300.0,106.1168,106.3288,106.109,106.2974,12300.0
2014-11-13 14:30:00,135.38,135.56,135.34,135.35,9100.0,106.2896,106.4309,106.2582,106.266,9100.0
2014-11-13 15:00:00,135.35,135.63,135.35,135.38,18700.0,106.266,106.4858,106.266,106.2896,18700.0
2014-11-13 15:30:00,135.32,135.57,135.28,135.54,51700.0,106.2425,106.4387,106.211,106.4152,51700.0
2014-11-14 09:30:00,134.99,135.81,134.39,135.19,20000.0,105.9834,106.6272,105.5123,106.1404,20000.0
2014-11-14 10:00:00,135.25,135.8,135.2,135.41,46700.0,106.1875,106.6193,106.1482,106.3131,46700.0
2014-11-14 10:30:00,135.38,135.51,135.18,135.26,22200.0,106.2896,106.3916,106.1325,106.1953,22200.0
2014-11-14 11:00:00,135.31,135.48,135.11,135.13,13000.0,106.2346,106.3681,106.0776,106.0933,13000.0
2014-11-14 11:30:00,135.08,135.27,135.01,135.2,16100.0,106.054,106.2032,105.9991,106.1482,16100.0
2014-11-14 12:00:00,135.17,135.26,135.02,135.15,17300.0,106.1247,106.1953,106.0069,106.109,17300.0
2014-11-14 12:30:00,135.17,135.27,135.09,135.27,17300.0,106.1247,106.2032,106.0619,106.2032,17300.0
2014-11-14 13:00:00,135.21,135.23,135.0,135.08,19800.0,106.1561,106.1718,105.9912,106.054,19800.0
2014-11-14 13:30:00,135.07,135.19,135.0,135.1,15600.0,106.0462,106.1404,105.9912,106.0697,15600.0
2014-11-14 14:00:00,135.08,135.25,135.0,135.25,30200.0,106.054,106.1875,105.9912,106.1875,30200.0
2014-11-14 14:30:00,135.24,135.33,135.17,135.29,19200.0,106.1796,106.2503,106.1247,106.2189,19200.0
2014-11-14 15:00:00,135.26,135.42,135.18,135.26,21700.0,106.1953,106.321,106.1325,106.1953,21700.0
2014-11-14 15:30:00,135.26,135.45,135.22,135.35,68600.0,106.1953,106.3445,106.1639,106.266,68600.0
2014-11-17 09:30:00,134.69,135.22,134.42,135.13,10700.0,105.7478,106.1639,105.5358,106.0933,10700.0
2014-11-17 10:00:00,135.08,135.28,134.72,135.02,9100.0,106.054,106.211,105.7714,106.0069,9100.0
2014-11-17 10:30:00,135.02,135.06,134.66,134.85,12000.0,106.0069,106.0383,105.7243,105.8734,12000.0
2014-11-17 11:00:00,134.88,135.08,134.68,134.73,9300.0,105.897,106.054,105.74,105.7792,9300.0
2014-11-17 11:30:00,134.71,134.71,134.28,134.39,25400.0,105.7635,105.7635,105.4259,105.5123,25400.0
2014-11-17 12:00:00,134.42,134.51,134.19,134.49,19000.0,105.5358,105.6065,105.3553,105.5908,19000.0
2014-11-17 12:30:00,134.52,134.76,134.49,134.61,10700.0,105.6144,105.8028,105.5908,105.685,10700.0
2014-11-17 13:00:00,134.64,134.71,134.57,134.63,13700.0,105.7086,105.7635,105.6536,105.7007,13700.0
2014-11-17 13:30:00,134.63,134.7,134.54,134.62,11600.0,105.7007,105.7557,105.6301,105.6929,11600.0
2014-11-17 14:00:00,134.59,134.69,134.53,134.61,12200.0,105.6693,105.7478,105.6222,105.685,12200.0
2014-11-17 14:30:00,134.65,134.7,134.58,134.65,13500.0,105.7164,105.7557,105.6615,105.7164,13500.0
2014-11-17 15:00:00,134.63,134.67,134.45,134.58,16700.0,105.7007,105.7321,105.5594,105.6615,16700.0
2014-11-17 15:30:00,134.57,135.0,134.5,134.88,71900.0,105.6536,105.9912,105.5987,105.897,71900.0
2014-11-18 09:30:00,135.0,136.33,134.75,136.27,9700.0,105.9912,107.0354,105.7949,106.9883,9700.0
2014-11-18 10:00:00,136.12,136.49,136.01,136.36,9100.0,106.8705,107.161,106.7842,107.059,9100.0
2014-11-18 10:30:00,136.19,136.3,135.73,136.2,9200.0,106.9255,107.0119,106.5644,106.9334,9200.0
2014-11-18 11:00:00,136.17,136.34,135.96,135.99,11700.0,106.9098,107.0433,106.7449,106.7685,11700.0
2014-11-18 11:30:00,136.02,136.05,135.82,135.84,7100.0,106.792,106.8156,106.635,106.6507,7100.0
2014-11-18 12:00:00,135.85,135.96,135.72,135.91,8200.0,106.6586,106.7449,106.5565,106.7057,8200.0
2014-11-18 12:30:00,135.84,136.06,135.84,136.06,7500.0,106.6507,106.8234,106.6507,106.8234,7500.0
2014-11-18 13:00:00,136.05,136.17,135.91,136.08,9500.0,106.8156,106.9098,106.7057,106.8391,9500.0
2014-11-18 13:30:00,136.05,136.16,136.0,136.13,8500.0,106.8156,106.902,106.7763,106.8784,8500.0
2014-11-18 14:00:00,136.15,136.45,136.13,136.28,7100.0,106.8941,107.1296,106.8784,106.9962,7100.0
2014-11-18 14:30:00,136.29,136.39,136.08,136.12,10000.0,107.004,107.0825,106.8391,106.8705,10000.0
2014-11-18 15:00:00,136.12,136.27,136.03,136.13,13900.0,106.8705,106.9883,106.7999,106.8784,13900.0
2014-11-18 15:30:00,136.12,136.14,135.88,135.97,45700.0,106.8705,106.8862,106.6821,106.7528,45700.0
2014-11-19 09:30:00,135.73,135.74,134.5,135.66,13300.0,106.5644,106.5722,105.5987,106.5094,13300.0
2014-11-19 10:00:00,135.76,135.77,135.22,135.3,12900.0,106.5879,106.5958,106.1639,106.2267,12900.0
2014-11-19 10:30:00,135.35,135.37,134.93,135.22,8100.0,106.266,106.2817,105.9363,106.1639,8100.0
2014-11-19 11:00:00,135.23,135.37,135.01,135.25,8700.0,106.1718,106.2817,105.9991,106.1875,8700.0
2014-11-19 11:30:00,135.25,135.89,135.21,135.86,17700.0,106.1875,106.69,106.1561,106.6664,17700.0
2014-11-19 12:00:00,135.89,136.3,135.88,136.03,25900.0,106.69,107.0119,106.6821,106.7999,25900.0
2014-11-19 12:30:00,135.94,136.07,135.81,136.07,8600.0,106.7292,106.8313,106.6272,106.8313,8600.0
2014-11-19 13:00:00,136.12,136.12,135.89,136.05,7900.0,106.8705,106.8705,106.69,106.8156,7900.0
2014-11-19 13:30:00,136.04,136.07,135.69,135.7,14900.0,106.8077,106.8313,106.5329,106.5408,14900.0
2014-11-19 14:00:00,135.77,136.14,135.48,135.52,18600.0,106.5958,106.8862,106.3681,106.3995,18600.0
2014-11-19 14:30:00,135.55,135.63,135.27,135.47,20400.0,106.423,106.4858,106.2032,106.3602,20400.0
2014-11-19 15:00:00,135.45,135.82,135.38,135.61,24600.0,106.3445,106.635,106.2896,106.4701,24600.0
2014-11-19 15:30:00,135.61,135.85,135.32,135.71,69700.0,106.4701,106.6586,106.2425,106.5486,69700.0
2014-11-20 09:30:00,134.76,135.47,134.56,135.41,8100.0,106.2142,106.7738,106.0566,106.7265,8100.0
2014-11-20 10:00:00,135.4,135.67,135.38,135.55,5100.0,106.7187,106.9315,106.7029,106.8369,5100.0
2014-11-20 10:30:00,135.57,136.18,135.57,136.09,9900.0,106.8526,107.3334,106.8526,107.2625,9900.0
2014-11-20 11:00:00,136.16,136.4,135.96,135.96,14800.0,107.3177,107.5068,107.16,107.16,14800.0
2014-11-20 11:30:00,135.98,136.25,135.95,136.25,7500.0,107.1758,107.3886,107.1522,107.3886,7500.0
2014-11-20 12:00:00,136.24,136.34,136.13,136.31,10500.0,107.3807,107.4595,107.294,107.4359,10500.0
2014-11-20 12:30:00,136.3,136.46,136.01,136.09,9700.0,107.428,107.5541,107.1994,107.2625,9700.0
2014-11-20 13:00:00,136.15,136.3,136.01,136.26,8400.0,107.3098,107.428,107.1994,107.3965,8400.0
2014-11-20 13:30:00,136.29,136.34,136.15,136.16,8200.0,107.4201,107.4595,107.3098,107.3177,8200.0
2014-11-20 14:00:00,136.18,136.33,136.08,136.2,33300.0,107.3334,107.4517,107.2546,107.3492,33300.0
2014-11-20 14:30:00,136.22,136.3,136.1,136.1,12100.0,107.365,107.428,107.2704,107.2704,12100.0
2014-11-20 15:00:00,136.09,136.09,135.87,136.02,11900.0,107.2625,107.2625,107.0891,107.2073,11900.0
2014-11-20 15:30:00,136.04,136.3,136.03,136.26,46000.0,107.2231,107.428,107.2152,107.3965,46000.0
2014-11-21 09:30:00,137.54,137.69,137.01,137.3,29400.0,108.4053,108.5236,107.9876,108.2162,29400.0
2014-11-21 10:00:00,137.44,137.83,137.4,137.47,11200.0,108.3265,108.6339,108.295,108.3502,11200.0
2014-11-21 10:30:00,137.36,137.42,136.68,136.76,20700.0,108.2635,108.3108,107.7275,107.7906,20700.0
2014-11-21 11:00:00,136.73,137.0,136.58,137.0,10900.0,107.7669,107.9797,107.6487,107.9797,10900.0
2014-11-21 11:30:00,136.92,136.95,136.58,136.58,18400.0,107.9167,107.9403,107.6487,107.6487,18400.0
2014-11-21 12:00:00,136.61,136.66,136.21,136.31,9000.0,107.6723,107.7118,107.3571,107.4359,9000.0
2014-11-21 12:30:00,136.32,136.39,136.02,136.06,10600.0,107.4438,107.4989,107.2073,107.2389,10600.0
2014-11-21 13:00:00,136.04,136.04,135.61,135.61,15200.0,107.2231,107.2231,106.8842,106.8842,15200.0
2014-11-21 13:30:00,135.61,135.73,135.52,135.53,28300.0,106.8842,106.9788,106.8132,106.8211,28300.0
2014-11-21 14:00:00,135.55,135.71,135.31,135.4,34800.0,106.8369,106.963,106.6477,106.7187,34800.0
2014-11-21 14:30:00,135.35,135.38,135.05,135.13,45300.0,106.6792,106.7029,106.4428,106.5059,45300.0
2014-11-21 15:00:00,135.14,135.3,135.04,135.3,30300.0,106.5137,106.6398,106.4349,106.6398,30300.0
2014-11-21 15:30:00,135.45,135.73,135.3,135.73,75500.0,106.7581,106.9788,106.6398,106.9788,75500.0
2014-11-24 09:30:00,136.0,136.47,135.85,136.22,14200.0,107.1916,107.562,107.0733,107.365,14200.0
2014-11-24 10:00:00,136.28,136.41,135.82,135.96,16200.0,107.4122,107.5147,107.0497,107.16,16200.0
2014-11-24 10:30:00,136.04,136.14,135.86,135.93,15000.0,107.2231,107.3019,107.0812,107.1364,15000.0
2014-11-24 11:00:00,135.94,136.34,135.9,136.34,15700.0,107.1443,107.4595,107.1127,107.4595,15700.0
2014-11-24 11:30:00,136.39,136.65,136.24,136.51,12600.0,107.4989,107.7039,107.3807,107.5935,12600.0
2014-11-24 12:00:00,136.52,136.87,136.49,136.86,8600.0,107.6014,107.8773,107.5778,107.8694,8600.0
2014-11-24 12:30:00,136.8,136.8,136.56,136.65,7700.0,107.8221,107.8221,107.6329,107.7039,7700.0
2014-11-24 13:00:00,136.59,136.94,136.58,136.94,10700.0,107.6566,107.9324,107.6487,107.9324,10700.0
2014-11-24 13:30:00,136.97,137.0,136.72,136.75,22000.0,107.9561,107.9797,107.759,107.7827,22000.0
2014-11-24 14:00:00,136.75,136.81,136.7,136.8,12700.0,107.7827,107.83,107.7433,107.8221,12700.0
2014-11-24 14:30:00,136.8,136.81,136.33,136.33,17700.0,107.8221,107.83,107.4517,107.4517,17700.0
2014-11-24 15:00:00,136.33,136.48,136.31,136.32,19800.0,107.4517,107.5699,107.4359,107.4438,19800.0
2014-11-24 15:30:00,136.33,136.59,136.33,136.47,58900.0,107.4517,107.6566,107.4517,107.562,58900.0
2014-11-25 09:30:00,136.03,137.06,136.03,137.02,35000.0,107.2152,108.027,107.2152,107.9955,35000.0
2014-11-25 10:00:00,136.92,137.01,134.8,136.46,57100.0,107.9167,107.9876,106.2458,107.5541,57100.0
2014-11-25 10:30:00,136.57,136.81,136.33,136.33,19200.0,107.6408,107.83,107.4517,107.4517,19200.0
2014-11-25 11:00:00,136.44,136.53,135.8,135.8,26400.0,107.5384,107.6093,107.0339,107.0339,26400.0
2014-11-25 11:30:00,135.8,136.13,135.8,135.88,26200.0,107.0339,107.294,107.0339,107.097,26200.0
2014-11-25 12:00:00,135.9,135.93,135.65,135.68,25900.0,107.1127,107.1364,106.9157,106.9393,25900.0
2014-11-25 12:30:00,135.66,135.67,135.06,135.16,52800.0,106.9236,106.9315,106.4507,106.5295,52800.0
2014-11-25 13:00:00,135.16,136.21,135.16,136.21,52500.0,106.5295,107.3571,106.5295,107.3571,52500.0
2014-11-25 13:30:00,136.2,136.28,136.03,136.06,21200.0,107.3492,107.4122,107.2152,107.2389,21200.0
2014-11-25 14:00:00,136.04,136.04,135.59,135.83,33000.0,107.2231,107.2231,106.8684,107.0576,33000.0
2014-11-25 14:30:00,135.84,135.95,134.34,135.65,56800.0,107.0655,107.1522,105.8832,106.9157,56800.0
2014-11-25 15:00:00,135.65,136.0,135.62,135.92,48200.0,106.9157,107.1916,106.8921,107.1285,48200.0
2014-11-25 15:30:00,135.93,136.0,135.19,135.7,187400.0,107.1364,107.1916,106.5531,106.9551,187400.0
2014-11-26 09:30:00,135.84,135.84,134.84,135.53,15900.0,107.0655,107.0655,106.2773,106.8211,15900.0
2014-11-26 10:00:00,135.51,136.17,135.25,136.08,12600.0,106.8054,107.3256,106.6004,107.2546,12600.0
2014-11-26 10:30:00,136.1,136.15,135.5,135.57,7200.0,107.2704,107.3098,106.7975,106.8526,7200.0
2014-11-26 11:00:00,135.58,135.63,135.45,135.5,10500.0,106.8605,106.8999,106.7581,106.7975,10500.0
2014-11-26 11:30:00,135.56,135.69,135.5,135.65,10000.0,106.8448,106.9472,106.7975,106.9157,10000.0
2014-11-26 12:00:00,135.65,135.7,135.58,135.6,2900.0,106.9157,106.9551,106.8605,106.8763,2900.0
2014-11-26 12:30:00,135.59,135.65,135.54,135.61,4200.0,106.8684,106.9157,106.829,106.8842,4200.0
2014-11-26 13:00:00,135.67,135.7,135.64,135.65,3700.0,106.9315,106.9551,106.9078,106.9157,3700.0
2014-11-26 13:30:00,135.69,135.79,135.65,135.74,9400.0,106.9472,107.026,106.9157,106.9866,9400.0
2014-11-26 14:00:00,135.75,135.84,135.69,135.73,10900.0,106.9945,107.0655,106.9472,106.9788,10900.0
2014-11-26 14:30:00,135.71,135.75,135.59,135.67,12100.0,106.963,106.9945,106.8684,106.9315,12100.0
2014-11-26 15:00:00,135.67,135.83,135.53,135.76,13400.0,106.9315,107.0576,106.8211,107.0024,13400.0
2014-11-26 15:30:00,135.75,136.13,135.74,136.08,43400.0,106.9945,107.294,106.9866,107.2546,43400.0
2014-11-28 09:30:00,136.32,136.75,134.64,135.37,23000.0,107.4438,107.7827,106.1196,106.695,23000.0
2014-11-28 10:00:00,135.52,135.53,135.08,135.47,8500.0,106.8132,106.8211,106.4664,106.7738,8500.0
2014-11-28 10:30:00,135.6,135.6,134.88,134.94,7200.0,106.8763,106.8763,106.3088,106.3561,7200.0
2014-11-28 11:00:00,134.94,135.15,134.88,135.1,8200.0,106.3561,106.5216,106.3088,106.4822,8200.0
2014-11-28 11:30:00,135.09,135.25,134.89,135.09,7300.0,106.4743,106.6004,106.3167,106.4743,7300.0
2014-11-28 12:00:00,135.16,135.26,134.98,135.15,10500.0,106.5295,106.6083,106.3876,106.5216,10500.0
2014-11-28 12:30:00,135.16,135.33,134.97,135.31,34100.0,106.5295,106.6635,106.3797,106.6477,34100.0
2014-12-01 09:30:00,135.0,135.33,134.0,134.28,18600.0,106.4034,106.6635,105.6152,105.8359,18600.0
2014-12-01 10:00:00,134.14,135.11,134.14,135.01,12700.0,105.7256,106.4901,105.7256,106.4113,12700.0
2014-12-01 10:30:00,135.02,135.06,133.9,133.95,20900.0,106.4192,106.4507,105.5364,105.5758,20900.0
2014-12-01 11:00:00,133.99,134.52,133.99,134.34,13000.0,105.6073,106.0251,105.6073,105.8832,13000.0
2014-12-01 11:30:00,134.38,134.39,133.77,133.77,10100.0,105.9147,105.9226,105.4339,105.4339,10100.0
2014-12-01 12:00:00,133.75,133.84,133.56,133.64,17600.0,105.4182,105.4891,105.2684,105.3315,17600.0
2014-12-01 12:30:00,133.63,134.03,133.52,133.95,14400.0,105.3236,105.6389,105.2369,105.5758,14400.0
2014-12-01 13:00:00,134.04,134.15,134.02,134.09,5100.0,105.6467,105.7334,105.631,105.6862,5100.0
2014-12-01 13:30:00,134.17,134.43,134.16,134.27,8400.0,105.7492,105.9541,105.7413,105.828,8400.0
2014-12-01 14:00:00,134.2,134.27,133.64,133.73,11900.0,105.7728,105.828,105.3315,105.4024,11900.0
2014-12-01 14:30:00,133.68,133.85,133.59,133.59,17100.0,105.363,105.497,105.2921,105.2921,17100.0
2014-12-01 15:00:00,133.58,133.99,133.58,133.88,27200.0,105.2842,105.6073,105.2842,105.5206,27200.0
2014-12-01 15:30:00,133.87,133.88,133.38,133.49,63400.0,105.5128,105.5206,105.1265,105.2132,63400.0
2014-12-02 09:30:00,134.09,134.81,133.65,134.77,11900.0,105.6862,106.2536,105.3394,106.2221,11900.0
2014-12-02 10:00:00,134.57,135.26,134.57,135.24,14900.0,106.0645,106.6083,106.0645,106.5925,14900.0
2014-12-02 10:30:00,135.16,135.34,134.97,135.34,7900.0,106.5295,106.6714,106.3797,106.6714,7900.0
2014-12-02 11:00:00,135.39,135.5,134.95,135.22,14900.0,106.7108,106.7975,106.364,106.5768,14900.0
2014-12-02 11:30:00,135.24,135.38,135.19,135.31,8800.0,106.5925,106.7029,106.5531,106.6477,8800.0
2014-12-02 12:00:00,135.27,135.27,134.99,135.01,8700.0,106.6162,106.6162,106.3955,106.4113,8700.0
2014-12-02 12:30:00,134.93,135.02,134.75,135.0,15900.0,106.3482,106.4192,106.2063,106.4034,15900.0
2014-12-02 13:00:00,135.02,135.21,134.87,135.21,8500.0,106.4192,106.5689,106.3009,106.5689,8500.0
2014-12-02 13:30:00,135.16,135.17,134.96,135.17,7400.0,106.5295,106.5374,106.3719,106.5374,7400.0
2014-12-02 14:00:00,135.19,135.29,135.06,135.06,10000.0,106.5531,106.632,106.4507,106.4507,10000.0
2014-12-02 14:30:00,135.05,135.3,135.03,135.23,10400.0,106.4428,106.6398,106.427,106.5847,10400.0
2014-12-02 15:00:00,135.22,135.28,134.97,135.11,9600.0,106.5768,106.6241,106.3797,106.4901,9600.0
2014-12-02 15:30:00,135.11,135.34,135.04,135.34,46200.0,106.4901,106.6714,106.4349,106.6714,46200.0
2014-12-03 09:30:00,135.9,136.88,135.54,136.74,15700.0,107.1127,107.8852,106.829,107.7748,15700.0
2014-12-03 10:00:00,136.74,137.47,136.53,137.47,8900.0,107.7748,108.3502,107.6093,108.3502,8900.0
2014-12-03 10:30:00,137.51,137.74,137.29,137.58,9800.0,108.3817,108.563,108.2083,108.4369,9800.0
2014-12-03 11:00:00,137.6,137.72,137.0,137.14,12200.0,108.4526,108.5472,107.9797,108.0901,12200.0
2014-12-03 11:30:00,137.17,137.23,136.96,137.02,5800.0,108.1137,108.161,107.9482,107.9955,5800.0
2014-12-03 12:00:00,137.0,137.1,136.66,136.74,9300.0,107.9797,108.0586,107.7118,107.7748,9300.0
2014-12-03 12:30:00,136.67,136.94,136.64,136.94,4600.0,107.7196,107.9324,107.696,107.9324,4600.0
2014-12-03 13:00:00,136.96,137.0,136.85,136.99,8900.0,107.9482,107.9797,107.8615,107.9719,8900.0
2014-12-03 13:30:00,136.99,137.35,136.97,137.35,10800.0,107.9719,108.2556,107.9561,108.2556,10800.0
2014-12-03 14:00:00,137.36,137.57,137.32,137.51,6500.0,108.2635,108.429,108.232,108.3817,6500.0
2014-12-03 14:30:00,137.46,137.7,137.43,137.66,13900.0,108.3423,108.5315,108.3186,108.4999,13900.0
2014-12-03 15:00:00,137.65,137.75,137.58,137.65,20100.0,108.492,108.5709,108.4369,108.492,20100.0
2014-12-03 15:30:00,137.63,137.77,137.4,137.46,51700.0,108.4763,108.5866,108.295,108.3423,51700.0
2014-12-04 09:30:00,137.25,137.55,137.02,137.27,6900.0,108.1768,108.4132,107.9955,108.1925,6900.0
2014-12-04 10:00:00,137.28,137.28,136.45,136.45,11000.0,108.2004,108.2004,107.5462,107.5462,11000.0
2014-12-04 10:30:00,136.51,136.56,136.03,136.5,10500.0,107.5935,107.6329,107.2152,107.5856,10500.0
2014-12-04 11:00:00,136.57,136.88,136.4,136.86,12900.0,107.6408,107.8852,107.5068,107.8694,12900.0
2014-12-04 11:30:00,136.85,137.1,136.71,137.09,4100.0,107.8615,108.0586,107.7512,108.0507,4100.0
2014-12-04 12:00:00,137.14,137.22,137.08,137.14,9300.0,108.0901,108.1531,108.0428,108.0901,9300.0
2014-12-04 12:30:00,137.06,137.58,137.06,137.18,5700.0,108.027,108.4369,108.027,108.1216,5700.0
2014-12-04 13:00:00,137.23,137.23,137.08,137.13,1800.0,108.161,108.161,108.0428,108.0822,1800.0
2014-12-04 13:30:00,137.16,137.19,137.01,137.04,4100.0,108.1058,108.1295,107.9876,108.0113,4100.0
2014-12-04 14:00:00,137.0,137.05,136.9,136.92,3000.0,107.9797,108.0191,107.9009,107.9167,3000.0
2014-12-04 14:30:00,136.92,136.92,136.55,136.57,6300.0,107.9167,107.9167,107.6251,107.6408,6300.0
2014-12-04 15:00:00,136.58,136.68,136.24,136.24,7500.0,107.6487,107.7275,107.3807,107.3807,7500.0
2014-12-04 15:30:00,136.23,136.61,136.23,136.59,31600.0,107.3728,107.6723,107.3728,107.6566,31600.0
2014-12-05 09:30:00,136.56,137.33,136.5,137.28,12600.0,107.6329,108.2398,107.5856,108.2004,12600.0
2014-12-05 10:00:00,137.28,137.28,136.87,137.03,5200.0,108.2004,108.2004,107.8773,108.0034,5200.0
2014-12-05 10:30:00,137.07,137.21,137.04,137.14,3600.0,108.0349,108.1453,108.0113,108.0901,3600.0
2014-12-05 11:00:00,137.14,137.24,136.92,137.12,6400.0,108.0901,108.1689,107.9167,108.0743,6400.0
2014-12-05 11:30:00,137.14,137.45,137.05,137.26,8500.0,108.0901,108.3344,108.0191,108.1847,8500.0
2014-12-05 12:00:00,137.27,137.27,137.01,137.18,4500.0,108.1925,108.1925,107.9876,108.1216,4500.0
2014-12-05 12:30:00,137.24,137.34,137.12,137.2,4700.0,108.1689,108.2477,108.0743,108.1374,4700.0
2014-12-05 13:00:00,137.21,137.21,136.89,136.97,3900.0,108.1453,108.1453,107.893,107.9561,3900.0
2014-12-05 13:30:00,136.97,137.06,136.89,137.0,3800.0,107.9561,108.027,107.893,107.9797,3800.0
2014-12-05 14:00:00,137.0,137.0,136.75,136.94,9800.0,107.9797,107.9797,107.7827,107.9324,9800.0
2014-12-05 14:30:00,136.91,136.91,136.4,136.57,33900.0,107.9088,107.9088,107.5068,107.6408,33900.0
2014-12-05 15:00:00,136.55,136.78,136.41,136.78,9500.0,107.6251,107.8063,107.5147,107.8063,9500.0
2014-12-05 15:30:00,136.77,136.87,136.34,136.85,43800.0,107.7985,107.8773,107.4595,107.8615,43800.0
2014-12-08 09:30:00,136.83,136.83,136.19,136.57,5400.0,107.8457,107.8457,107.3413,107.6408,5400.0
2014-12-08 10:00:00,136.62,137.37,136.55,137.37,7800.0,107.6802,108.2714,107.6251,108.2714,7800.0
2014-12-08 10:30:00,137.37,137.41,137.26,137.32,2200.0,108.2714,108.3029,108.1847,108.232,2200.0
2014-12-08 11:00:00,137.31,137.56,137.01,137.01,22100.0,108.2241,108.4211,107.9876,107.9876,22100.0
2014-12-08 11:30:00,137.06,137.31,137.05,137.12,11400.0,108.027,108.2241,108.0191,108.0743,11400.0
2014-12-08 12:00:00,137.09,137.09,136.33,136.43,9500.0,108.0507,108.0507,107.4517,107.5305,9500.0
2014-12-08 12:30:00,136.4,136.77,136.32,136.45,10600.0,107.5068,107.7985,107.4438,107.5462,10600.0
2014-12-08 13:00:00,136.44,136.64,136.26,136.34,9300.0,107.5384,107.696,107.3965,107.4595,9300.0
2014-12-08 13:30:00,136.31,136.59,135.83,136.34,44400.0,107.4359,107.6566,107.0576,107.4595,44400.0
2014-12-08 14:00:00,136.25,136.35,135.39,135.62,22500.0,107.3886,107.4674,106.7108,106.8921,22500.0
2014-12-08 14:30:00,135.69,136.0,135.69,135.92,2900.0,106.9472,107.1916,106.9472,107.1285,2900.0
2014-12-08 15:00:00,135.95,135.98,135.73,135.93,5800.0,107.1522,107.1758,106.9788,107.1364,5800.0
2014-12-08 15:30:00,135.95,136.04,135.73,135.94,22800.0,107.1522,107.2231,106.9788,107.1443,22800.0
2014-12-09 09:30:00,134.0,134.9,133.99,134.63,12000.0,105.6152,106.3246,105.6073,106.1118,12000.0
2014-12-09 10:00:00,134.76,135.08,134.46,134.46,6000.0,106.2142,106.4664,105.9778,105.9778,6000.0
2014-12-09 10:30:00,134.59,135.57,134.59,135.38,19600.0,106.0802,106.8526,106.0802,106.7029,19600.0
2014-12-09 11:00:00,135.33,135.41,134.9,135.41,5000.0,106.6635,106.7265,106.3246,106.7265,5000.0
2014-12-09 11:30:00,135.47,135.47,135.11,135.19,4300.0,106.7738,106.7738,106.4901,106.5531,4300.0
2014-12-09 12:00:00,135.11,135.4,134.89,135.27,7200.0,106.4901,106.7187,106.3167,106.6162,7200.0
2014-12-09 12:30:00,135.31,135.85,135.3,135.57,5300.0,106.6477,107.0733,106.6398,106.8526,5300.0
2014-12-09 13:00:00,135.67,136.19,135.57,135.96,4600.0,106.9315,107.3413,106.8526,107.16,4600.0
2014-12-09 13:30:00,135.95,136.26,135.82,135.98,5000.0,107.1522,107.3965,107.0497,107.1758,5000.0
2014-12-09 14:00:00,136.0,136.31,136.0,136.26,3000.0,107.1916,107.4359,107.1916,107.3965,3000.0
2014-12-09 14:30:00,136.31,136.39,135.84,136.0,7900.0,107.4359,107.4989,107.0655,107.1916,7900.0
2014-12-09 15:00:00,136.0,136.22,135.93,135.96,17800.0,107.1916,107.365,107.1364,107.16,17800.0
2014-12-09 15:30:00,135.91,136.37,135.84,136.28,22500.0,107.1206,107.4832,107.0655,107.4122,22500.0
2014-12-10 09:30:00,135.57,136.45,135.32,135.93,12300.0,106.8526,107.5462,106.6556,107.1364,12300.0
2014-12-10 10:00:00,135.93,135.98,135.61,135.66,5300.0,107.1364,107.1758,106.8842,106.9236,5300.0
2014-12-10 10:30:00,135.74,135.94,135.3,135.92,4300.0,106.9866,107.1443,106.6398,107.1285,4300.0
2014-12-10 11:00:00,135.91,136.08,135.6,135.8,12200.0,107.1206,107.2546,106.8763,107.0339,12200.0
2014-12-10 11:30:00,135.68,136.02,135.57,135.91,6400.0,106.9393,107.2073,106.8526,107.1206,6400.0
2014-12-10 12:00:00,135.9,135.9,135.62,135.68,6900.0,107.1127,107.1127,106.8921,106.9393,6900.0
2014-12-10 12:30:00,135.7,136.09,135.7,135.8,12800.0,106.9551,107.2625,106.9551,107.0339,12800.0
2014-12-10 13:00:00,135.8,136.19,135.77,136.15,13300.0,107.0339,107.3413,107.0103,107.3098,13300.0
2014-12-10 13:30:00,136.19,136.19,135.22,135.25,11800.0,107.3413,107.3413,106.5768,106.6004,11800.0
2014-12-10 14:00:00,135.15,135.39,134.66,134.83,12100.0,106.5216,106.7108,106.1354,106.2694,12100.0
2014-12-10 14:30:00,134.75,134.75,134.22,134.27,13600.0,106.2063,106.2063,105.7886,105.828,13600.0
2014-12-10 15:00:00,134.26,135.01,134.17,134.94,14500.0,105.8201,106.4113,105.7492,106.3561,14500.0
2014-12-10 15:30:00,134.92,135.24,134.41,134.61,36700.0,106.3403,106.5925,105.9384,106.096,36700.0
2014-12-11 09:30:00,135.03,136.75,135.0,136.25,17900.0,106.427,107.7827,106.4034,107.3886,17900.0
2014-12-11 10:00:00,136.33,136.34,135.66,136.17,14500.0,107.4517,107.4595,106.9236,107.3256,14500.0
2014-12-11 10:30:00,136.17,136.34,135.77,136.23,21300.0,107.3256,107.4595,107.0103,107.3728,21300.0
2014-12-11 11:00:00,136.08,136.17,135.78,136.0,10200.0,107.2546,107.3256,107.0182,107.1916,10200.0
2014-12-11 11:30:00,135.92,136.07,135.76,135.9,6500.0,107.1285,107.2467,107.0024,107.1127,6500.0
2014-12-11 12:00:00,135.94,136.15,135.85,136.15,3800.0,107.1443,107.3098,107.0733,107.3098,3800.0
2014-12-11 12:30:00,136.06,136.23,135.97,136.05,7200.0,107.2389,107.3728,107.1679,107.231,7200.0
2014-12-11 13:00:00,136.04,136.13,135.8,135.82,7900.0,107.2231,107.294,107.0339,107.0497,7900.0
2014-12-11 13:30:00,135.79,135.81,135.43,135.43,9600.0,107.026,107.0418,106.7423,106.7423,9600.0
2014-12-11 14:00:00,135.4,135.46,135.11,135.13,12600.0,106.7187,106.7659,106.4901,106.5059,12600.0
2014-12-11 14:30:00,135.19,135.4,134.84,134.92,15700.0,106.5531,106.7187,106.2773,106.3403,15700.0
2014-12-11 15:00:00,134.92,135.5,134.91,135.4,12400.0,106.3403,106.7975,106.3325,106.7187,12400.0
2014-12-11 15:30:00,135.46,135.48,134.42,134.72,30900.0,106.7659,106.7817,105.9462,106.1827,30900.0
2014-12-12 09:30:00,133.95,134.22,133.12,134.1,8300.0,105.5758,105.7886,104.9216,105.694,8300.0
2014-12-12 10:00:00,134.08,134.46,133.65,134.14,15400.0,105.6783,105.9778,105.3394,105.7256,15400.0
2014-12-12 10:30:00,134.12,134.33,133.09,133.2,20200.0,105.7098,105.8753,104.898,104.9847,20200.0
2014-12-12 11:00:00,133.25,133.59,133.01,133.13,14300.0,105.0241,105.2921,104.8349,104.9295,14300.0
2014-12-12 11:30:00,133.19,133.46,132.61,132.68,20300.0,104.9768,105.1896,104.5197,104.5748,20300.0
2014-12-12 12:00:00,132.74,133.24,132.54,133.24,18100.0,104.6221,105.0162,104.4645,105.0162,18100.0
2014-12-12 12:30:00,133.24,133.53,133.06,133.07,24500.0,105.0162,105.2448,104.8743,104.8822,24500.0
2014-12-12 13:00:00,133.08,133.88,132.8,133.69,22100.0,104.8901,105.5206,104.6694,105.3709,22100.0
2014-12-12 13:30:00,133.69,133.78,133.28,133.64,26100.0,105.3709,105.4418,105.0477,105.3315,26100.0
2014-12-12 14:00:00,133.67,133.74,133.26,133.27,23800.0,105.3551,105.4103,105.032,105.0398,23800.0
2014-12-12 14:30:00,133.23,133.3,133.05,133.14,28200.0,105.0083,105.0635,104.8665,104.9374,28200.0
2014-12-12 15:00:00,133.14,133.35,132.96,133.28,32300.0,104.9374,105.1029,104.7955,105.0477,32300.0
2014-12-12 15:30:00,133.28,133.29,132.69,132.74,95200.0,105.0477,105.0556,104.5827,104.6221,95200.0
2014-12-15 09:30:00,133.53,134.43,133.46,133.8,11100.0,105.2448,105.9541,105.1896,105.4576,11100.0
2014-12-15 10:00:00,133.7,133.7,132.67,132.67,11400.0,105.3788,105.3788,104.5669,104.5669,11400.0
2014-12-15 10:30:00,132.92,133.33,132.68,133.17,6500.0,104.764,105.0871,104.5748,104.961,6500.0
2014-12-15 11:00:00,133.0,133.01,132.51,132.78,16100.0,104.827,104.8349,104.4408,104.6536,16100.0
2014-12-15 11:30:00,132.75,132.91,131.93,132.11,16100.0,104.63,104.7561,103.9837,104.1256,16100.0
2014-12-15 12:00:00,132.21,132.65,132.07,132.53,11300.0,104.2044,104.5512,104.094,104.4566,11300.0
2014-12-15 12:30:00,132.6,132.97,132.26,132.85,6100.0,104.5118,104.8034,104.2438,104.7088,6100.0
2014-12-15 13:00:00,132.86,133.0,132.42,132.51,5700.0,104.7167,104.827,104.3699,104.4408,5700.0
2014-12-15 13:30:00,132.35,132.7,132.26,132.57,6400.0,104.3147,104.5906,104.2438,104.4881,6400.0
2014-12-15 14:00:00,132.52,132.93,132.2,132.82,7800.0,104.4487,104.7719,104.1965,104.6852,7800.0
2014-12-15 14:30:00,132.77,132.98,132.49,132.54,8800.0,104.6458,104.8113,104.4251,104.4645,8800.0
2014-12-15 15:00:00,132.61,132.95,132.6,132.65,17900.0,104.5197,104.7876,104.5118,104.5512,17900.0
2014-12-15 15:30:00,132.46,132.94,132.44,132.57,41400.0,104.4014,104.7798,104.3857,104.4881,41400.0
2014-12-16 09:30:00,132.29,133.8,132.29,133.45,21400.0,104.2674,105.4576,104.2674,105.1817,21400.0
2014-12-16 10:00:00,133.43,133.94,132.89,133.76,18100.0,105.166,105.5679,104.7403,105.4261,18100.0
2014-12-16 10:30:00,133.86,133.89,133.2,133.74,9800.0,105.5049,105.5285,104.9847,105.4103,9800.0
2014-12-16 11:00:00,133.73,134.91,133.59,134.72,19900.0,105.4024,106.3325,105.2921,106.1827,19900.0
2014-12-16 11:30:00,134.9,135.08,134.55,134.56,17300.0,106.3246,106.4664,106.0487,106.0566,17300.0
2014-12-16 12:00:00,134.66,134.87,134.28,134.31,8600.0,106.1354,106.3009,105.8359,105.8595,8600.0
2014-12-16 12:30:00,134.31,134.63,134.15,134.28,8300.0,105.8595,106.1118,105.7334,105.8359,8300.0
2014-12-16 13:00:00,134.23,134.36,133.39,133.39,4800.0,105.7965,105.899,105.1344,105.1344,4800.0
2014-12-16 13:30:00,133.43,134.07,133.34,133.85,4200.0,105.166,105.6704,105.095,105.497,4200.0
2014-12-16 14:00:00,133.75,133.94,133.61,133.92,6800.0,105.4182,105.5679,105.3078,105.5522,6800.0
2014-12-16 14:30:00,133.93,133.93,133.17,133.33,11300.0,105.56,105.56,104.961,105.0871,11300.0
2014-12-16 15:00:00,133.4,133.61,133.16,133.35,12300.0,105.1423,105.3078,104.9531,105.1029,12300.0
2014-12-16 15:30:00,133.33,133.52,132.48,132.51,40500.0,105.0871,105.2369,104.4172,104.4408,40500.0
2014-12-17 09:30:00,132.86,133.16,132.01,132.55,10200.0,104.7167,104.9531,104.0468,104.4724,10200.0
2014-12-17 10:00:00,132.48,132.82,132.05,132.05,9200.0,104.4172,104.6852,104.0783,104.0783,9200.0
2014-12-17 10:30:00,131.96,131.96,131.57,131.69,10300.0,104.0073,104.0073,103.7,103.7945,10300.0
2014-12-17 11:00:00,131.61,131.8,131.38,131.72,9400.0,103.7315,103.8812,103.5502,103.8182,9400.0
2014-12-17 11:30:00,131.75,132.88,131.75,132.83,12900.0,103.8418,104.7325,103.8418,104.6931,12900.0
2014-12-17 12:00:00,132.8,132.8,132.17,132.17,6400.0,104.6694,104.6694,104.1729,104.1729,6400.0
2014-12-17 12:30:00,132.19,132.37,132.0,132.28,11000.0,104.1886,104.3305,104.0389,104.2596,11000.0
2014-12-17 13:00:00,132.22,132.4,132.21,132.24,6500.0,104.2123,104.3541,104.2044,104.228,6500.0
2014-12-17 13:30:00,132.27,132.37,132.15,132.36,10200.0,104.2517,104.3305,104.1571,104.3226,10200.0
2014-12-17 14:00:00,132.52,133.87,132.46,133.48,18300.0,104.4487,105.5128,104.4014,105.2054,18300.0
2014-12-17 14:30:00,133.48,133.84,133.08,133.24,18900.0,105.2054,105.4891,104.8901,105.0162,18900.0
2014-12-17 15:00:00,133.27,133.91,132.86,133.91,18900.0,105.0398,105.5443,104.7167,105.5443,18900.0
2014-12-17 15:30:00,133.88,134.42,133.75,134.2,56600.0,105.5206,105.9462,105.4182,105.7728,56600.0
2014-12-18 09:30:00,136.37,136.37,135.5,136.16,19300.0,107.4832,107.4832,106.7975,107.3177,19300.0
2014-12-18 10:00:00,136.15,136.15,135.73,135.78,6500.0,107.3098,107.3098,106.9788,107.0182,6500.0
2014-12-18 10:30:00,135.75,135.88,135.52,135.75,7600.0,106.9945,107.097,106.8132,106.9945,7600.0
2014-12-18 11:00:00,135.57,135.76,135.31,135.59,18200.0,106.8526,107.0024,106.6477,106.8684,18200.0
2014-12-18 11:30:00,135.65,135.98,135.48,135.9,11500.0,106.9157,107.1758,106.7817,107.1127,11500.0
2014-12-18 12:00:00,135.86,136.37,135.8,136.11,27100.0,107.0812,107.4832,107.0339,107.2783,27100.0
2014-12-18 12:30:00,136.17,136.38,136.15,136.22,13500.0,107.3256,107.4911,107.3098,107.365,13500.0
2014-12-18 13:00:00,136.22,136.4,136.03,136.4,29100.0,107.365,107.5068,107.2152,107.5068,29100.0
2014-12-18 13:30:00,136.42,136.61,136.32,136.61,13500.0,107.5226,107.6723,107.4438,107.6723,13500.0
2014-12-18 14:00:00,136.55,136.58,135.91,135.92,46600.0,107.6251,107.6487,107.1206,107.1285,46600.0
2014-12-18 14:30:00,135.97,136.41,135.91,136.28,23200.0,107.1679,107.5147,107.1206,107.4122,23200.0
2014-12-18 15:00:00,136.28,136.5,136.02,136.13,27600.0,107.4122,107.5856,107.2073,107.294,27600.0
2014-12-18 15:30:00,136.13,136.96,136.06,136.96,48800.0,107.294,107.9482,107.2389,107.9482,48800.0
2014-12-19 09:30:00,137.77,137.82,136.88,137.59,93400.0,108.5866,108.626,107.8852,108.4448,93400.0
2014-12-19 10:00:00,137.59,137.83,137.02,137.67,30900.0,108.4448,108.6339,107.9955,108.5078,30900.0
2014-12-19 10:30:00,137.62,137.62,136.67,137.0,16000.0,108.4684,108.4684,107.7196,107.9797,16000.0
2014-12-19 11:00:00,136.94,137.29,136.85,137.29,15900.0,107.9324,108.2083,107.8615,108.2083,15900.0
2014-12-19 11:30:00,137.39,137.65,137.22,137.24,9600.0,108.2871,108.492,108.1531,108.1689,9600.0
2014-12-19 12:00:00,137.35,137.74,137.22,137.34,10600.0,108.2556,108.563,108.1531,108.2477,10600.0
2014-12-19 12:30:00,137.32,137.7,137.19,137.54,15400.0,108.232,108.5315,108.1295,108.4053,15400.0
2014-12-19 13:00:00,137.54,137.54,137.3,137.44,12300.0,108.4053,108.4053,108.2162,108.3265,12300.0
2014-12-19 13:30:00,137.45,137.45,137.0,137.02,14900.0,108.3344,108.3344,107.9797,107.9955,14900.0
2014-12-19 14:00:00,137.02,137.25,136.93,137.18,10400.0,107.9955,108.1768,107.9246,108.1216,10400.0
2014-12-19 14:30:00,137.25,137.73,137.17,137.47,20100.0,108.1768,108.5551,108.1137,108.3502,20100.0
2014-12-19 15:00:00,137.44,137.53,136.97,137.22,20200.0,108.3265,108.3975,107.9561,108.1531,20200.0
2014-12-19 15:30:00,137.15,137.31,136.84,136.95,48200.0,108.098,108.2241,107.8536,107.9403,48200.0
2014-12-22 09:30:00,137.44,137.91,136.98,137.14,7200.0,108.3265,108.697,107.964,108.0901,7200.0
2014-12-22 10:00:00,137.13,137.38,137.0,137.2,25000.0,108.0822,108.2792,107.9797,108.1374,25000.0
2014-12-22 10:30:00,137.22,137.38,137.15,137.3,5500.0,108.1531,108.2792,108.098,108.2162,5500.0
2014-12-22 11:00:00,137.29,137.46,137.08,137.46,12100.0,108.2083,108.3423,108.0428,108.3423,12100.0
2014-12-22 11:30:00,137.35,137.59,137.26,137.58,8800.0,108.2556,108.4448,108.1847,108.4369,8800.0
2014-12-22 12:00:00,137.52,137.59,137.09,137.11,5600.0,108.3896,108.4448,108.0507,108.0664,5600.0
2014-12-22 12:30:00,137.05,137.24,137.05,137.19,3800.0,108.0191,108.1689,108.0191,108.1295,3800.0
2014-12-22 13:00:00,137.27,137.49,137.27,137.49,4000.0,108.1925,108.3659,108.1925,108.3659,4000.0
2014-12-22 13:30:00,137.48,137.62,137.4,137.46,5100.0,108.3581,108.4684,108.295,108.3423,5100.0
2014-12-22 14:00:00,137.47,137.64,137.4,137.53,8800.0,108.3502,108.4842,108.295,108.3975,8800.0
2014-12-22 14:30:00,137.63,137.91,137.59,137.76,7300.0,108.4763,108.697,108.4448,108.5787,7300.0
2014-12-22 15:00:00,137.82,137.93,137.75,137.81,18000.0,108.626,108.7127,108.5709,108.6182,18000.0
2014-12-22 15:30:00,137.85,138.0,137.6,137.96,23500.0,108.6497,108.7679,108.4526,108.7364,23500.0
2014-12-23 09:30:00,138.33,139.21,137.95,138.83,8700.0,109.028,109.7216,108.7285,109.4221,8700.0
2014-12-23 10:00:00,138.88,139.44,138.88,139.18,3300.0,109.4615,109.9029,109.4615,109.698,3300.0
2014-12-23 10:30:00,139.21,139.41,138.88,139.05,17100.0,109.7216,109.8792,109.4615,109.5955,17100.0
2014-12-23 11:00:00,139.03,139.22,138.85,138.86,8600.0,109.5797,109.7295,109.4379,109.4457,8600.0
2014-12-23 11:30:00,138.96,139.01,138.77,138.79,3200.0,109.5246,109.564,109.3748,109.3906,3200.0
2014-12-23 12:00:00,138.76,139.23,138.66,139.11,5400.0,109.3669,109.7374,109.2881,109.6428,5400.0
2014-12-23 12:30:00,139.14,139.22,138.95,139.21,10100.0,109.6664,109.7295,109.5167,109.7216,10100.0
2014-12-23 13:00:00,139.21,139.43,139.2,139.23,3800.0,109.7216,109.895,109.7137,109.7374,3800.0
2014-12-23 13:30:00,139.37,139.46,139.24,139.26,4600.0,109.8477,109.9186,109.7452,109.761,4600.0
2014-12-23 14:00:00,139.28,139.47,139.19,139.46,7000.0,109.7768,109.9265,109.7058,109.9186,7000.0
2014-12-23 14:30:00,139.41,139.49,139.31,139.34,2900.0,109.8792,109.9423,109.8004,109.8241,2900.0
2014-12-23 15:00:00,139.34,139.42,139.22,139.24,7400.0,109.8241,109.8871,109.7295,109.7452,7400.0
2014-12-23 15:30:00,139.23,139.38,139.07,139.1,28000.0,109.7374,109.8556,109.6113,109.6349,28000.0
2014-12-24 09:30:00,139.35,139.49,138.93,138.93,3700.0,109.8319,109.9423,109.5009,109.5009,3700.0
2014-12-24 10:00:00,138.98,139.34,138.93,139.22,900.0,109.5403,109.8241,109.5009,109.7295,900.0
2014-12-24 10:30:00,139.25,139.35,138.82,138.88,2900.0,109.7531,109.8319,109.4142,109.4615,2900.0
2014-12-24 11:00:00,138.89,139.47,138.87,139.21,7000.0,109.4694,109.9265,109.4536,109.7216,7000.0
2014-12-24 11:30:00,139.32,139.48,139.26,139.43,3300.0,109.8083,109.9344,109.761,109.895,3300.0
2014-12-24 12:00:00,139.4,139.59,139.4,139.53,2200.0,109.8714,110.0211,109.8714,109.9738,2200.0
2014-12-24 12:30:00,139.52,139.57,139.06,139.07,17900.0,109.9659,110.0053,109.6034,109.6113,17900.0
2014-12-26 09:30:00,139.42,140.12,139.42,140.12,3000.0,109.8871,110.4388,109.8871,110.4388,3000.0
2014-12-26 10:00:00,140.14,140.22,139.83,139.94,8800.0,110.4546,110.5177,110.2103,110.297,8800.0
2014-12-26 10:30:00,139.77,139.94,139.76,139.78,7200.0,110.163,110.297,110.1551,110.1709,7200.0
2014-12-26 11:00:00,139.86,139.95,139.71,139.88,4200.0,110.2339,110.3048,110.1157,110.2497,4200.0
2014-12-26 11:30:00,140.0,140.03,139.85,139.87,4200.0,110.3443,110.3679,110.226,110.2418,4200.0
2014-12-26 12:00:00,140.01,140.05,139.96,139.96,2300.0,110.3521,110.3837,110.3127,110.3127,2300.0
2014-12-26 12:30:00,139.9,139.9,139.67,139.77,700.0,110.2654,110.2654,110.0842,110.163,700.0
2014-12-26 13:00:00,139.58,139.84,139.58,139.84,1000.0,110.0132,110.2181,110.0132,110.2181,1000.0
2014-12-26 13:30:00,139.79,140.02,139.78,140.0,1700.0,110.1787,110.36,110.1709,110.3443,1700.0
2014-12-26 14:00:00,140.1,140.17,139.99,140.1,1500.0,110.4231,110.4782,110.3364,110.4231,1500.0
2014-12-26 14:30:00,139.95,140.09,139.82,139.86,7700.0,110.3048,110.4152,110.2024,110.2339,7700.0
2014-12-26 15:00:00,139.91,139.92,139.72,139.79,2800.0,110.2733,110.2812,110.1236,110.1787,2800.0
2014-12-26 15:30:00,139.71,139.71,139.29,139.35,13800.0,110.1157,110.1157,109.7847,109.8319,13800.0
2014-12-29 09:30:00,139.32,139.98,138.72,139.3,4900.0,109.8083,110.3285,109.3354,109.7925,4900.0
2014-12-29 10:00:00,139.42,139.42,139.25,139.25,2600.0,109.8871,109.8871,109.7531,109.7531,2600.0
2014-12-29 10:30:00,139.31,139.53,139.27,139.27,2500.0,109.8004,109.9738,109.7689,109.7689,2500.0
2014-12-29 11:00:00,139.26,139.71,139.17,139.53,4900.0,109.761,110.1157,109.6901,109.9738,4900.0
2014-12-29 11:30:00,139.5,139.5,139.13,139.24,21000.0,109.9502,109.9502,109.6585,109.7452,21000.0
2014-12-29 12:00:00,139.18,139.3,139.02,139.02,10400.0,109.698,109.7925,109.5718,109.5718,10400.0
2014-12-29 12:30:00,139.02,139.29,139.02,139.05,15200.0,109.5718,109.7847,109.5718,109.5955,15200.0
2014-12-29 13:00:00,139.11,139.12,138.84,139.12,8400.0,109.6428,109.6507,109.43,109.6507,8400.0
2014-12-29 13:30:00,139.07,139.36,139.06,139.31,17100.0,109.6113,109.8398,109.6034,109.8004,17100.0
2014-12-29 14:00:00,139.31,139.33,139.07,139.1,10500.0,109.8004,109.8162,109.6113,109.6349,10500.0
2014-12-29 14:30:00,139.11,139.42,139.11,139.34,12000.0,109.6428,109.8871,109.6428,109.8241,12000.0
2014-12-29 15:00:00,139.34,139.48,139.3,139.35,9500.0,109.8241,109.9344,109.7925,109.8319,9500.0
2014-12-29 15:30:00,139.34,139.38,138.92,139.0,31700.0,109.8241,109.8556,109.493,109.5561,31700.0
2014-12-30 09:30:00,138.65,138.98,138.24,138.24,3900.0,109.2802,109.5403,108.9571,108.9571,3900.0
2014-12-30 10:00:00,138.34,138.52,138.05,138.28,18700.0,109.0359,109.1778,108.8073,108.9886,18700.0
2014-12-30 10:30:00,138.19,138.52,138.08,138.44,3000.0,108.9177,109.1778,108.831,109.1147,3000.0
2014-12-30 11:00:00,138.53,138.54,138.05,138.4,23300.0,109.1856,109.1935,108.8073,109.0832,23300.0
2014-12-30 11:30:00,138.38,138.38,138.12,138.2,6400.0,109.0674,109.0674,108.8625,108.9255,6400.0
2014-12-30 12:00:00,138.25,138.39,138.18,138.33,4900.0,108.965,109.0753,108.9098,109.028,4900.0
2014-12-30 12:30:00,138.22,138.33,138.22,138.27,4000.0,108.9413,109.028,108.9413,108.9807,4000.0
2014-12-30 13:00:00,138.25,138.32,138.16,138.16,10200.0,108.965,109.0201,108.894,108.894,10200.0
2014-12-30 13:30:00,138.18,138.26,137.92,138.07,5500.0,108.9098,108.9728,108.7049,108.8231,5500.0
2014-12-30 14:00:00,138.11,138.27,138.03,138.27,6700.0,108.8546,108.9807,108.7916,108.9807,6700.0
2014-12-30 14:30:00,138.31,138.48,138.31,138.43,2800.0,109.0122,109.1462,109.0122,109.1068,2800.0
2014-12-30 15:00:00,138.36,138.48,138.3,138.37,5200.0,109.0517,109.1462,109.0044,109.0595,5200.0
2014-12-30 15:30:00,138.33,138.47,138.13,138.15,11800.0,109.028,109.1383,108.8704,108.8861,11800.0
2014-12-31 09:30:00,138.74,139.17,137.82,137.83,7100.0,109.3512,109.6901,108.626,108.6339,7100.0
2014-12-31 10:00:00,138.0,138.52,138.0,138.43,10600.0,108.7679,109.1778,108.7679,109.1068,10600.0
2014-12-31 10:30:00,138.4,138.91,138.22,138.83,22500.0,109.0832,109.4851,108.9413,109.4221,22500.0
2014-12-31 11:00:00,138.75,138.8,138.54,138.62,2900.0,109.359,109.3984,109.1935,109.2566,2900.0
2014-12-31 11:30:00,138.49,138.6,138.41,138.59,5600.0,109.1541,109.2408,109.0911,109.2329,5600.0
2014-12-31 12:00:00,138.61,138.61,137.69,137.96,11800.0,109.2487,109.2487,108.5236,108.7364,11800.0
2014-12-31 12:30:00,138.02,138.06,137.71,137.95,3300.0,108.7837,108.8152,108.5393,108.7285,3300.0
2014-12-31 13:00:00,137.93,138.22,137.9,138.11,8200.0,108.7127,108.9413,108.6891,108.8546,8200.0
2014-12-31 13:30:00,138.19,138.22,137.79,137.95,4400.0,108.9177,108.9413,108.6024,108.7285,4400.0
2014-12-31 14:00:00,137.85,137.95,137.33,137.53,5600.0,108.6497,108.7285,108.2398,108.3975,5600.0
2014-12-31 14:30:00,137.51,137.57,136.98,137.21,10700.0,108.3817,108.429,107.964,108.1453,10700.0
2014-12-31 15:00:00,137.27,137.6,137.11,137.44,16900.0,108.1925,108.4526,108.0664,108.3265,16900.0
2014-12-31 15:30:00,137.46,137.53,136.55,136.69,30600.0,108.3423,108.3975,107.6251,107.7354,30600.0
2015-01-02 09:30:00,136.85,137.69,136.72,136.72,15100.0,107.8615,108.5236,107.759,107.759,15100.0
2015-01-02 10:00:00,136.69,136.75,136.31,136.56,3900.0,107.7354,107.7827,107.4359,107.6329,3900.0
2015-01-02 10:30:00,136.46,136.53,135.15,135.84,6900.0,107.5541,107.6093,106.5216,107.0655,6900.0
2015-01-02 11:00:00,135.72,135.72,135.25,135.61,12600.0,106.9709,106.9709,106.6004,106.8842,12600.0
2015-01-02 11:30:00,135.7,135.79,135.46,135.7,7100.0,106.9551,107.026,106.7659,106.9551,7100.0
2015-01-02 12:00:00,135.68,136.22,135.45,135.51,9000.0,106.9393,107.365,106.7581,106.8054,9000.0
2015-01-02 12:30:00,135.42,135.62,135.27,135.34,6600.0,106.7344,106.8921,106.6162,106.6714,6600.0
2015-01-02 13:00:00,135.19,135.37,135.09,135.1,4300.0,106.5531,106.695,106.4743,106.4822,4300.0
2015-01-02 13:30:00,135.13,135.47,134.82,135.27,8800.0,106.5059,106.7738,106.2615,106.6162,8800.0
2015-01-02 14:00:00,135.37,135.86,135.34,135.74,11000.0,106.695,107.0812,106.6714,106.9866,11000.0
2015-01-02 14:30:00,135.73,136.14,135.62,136.07,9500.0,106.9788,107.3019,106.8921,107.2467,9500.0
2015-01-02 15:00:00,136.07,136.14,135.75,135.89,12800.0,107.2467,107.3019,106.9945,107.1049,12800.0
2015-01-02 15:30:00,135.9,136.66,135.9,136.25,24800.0,107.1127,107.7118,107.1127,107.3886,24800.0
2015-01-05 09:30:00,135.24,136.04,134.87,135.1,23500.0,106.5925,107.2231,106.3009,106.4822,23500.0
2015-01-05 10:00:00,134.95,135.26,134.58,134.72,11000.0,106.364,106.6083,106.0724,106.1827,11000.0
2015-01-05 10:30:00,134.64,135.34,134.49,135.34,11000.0,106.1196,106.6714,106.0014,106.6714,11000.0
2015-01-05 11:00:00,135.14,135.15,134.48,134.56,29000.0,106.5137,106.5216,105.9935,106.0566,29000.0
2015-01-05 11:30:00,134.54,134.87,134.32,134.63,23900.0,106.0408,106.3009,105.8674,106.1118,23900.0
2015-01-05 12:00:00,134.64,134.64,133.88,133.94,20700.0,106.1196,106.1196,105.5206,105.5679,20700.0
2015-01-05 12:30:00,133.84,134.24,133.72,134.24,15000.0,105.4891,105.8044,105.3945,105.8044,15000.0
2015-01-05 13:00:00,134.19,134.29,133.98,134.1,20400.0,105.765,105.8438,105.5995,105.694,20400.0
2015-01-05 13:30:00,134.1,134.44,134.07,134.44,13900.0,105.694,105.962,105.6704,105.962,13900.0
2015-01-05 14:00:00,134.41,134.45,133.93,134.06,13700.0,105.9384,105.9699,105.56,105.6625,13700.0
2015-01-05 14:30:00,134.13,134.14,133.71,134.1,18400.0,105.7177,105.7256,105.3866,105.694,18400.0
2015-01-05 15:00:00,134.05,134.33,133.93,134.19,18800.0,105.6546,105.8753,105.56,105.765,18800.0
2015-01-05 15:30:00,134.19,134.27,133.77,133.82,108600.0,105.765,105.828,105.4339,105.4733,108600.0
2015-01-06 09:30:00,133.84,134.41,133.03,134.06,24500.0,105.4891,105.9384,104.8507,105.6625,24500.0
2015-01-06 10:00:00,134.06,134.57,133.87,134.57,27900.0,105.6625,106.0645,105.5128,106.0645,27900.0
2015-01-06 10:30:00,134.5,134.5,133.92,133.98,17300.0,106.0093,106.0093,105.5522,105.5995,17300.0
2015-01-06 11:00:00,134.0,134.04,133.01,133.06,22200.0,105.6152,105.6467,104.8349,104.8743,22200.0
2015-01-06 11:30:00,133.08,133.08,132.37,132.38,11100.0,104.8901,104.8901,104.3305,104.3384,11100.0
2015-01-06 12:00:00,132.44,132.44,131.77,132.21,22300.0,104.3857,104.3857,103.8576,104.2044,22300.0
2015-01-06 12:30:00,132.26,132.62,132.21,132.58,11400.0,104.2438,104.5275,104.2044,104.496,11400.0
2015-01-06 13:00:00,132.5,132.51,131.93,132.36,8800.0,104.433,104.4408,103.9837,104.3226,8800.0
2015-01-06 13:30:00,132.21,132.58,132.04,132.58,9400.0,104.2044,104.496,104.0704,104.496,9400.0
2015-01-06 14:00:00,132.5,132.74,132.23,132.71,12500.0,104.433,104.6221,104.2201,104.5985,12500.0
2015-01-06 14:30:00,132.8,133.46,132.72,133.14,10600.0,104.6694,105.1896,104.6064,104.9374,10600.0
2015-01-06 15:00:00,133.04,133.77,132.91,133.77,51000.0,104.8586,105.4339,104.7561,105.4339,51000.0
2015-01-06 15:30:00,133.7,133.81,133.24,133.43,81500.0,105.3788,105.4655,105.0162,105.166,81500.0
2015-01-07 09:30:00,134.15,134.8,133.55,134.4,9000.0,105.7334,106.2458,105.2605,105.9305,9000.0
2015-01-07 10:00:00,134.31,134.65,134.2,134.24,4300.0,105.8595,106.1275,105.7728,105.8044,4300.0
2015-01-07 10:30:00,134.23,134.23,133.72,133.75,3900.0,105.7965,105.7965,105.3945,105.4182,3900.0
2015-01-07 11:00:00,133.89,134.05,133.5,133.6,13900.0,105.5285,105.6546,105.2211,105.2999,13900.0
2015-01-07 11:30:00,133.69,134.43,133.68,134.43,3100.0,105.3709,105.9541,105.363,105.9541,3100.0
2015-01-07 12:00:00,134.61,134.96,134.2,134.91,33500.0,106.096,106.3719,105.7728,106.3325,33500.0
2015-01-07 12:30:00,134.92,135.07,134.42,134.9,35200.0,106.3403,106.4586,105.9462,106.3246,35200.0
2015-01-07 13:00:00,134.94,135.06,134.56,134.74,7000.0,106.3561,106.4507,106.0566,106.1985,7000.0
2015-01-07 13:30:00,134.83,134.97,134.42,134.42,5300.0,106.2694,106.3797,105.9462,105.9462,5300.0
2015-01-07 14:00:00,134.42,134.94,134.18,134.42,7900.0,105.9462,106.3561,105.7571,105.9462,7900.0
2015-01-07 14:30:00,134.47,134.57,134.18,134.18,7100.0,105.9857,106.0645,105.7571,105.7571,7100.0
2015-01-07 15:00:00,134.28,134.41,134.09,134.39,35000.0,105.8359,105.9384,105.6862,105.9226,35000.0
2015-01-07 15:30:00,134.39,134.52,134.13,134.31,60900.0,105.9226,106.0251,105.7177,105.8595,60900.0
2015-01-08 09:30:00,135.15,137.5,135.15,135.59,11700.0,106.5216,108.3738,106.5216,106.8684,11700.0
2015-01-08 10:00:00,135.8,136.18,135.49,135.79,3500.0,107.0339,107.3334,106.7896,107.026,3500.0
2015-01-08 10:30:00,135.86,135.87,135.57,135.81,9400.0,107.0812,107.0891,106.8526,107.0418,9400.0
2015-01-08 11:00:00,135.88,136.09,135.86,135.91,6700.0,107.097,107.2625,107.0812,107.1206,6700.0
2015-01-08 11:30:00,135.9,136.25,135.9,136.19,5200.0,107.1127,107.3886,107.1127,107.3413,5200.0
2015-01-08 12:00:00,136.25,136.25,135.82,136.0,3900.0,107.3886,107.3886,107.0497,107.1916,3900.0
2015-01-08 12:30:00,135.99,136.23,135.85,136.08,11900.0,107.1837,107.3728,107.0733,107.2546,11900.0
2015-01-08 13:00:00,136.18,136.43,136.13,136.36,6300.0,107.3334,107.5305,107.294,107.4753,6300.0
2015-01-08 13:30:00,136.4,136.52,136.2,136.26,5500.0,107.5068,107.6014,107.3492,107.3965,5500.0
2015-01-08 14:00:00,136.17,136.51,136.17,136.43,14900.0,107.3256,107.5935,107.3256,107.5305,14900.0
2015-01-08 14:30:00,136.6,137.01,136.55,136.88,16100.0,107.6645,107.9876,107.6251,107.8852,16100.0
2015-01-08 15:00:00,136.92,136.97,136.69,136.93,17200.0,107.9167,107.9561,107.7354,107.9246,17200.0
2015-01-08 15:30:00,136.97,137.37,136.78,137.29,49100.0,107.9561,108.2714,107.8063,108.2083,49100.0
2015-01-09 09:30:00,137.58,138.03,136.37,136.56,4900.0,108.4369,108.7916,107.4832,107.6329,4900.0
2015-01-09 10:00:00,136.59,137.03,136.32,136.38,2600.0,107.6566,108.0034,107.4438,107.4911,2600.0
2015-01-09 10:30:00,136.17,136.33,136.07,136.3,2500.0,107.3256,107.4517,107.2467,107.428,2500.0
2015-01-09 11:00:00,136.32,136.32,135.63,135.94,7600.0,107.4438,107.4438,106.8999,107.1443,7600.0
2015-01-09 11:30:00,136.0,136.41,135.78,136.24,16100.0,107.1916,107.5147,107.0182,107.3807,16100.0
2015-01-09 12:00:00,136.23,136.76,136.15,136.15,10100.0,107.3728,107.7906,107.3098,107.3098,10100.0
2015-01-09 12:30:00,136.41,136.56,136.1,136.1,10600.0,107.5147,107.6329,107.2704,107.2704,10600.0
2015-01-09 13:00:00,136.06,136.43,136.03,136.03,11600.0,107.2389,107.5305,107.2152,107.2152,11600.0
2015-01-09 13:30:00,136.17,136.28,135.89,136.1,9500.0,107.3256,107.4122,107.1049,107.2704,9500.0
2015-01-09 14:00:00,136.02,136.13,135.82,135.97,6300.0,107.2073,107.294,107.0497,107.1679,6300.0
2015-01-09 14:30:00,135.88,136.2,135.71,135.89,13200.0,107.097,107.3492,106.963,107.1049,13200.0
2015-01-09 15:00:00,135.99,136.28,135.87,135.94,15800.0,107.1837,107.4122,107.0891,107.1443,15800.0
2015-01-09 15:30:00,135.88,136.11,135.66,135.76,38600.0,107.097,107.2783,106.9236,107.0024,38600.0
2015-01-12 09:30:00,135.62,136.27,133.56,133.96,12800.0,106.8921,107.4044,105.2684,105.5837,12800.0
2015-01-12 10:00:00,133.93,134.18,133.59,133.71,13300.0,105.56,105.7571,105.2921,105.3866,13300.0
2015-01-12 10:30:00,133.77,134.54,133.6,134.4,9200.0,105.4339,106.0408,105.2999,105.9305,9200.0
2015-01-12 11:00:00,134.59,135.03,134.4,134.48,21200.0,106.0802,106.427,105.9305,105.9935,21200.0
2015-01-12 11:30:00,134.5,134.86,134.33,134.49,7200.0,106.0093,106.293,105.8753,106.0014,7200.0
2015-01-12 12:00:00,134.52,134.95,134.42,134.8,8400.0,106.0251,106.364,105.9462,106.2458,8400.0
2015-01-12 12:30:00,134.78,134.93,134.54,134.68,2800.0,106.23,106.3482,106.0408,106.1512,2800.0
2015-01-12 13:00:00,134.7,134.72,134.28,134.28,2600.0,106.1669,106.1827,105.8359,105.8359,2600.0
2015-01-12 13:30:00,134.22,134.68,134.12,134.43,11200.0,105.7886,106.1512,105.7098,105.9541,11200.0
2015-01-12 14:00:00,134.32,134.45,134.07,134.15,4600.0,105.8674,105.9699,105.6704,105.7334,4600.0
2015-01-12 14:30:00,134.22,134.28,133.99,134.19,32600.0,105.7886,105.8359,105.6073,105.765,32600.0
2015-01-12 15:00:00,134.2,134.24,133.92,134.03,18100.0,105.7728,105.8044,105.5522,105.6389,18100.0
2015-01-12 15:30:00,134.02,134.19,133.84,133.93,61000.0,105.631,105.765,105.4891,105.56,61000.0
2015-01-13 09:30:00,135.13,136.47,135.13,136.4,7300.0,106.5059,107.562,106.5059,107.5068,7300.0
2015-01-13 10:00:00,136.4,136.53,135.81,135.87,6100.0,107.5068,107.6093,107.0418,107.0891,6100.0
2015-01-13 10:30:00,135.78,135.97,135.61,135.79,25200.0,107.0182,107.1679,106.8842,107.026,25200.0
2015-01-13 11:00:00,135.77,135.88,135.4,135.42,31300.0,107.0103,107.097,106.7187,106.7344,31300.0
2015-01-13 11:30:00,135.35,135.4,134.97,135.24,15000.0,106.6792,106.7187,106.3797,106.5925,15000.0
2015-01-13 12:00:00,135.24,135.24,134.45,134.5,14500.0,106.5925,106.5925,105.9699,106.0093,14500.0
2015-01-13 12:30:00,134.51,134.99,134.51,134.99,2900.0,106.0172,106.3955,106.0172,106.3955,2900.0
2015-01-13 13:00:00,135.03,135.03,134.07,134.16,4100.0,106.427,106.427,105.6704,105.7413,4100.0
2015-01-13 13:30:00,134.02,134.02,132.95,133.1,10300.0,105.631,105.631,104.7876,104.9059,10300.0
2015-01-13 14:00:00,133.26,133.26,132.65,133.18,12500.0,105.032,105.032,104.5512,104.9689,12500.0
2015-01-13 14:30:00,133.01,133.5,132.85,132.85,30200.0,104.8349,105.2211,104.7088,104.7088,30200.0
2015-01-13 15:00:00,132.86,133.47,132.75,133.22,18100.0,104.7167,105.1975,104.63,105.0004,18100.0
2015-01-13 15:30:00,133.27,134.05,133.27,133.89,30800.0,105.0398,105.6546,105.0398,105.5285,30800.0
2015-01-14 09:30:00,132.77,133.86,132.64,133.85,32300.0,104.6458,105.5049,104.5433,105.497,32300.0
2015-01-14 10:00:00,133.85,134.47,133.82,134.1,19500.0,105.497,105.9857,105.4733,105.694,19500.0
2015-01-14 10:30:00,134.17,134.44,133.81,134.34,14300.0,105.7492,105.962,105.4655,105.8832,14300.0
2015-01-14 11:00:00,134.35,134.53,133.35,133.35,10500.0,105.8911,106.0329,105.1029,105.1029,10500.0
2015-01-14 11:30:00,133.28,133.72,133.19,133.38,11400.0,105.0477,105.3945,104.9768,105.1265,11400.0
2015-01-14 12:00:00,133.43,133.5,132.86,133.08,7100.0,105.166,105.2211,104.7167,104.8901,7100.0
2015-01-14 12:30:00,133.09,133.26,132.93,133.09,4100.0,104.898,105.032,104.7719,104.898,4100.0
2015-01-14 13:00:00,133.12,133.16,132.83,133.05,14800.0,104.9216,104.9531,104.6931,104.8665,14800.0
2015-01-14 13:30:00,132.97,133.11,132.68,132.9,13400.0,104.8034,104.9137,104.5748,104.7482,13400.0
2015-01-14 14:00:00,132.95,133.56,132.79,133.4,19000.0,104.7876,105.2684,104.6615,105.1423,19000.0
2015-01-14 14:30:00,133.46,133.93,133.38,133.5,22100.0,105.1896,105.56,105.1265,105.2211,22100.0
2015-01-14 15:00:00,133.54,134.29,133.44,134.24,22400.0,105.2527,105.8438,105.1738,105.8044,22400.0
2015-01-14 15:30:00,134.18,134.9,133.86,134.79,94900.0,105.7571,106.3246,105.5049,106.2379,94900.0
2015-01-15 09:30:00,135.26,135.26,133.52,133.52,10200.0,106.6083,106.6083,105.2369,105.2369,10200.0
2015-01-15 10:00:00,133.81,135.07,133.68,135.0,9500.0,105.4655,106.4586,105.363,106.4034,9500.0
2015-01-15 10:30:00,135.0,135.76,134.81,134.9,19100.0,106.4034,107.0024,106.2536,106.3246,19100.0
2015-01-15 11:00:00,134.93,135.02,134.24,134.24,3800.0,106.3482,106.4192,105.8044,105.8044,3800.0
2015-01-15 11:30:00,134.27,134.65,134.05,134.36,33100.0,105.828,106.1275,105.6546,105.899,33100.0
2015-01-15 12:00:00,134.37,134.62,134.19,134.48,11000.0,105.9068,106.1039,105.765,105.9935,11000.0
2015-01-15 12:30:00,134.39,134.43,133.73,133.88,21600.0,105.9226,105.9541,105.4024,105.5206,21600.0
2015-01-15 13:00:00,133.89,134.62,133.85,133.93,12300.0,105.5285,106.1039,105.497,105.56,12300.0
2015-01-15 13:30:00,133.86,134.11,133.6,133.74,9500.0,105.5049,105.7019,105.2999,105.4103,9500.0
2015-01-15 14:00:00,133.71,134.08,133.64,133.8,7800.0,105.3866,105.6783,105.3315,105.4576,7800.0
2015-01-15 14:30:00,133.88,134.23,133.74,134.2,10600.0,105.5206,105.7965,105.4103,105.7728,10600.0
2015-01-15 15:00:00,134.22,134.3,133.45,133.75,12400.0,105.7886,105.8517,105.1817,105.4182,12400.0
2015-01-15 15:30:00,133.73,133.76,133.0,133.19,38500.0,105.4024,105.4261,104.827,104.9768,38500.0
2015-01-16 09:30:00,133.04,133.39,131.5,132.02,28900.0,104.8586,105.1344,103.6448,104.0546,28900.0
2015-01-16 10:00:00,132.3,132.52,131.12,131.79,62400.0,104.2753,104.4487,103.3453,103.8734,62400.0
2015-01-16 10:30:00,131.89,132.04,131.15,131.68,24600.0,103.9522,104.0704,103.3689,103.7867,24600.0
2015-01-16 11:00:00,131.68,131.82,131.13,131.19,16400.0,103.7867,103.897,103.3532,103.4004,16400.0
2015-01-16 11:30:00,131.2,131.38,131.1,131.16,26700.0,103.4083,103.5502,103.3295,103.3768,26700.0
2015-01-16 12:00:00,131.17,131.38,131.12,131.3,14300.0,103.3847,103.5502,103.3453,103.4871,14300.0
2015-01-16 12:30:00,131.25,131.55,131.2,131.5,28800.0,103.4477,103.6842,103.4083,103.6448,28800.0
2015-01-16 13:00:00,131.45,131.54,131.31,131.37,11000.0,103.6054,103.6763,103.495,103.5423,11000.0
2015-01-16 13:30:00,131.4,131.68,131.37,131.68,17600.0,103.566,103.7867,103.5423,103.7867,17600.0
2015-01-16 14:00:00,131.64,131.74,131.53,131.63,14300.0,103.7551,103.8339,103.6684,103.7472,14300.0
2015-01-16 14:30:00,131.56,131.78,131.48,131.74,26400.0,103.6921,103.8655,103.629,103.8339,26400.0
2015-01-16 15:00:00,131.7,131.94,131.62,131.79,22100.0,103.8024,103.9916,103.7394,103.8734,22100.0
2015-01-16 15:30:00,131.79,132.7,131.77,132.55,42000.0,103.8734,104.5906,103.8576,104.4724,42000.0
2015-01-20 09:30:00,132.8,133.39,131.88,132.24,9500.0,104.6694,105.1344,103.9443,104.228,9500.0
2015-01-20 10:00:00,132.49,132.79,131.92,132.77,5200.0,104.4251,104.6615,103.9758,104.6458,5200.0
2015-01-20 10:30:00,132.83,132.84,131.89,132.29,9100.0,104.6931,104.7009,103.9522,104.2674,9100.0
2015-01-20 11:00:00,132.2,132.48,131.97,132.24,6900.0,104.1965,104.4172,104.0152,104.228,6900.0
2015-01-20 11:30:00,132.13,132.13,131.23,131.59,11600.0,104.1413,104.1413,103.432,103.7157,11600.0
2015-01-20 12:00:00,131.77,132.36,131.75,132.15,19300.0,103.8576,104.3226,103.8418,104.1571,19300.0
2015-01-20 12:30:00,132.12,132.3,131.93,132.15,3000.0,104.1334,104.2753,103.9837,104.1571,3000.0
2015-01-20 13:00:00,132.25,132.38,132.06,132.25,16400.0,104.2359,104.3384,104.0862,104.2359,16400.0
2015-01-20 13:30:00,132.23,132.37,132.09,132.26,10700.0,104.2201,104.3305,104.1098,104.2438,10700.0
2015-01-20 14:00:00,132.3,132.6,132.29,132.37,4900.0,104.2753,104.5118,104.2674,104.3305,4900.0
2015-01-20 14:30:00,132.37,133.23,132.31,132.96,17700.0,104.3305,105.0083,104.2832,104.7955,17700.0
2015-01-20 15:00:00,132.97,133.05,132.49,132.94,26500.0,104.8034,104.8665,104.4251,104.7798,26500.0
2015-01-20 15:30:00,132.89,133.02,132.44,132.74,27000.0,104.7403,104.8428,104.3857,104.6221,27000.0
2015-01-21 09:30:00,132.22,133.5,131.65,133.0,17000.0,104.2123,105.2211,103.763,104.827,17000.0
2015-01-21 10:00:00,133.2,133.53,132.85,133.44,13000.0,104.9847,105.2448,104.7088,105.1738,13000.0
2015-01-21 10:30:00,133.44,134.01,133.38,133.97,17800.0,105.1738,105.6231,105.1265,105.5916,17800.0
2015-01-21 11:00:00,133.92,134.04,133.64,133.91,12600.0,105.5522,105.6467,105.3315,105.5443,12600.0
2015-01-21 11:30:00,134.0,134.03,133.28,133.94,8900.0,105.6152,105.6389,105.0477,105.5679,8900.0
2015-01-21 12:00:00,133.98,134.03,133.76,134.03,17500.0,105.5995,105.6389,105.4261,105.6389,17500.0
2015-01-21 12:30:00,134.07,134.14,133.49,133.53,9700.0,105.6704,105.7256,105.2132,105.2448,9700.0
2015-01-21 13:00:00,133.67,133.79,133.41,133.51,7800.0,105.3551,105.4497,105.1502,105.229,7800.0
2015-01-21 13:30:00,133.35,133.64,133.3,133.38,8000.0,105.1029,105.3315,105.0635,105.1265,8000.0
2015-01-21 14:00:00,133.41,133.69,133.23,133.43,7400.0,105.1502,105.3709,105.0083,105.166,7400.0
2015-01-21 14:30:00,133.54,133.73,133.35,133.73,22100.0,105.2527,105.4024,105.1029,105.4024,22100.0
2015-01-21 15:00:00,133.59,133.74,133.4,133.7,16500.0,105.2921,105.4103,105.1423,105.3788,16500.0
2015-01-21 15:30:00,133.69,133.99,133.58,133.84,47400.0,105.3709,105.6073,105.2842,105.4891,47400.0
2015-01-22 09:30:00,134.04,134.73,133.38,133.72,20600.0,105.6467,106.1906,105.1265,105.3945,20600.0
2015-01-22 10:00:00,133.82,134.78,133.75,134.71,13800.0,105.4733,106.23,105.4182,106.1748,13800.0
2015-01-22 10:30:00,134.59,135.28,134.48,135.13,13300.0,106.0802,106.6241,105.9935,106.5059,13300.0
2015-01-22 11:00:00,135.11,135.13,134.6,134.92,18900.0,106.4901,106.5059,106.0881,106.3403,18900.0
2015-01-22 11:30:00,134.98,134.98,134.4,134.53,5400.0,106.3876,106.3876,105.9305,106.0329,5400.0
2015-01-22 12:00:00,134.49,134.76,134.44,134.69,4700.0,106.0014,106.2142,105.962,106.1591,4700.0
2015-01-22 12:30:00,134.58,134.61,134.15,134.27,6600.0,106.0724,106.096,105.7334,105.828,6600.0
2015-01-22 13:00:00,134.3,134.77,134.3,134.53,6800.0,105.8517,106.2221,105.8517,106.0329,6800.0
2015-01-22 13:30:00,134.46,134.98,134.46,134.81,7300.0,105.9778,106.3876,105.9778,106.2536,7300.0
2015-01-22 14:00:00,134.8,135.04,134.68,134.96,14700.0,106.2458,106.4349,106.1512,106.3719,14700.0
2015-01-22 14:30:00,135.04,135.24,134.88,135.12,40300.0,106.4349,106.5925,106.3088,106.498,40300.0
2015-01-22 15:00:00,135.18,135.29,134.88,134.96,22800.0,106.5453,106.632,106.3088,106.3719,22800.0
2015-01-22 15:30:00,135.08,135.08,134.71,134.94,84500.0,106.4664,106.4664,106.1748,106.3561,84500.0
2015-01-23 09:30:00,134.93,135.17,134.24,134.48,8400.0,106.3482,106.5374,105.8044,105.9935,8400.0
2015-01-23 10:00:00,134.47,134.78,134.19,134.4,6300.0,105.9857,106.23,105.765,105.9305,6300.0
2015-01-23 10:30:00,134.37,134.97,134.2,134.97,4900.0,105.9068,106.3797,105.7728,106.3797,4900.0
2015-01-23 11:00:00,134.88,134.9,134.6,134.82,7600.0,106.3088,106.3246,106.0881,106.2615,7600.0
2015-01-23 11:30:00,134.77,134.94,134.51,134.64,10100.0,106.2221,106.3561,106.0172,106.1196,10100.0
2015-01-23 12:00:00,134.64,135.16,134.61,134.98,6600.0,106.1196,106.5295,106.096,106.3876,6600.0
2015-01-23 12:30:00,134.97,135.37,134.94,135.2,11900.0,106.3797,106.695,106.3561,106.561,11900.0
2015-01-23 13:00:00,135.22,135.35,134.86,134.86,9300.0,106.5768,106.6792,106.293,106.293,9300.0
2015-01-23 13:30:00,134.9,135.12,134.84,135.03,6800.0,106.3246,106.498,106.2773,106.427,6800.0
2015-01-23 14:00:00,135.05,135.06,134.83,134.91,11300.0,106.4428,106.4507,106.2694,106.3325,11300.0
2015-01-23 14:30:00,134.91,134.91,134.52,134.52,11800.0,106.3325,106.3325,106.0251,106.0251,11800.0
2015-01-23 15:00:00,134.55,134.68,134.23,134.57,24100.0,106.0487,106.1512,105.7965,106.0645,24100.0
2015-01-23 15:30:00,134.57,134.6,134.2,134.32,27500.0,106.0645,106.0881,105.7728,105.8674,27500.0
2015-01-26 09:30:00,133.96,134.46,133.55,134.34,5600.0,105.5837,105.9778,105.2605,105.8832,5600.0
2015-01-26 10:00:00,134.35,134.84,134.16,134.44,30100.0,105.8911,106.2773,105.7413,105.962,30100.0
2015-01-26 10:30:00,134.63,135.02,134.57,134.66,6200.0,106.1118,106.4192,106.0645,106.1354,6200.0
2015-01-26 11:00:00,134.64,134.94,134.59,134.87,12200.0,106.1196,106.3561,106.0802,106.3009,12200.0
2015-01-26 11:30:00,134.83,135.14,134.63,134.93,7300.0,106.2694,106.5137,106.1118,106.3482,7300.0
2015-01-26 12:00:00,134.88,135.02,134.71,134.71,12800.0,106.3088,106.4192,106.1748,106.1748,12800.0
2015-01-26 12:30:00,134.86,134.96,134.71,134.78,6600.0,106.293,106.3719,106.1748,106.23,6600.0
2015-01-26 13:00:00,134.8,134.95,134.72,134.77,11700.0,106.2458,106.364,106.1827,106.2221,11700.0
2015-01-26 13:30:00,134.8,135.14,134.76,134.92,8300.0,106.2458,106.5137,106.2142,106.3403,8300.0
2015-01-26 14:00:00,134.92,135.22,134.89,135.09,35000.0,106.3403,106.5768,106.3167,106.4743,35000.0
2015-01-26 14:30:00,135.02,135.15,134.77,134.95,10000.0,106.4192,106.5216,106.2221,106.364,10000.0
2015-01-26 15:00:00,134.96,135.13,134.76,134.96,12300.0,106.3719,106.5059,106.2142,106.3719,12300.0
2015-01-26 15:30:00,134.93,135.08,134.69,134.88,38600.0,106.3482,106.4664,106.1591,106.3088,38600.0
2015-01-27 09:30:00,133.52,133.8,132.51,132.72,6200.0,105.2369,105.4576,104.4408,104.6064,6200.0
2015-01-27 10:00:00,132.77,133.15,132.7,132.81,9300.0,104.6458,104.9453,104.5906,104.6773,9300.0
2015-01-27 10:30:00,132.82,133.0,132.25,132.87,8300.0,104.6852,104.827,104.2359,104.7246,8300.0
2015-01-27 11:00:00,132.91,133.32,132.8,133.11,14300.0,104.7561,105.0793,104.6694,104.9137,14300.0
2015-01-27 11:30:00,133.44,133.69,133.25,133.51,18400.0,105.1738,105.3709,105.0241,105.229,18400.0
2015-01-27 12:00:00,133.4,133.64,133.15,133.6,11700.0,105.1423,105.3315,104.9453,105.2999,11700.0
2015-01-27 12:30:00,133.64,133.68,133.44,133.52,8800.0,105.3315,105.363,105.1738,105.2369,8800.0
2015-01-27 13:00:00,133.55,134.11,133.51,134.07,12700.0,105.2605,105.7019,105.229,105.6704,12700.0
2015-01-27 13:30:00,134.15,134.18,133.56,133.76,7600.0,105.7334,105.7571,105.2684,105.4261,7600.0
2015-01-27 14:00:00,133.83,134.11,133.75,134.08,7600.0,105.4812,105.7019,105.4182,105.6783,7600.0
2015-01-27 14:30:00,134.02,134.14,133.76,133.81,17300.0,105.631,105.7256,105.4261,105.4655,17300.0
2015-01-27 15:00:00,133.71,133.83,133.05,133.17,29200.0,105.3866,105.4812,104.8665,104.961,29200.0
2015-01-27 15:30:00,133.14,133.42,133.0,133.09,25400.0,104.9374,105.1581,104.827,104.898,25400.0
2015-01-28 09:30:00,133.47,134.06,133.44,134.0,4600.0,105.1975,105.6625,105.1738,105.6152,4600.0
2015-01-28 10:00:00,133.88,134.29,133.66,133.76,6700.0,105.5206,105.8438,105.3472,105.4261,6700.0
2015-01-28 10:30:00,133.62,133.87,132.96,132.96,16100.0,105.3157,105.5128,104.7955,104.7955,16100.0
2015-01-28 11:00:00,132.98,133.57,132.98,133.32,5100.0,104.8113,105.2763,104.8113,105.0793,5100.0
2015-01-28 11:30:00,133.16,133.56,133.13,133.36,7100.0,104.9531,105.2684,104.9295,105.1108,7100.0
2015-01-28 12:00:00,133.47,133.99,133.47,133.91,8000.0,105.1975,105.6073,105.1975,105.5443,8000.0
2015-01-28 12:30:00,133.84,133.98,133.69,133.73,23800.0,105.4891,105.5995,105.3709,105.4024,23800.0
2015-01-28 13:00:00,133.68,133.87,133.58,133.62,11500.0,105.363,105.5128,105.2842,105.3157,11500.0
2015-01-28 13:30:00,133.62,133.78,133.31,133.31,10400.0,105.3157,105.4418,105.0714,105.0714,10400.0
2015-01-28 14:00:00,133.45,134.09,133.09,133.22,21200.0,105.1817,105.6862,104.898,105.0004,21200.0
2015-01-28 14:30:00,133.3,133.55,133.08,133.28,29700.0,105.0635,105.2605,104.8901,105.0477,29700.0
2015-01-28 15:00:00,133.3,133.32,132.4,132.61,13100.0,105.0635,105.0793,104.3541,104.5197,13100.0
2015-01-28 15:30:00,132.58,132.67,131.81,131.99,42700.0,104.496,104.5669,103.8891,104.031,42700.0
2015-01-29 09:30:00,131.69,133.14,131.67,133.03,8000.0,103.7945,104.9374,103.7788,104.8507,8000.0
2015-01-29 10:00:00,132.97,133.01,132.14,133.0,11700.0,104.8034,104.8349,104.1492,104.827,11700.0
2015-01-29 10:30:00,132.95,133.01,132.11,132.93,6400.0,104.7876,104.8349,104.1256,104.7719,6400.0
2015-01-29 11:00:00,133.02,133.02,132.43,132.69,14400.0,104.8428,104.8428,104.3778,104.5827,14400.0
2015-01-29 11:30:00,132.86,133.45,132.82,133.2,4100.0,104.7167,105.1817,104.6852,104.9847,4100.0
2015-01-29 12:00:00,133.31,133.42,132.87,133.0,8400.0,105.0714,105.1581,104.7246,104.827,8400.0
2015-01-29 12:30:00,132.96,133.17,132.78,133.12,12000.0,104.7955,104.961,104.6536,104.9216,12000.0
2015-01-29 13:00:00,133.09,133.47,132.72,133.41,10700.0,104.898,105.1975,104.6064,105.1502,10700.0
2015-01-29 13:30:00,133.42,133.79,133.42,133.77,4700.0,105.1581,105.4497,105.1581,105.4339,4700.0
2015-01-29 14:00:00,133.66,134.43,133.59,134.43,10600.0,105.3472,105.9541,105.2921,105.9541,10600.0
2015-01-29 14:30:00,134.43,134.57,134.25,134.56,9500.0,105.9541,106.0645,105.8123,106.0566,9500.0
2015-01-29 15:00:00,134.59,135.07,134.4,134.91,13400.0,106.0802,106.4586,105.9305,106.3325,13400.0
2015-01-29 15:30:00,134.9,135.42,134.89,135.24,46100.0,106.3246,106.7344,106.3167,106.5925,46100.0
2015-01-30 09:30:00,134.54,134.99,133.64,133.69,12300.0,106.0408,106.3955,105.3315,105.3709,12300.0
2015-01-30 10:00:00,133.72,133.72,133.19,133.22,17700.0,105.3945,105.3945,104.9768,105.0004,17700.0
2015-01-30 10:30:00,133.14,133.43,132.47,133.06,23600.0,104.9374,105.166,104.4093,104.8743,23600.0
2015-01-30 11:00:00,133.26,133.45,132.98,133.13,8800.0,105.032,105.1817,104.8113,104.9295,8800.0
2015-01-30 11:30:00,133.12,133.29,132.85,133.21,18000.0,104.9216,105.0556,104.7088,104.9926,18000.0
2015-01-30 12:00:00,133.29,133.81,133.28,133.62,4400.0,105.0556,105.4655,105.0477,105.3157,4400.0
2015-01-30 12:30:00,133.76,133.76,133.05,133.18,4400.0,105.4261,105.4261,104.8665,104.9689,4400.0
2015-01-30 13:00:00,133.21,133.35,132.91,133.08,3700.0,104.9926,105.1029,104.7561,104.8901,3700.0
2015-01-30 13:30:00,132.98,133.7,132.98,133.66,5600.0,104.8113,105.3788,104.8113,105.3472,5600.0
2015-01-30 14:00:00,133.57,133.67,133.45,133.63,30200.0,105.2763,105.3551,105.1817,105.3236,30200.0
2015-01-30 14:30:00,133.63,133.77,132.78,132.99,12700.0,105.3236,105.4339,104.6536,104.8192,12700.0
2015-01-30 15:00:00,133.0,133.1,132.6,132.97,22300.0,104.827,104.9059,104.5118,104.8034,22300.0
2015-01-30 15:30:00,132.96,133.3,132.51,132.67,47000.0,104.7955,105.0635,104.4408,104.5669,47000.0
2015-02-02 09:30:00,130.5,131.54,129.57,130.37,154000.0,102.8566,103.6763,102.1236,102.7541,154000.0
2015-02-02 10:00:00,130.29,130.29,129.62,129.89,43300.0,102.6911,102.6911,102.163,102.3758,43300.0
2015-02-02 10:30:00,129.75,129.82,129.14,129.25,44600.0,102.2655,102.3207,101.7847,101.8714,44600.0
2015-02-02 11:00:00,129.3,130.58,129.22,130.52,67900.0,101.9108,102.9197,101.8477,102.8724,67900.0
2015-02-02 11:30:00,130.52,131.06,130.3,130.39,40500.0,102.8724,103.298,102.699,102.7699,40500.0
2015-02-02 12:00:00,130.38,130.46,130.13,130.27,22000.0,102.762,102.8251,102.565,102.6753,22000.0
2015-02-02 12:30:00,130.23,130.29,129.58,129.6,39000.0,102.6438,102.6911,102.1315,102.1473,39000.0
2015-02-02 13:00:00,129.59,130.27,129.55,130.15,18900.0,102.1394,102.6753,102.1078,102.5807,18900.0
2015-02-02 13:30:00,130.26,130.35,129.73,129.92,20100.0,102.6674,102.7384,102.2497,102.3995,20100.0
2015-02-02 14:00:00,129.9,130.36,129.88,130.25,29200.0,102.3837,102.7463,102.3679,102.6596,29200.0
2015-02-02 14:30:00,130.38,130.58,130.0,130.22,23300.0,102.762,102.9197,102.4625,102.6359,23300.0
2015-02-02 15:00:00,130.48,131.08,130.38,130.77,41200.0,102.8408,103.3137,102.762,103.0694,41200.0
2015-02-02 15:30:00,130.75,131.62,130.68,131.5,165000.0,103.0537,103.7394,102.9985,103.6448,165000.0
2015-02-03 09:30:00,131.95,132.9,131.72,132.84,59800.0,103.9995,104.7482,103.8182,104.7009,59800.0
2015-02-03 10:00:00,132.83,132.83,132.26,132.7,26700.0,104.6931,104.6931,104.2438,104.5906,26700.0
2015-02-03 10:30:00,132.78,132.8,132.22,132.22,25800.0,104.6536,104.6694,104.2123,104.2123,25800.0
2015-02-03 11:00:00,132.21,132.33,132.03,132.18,25500.0,104.2044,104.299,104.0625,104.1807,25500.0
2015-02-03 11:30:00,132.13,132.41,131.8,131.94,27200.0,104.1413,104.362,103.8812,103.9916,27200.0
2015-02-03 12:00:00,131.94,132.6,131.87,132.55,14500.0,103.9916,104.5118,103.9364,104.4724,14500.0
2015-02-03 12:30:00,132.56,132.85,132.33,132.72,15700.0,104.4802,104.7088,104.299,104.6064,15700.0
2015-02-03 13:00:00,132.78,133.11,132.56,133.08,10500.0,104.6536,104.9137,104.4802,104.8901,10500.0
2015-02-03 13:30:00,133.18,133.27,132.53,132.9,15100.0,104.9689,105.0398,104.4566,104.7482,15100.0
2015-02-03 14:00:00,132.95,133.01,132.5,132.57,11400.0,104.7876,104.8349,104.433,104.4881,11400.0
2015-02-03 14:30:00,132.6,132.87,132.34,132.87,11500.0,104.5118,104.7246,104.3068,104.7246,11500.0
2015-02-03 15:00:00,132.92,133.04,132.71,132.93,24400.0,104.764,104.8586,104.5985,104.7719,24400.0
2015-02-03 15:30:00,133.0,133.36,132.73,133.19,61800.0,104.827,105.1108,104.6142,104.9768,61800.0
2015-02-04 09:30:00,132.93,132.94,132.03,132.12,18600.0,104.7719,104.7798,104.0625,104.1334,18600.0
2015-02-04 10:00:00,132.26,132.68,132.0,132.18,16500.0,104.2438,104.5748,104.0389,104.1807,16500.0
2015-02-04 10:30:00,132.24,132.24,131.82,131.85,18200.0,104.228,104.228,103.897,103.9206,18200.0
2015-02-04 11:00:00,131.86,131.93,130.77,130.85,54700.0,103.9285,103.9837,103.0694,103.1325,54700.0
2015-02-04 11:30:00,130.94,131.54,130.94,131.26,31100.0,103.2034,103.6763,103.2034,103.4556,31100.0
2015-02-04 12:00:00,131.36,131.65,131.25,131.28,15700.0,103.5344,103.763,103.4477,103.4714,15700.0
2015-02-04 12:30:00,131.27,131.39,131.09,131.1,18500.0,103.4635,103.5581,103.3216,103.3295,18500.0
2015-02-04 13:00:00,131.15,131.26,131.07,131.23,19700.0,103.3689,103.4556,103.3059,103.432,19700.0
2015-02-04 13:30:00,131.31,131.53,131.07,131.19,17300.0,103.495,103.6684,103.3059,103.4004,17300.0
2015-02-04 14:00:00,131.28,131.36,130.84,131.01,28600.0,103.4714,103.5344,103.1246,103.2586,28600.0
2015-02-04 14:30:00,131.07,131.54,130.93,131.52,22500.0,103.3059,103.6763,103.1955,103.6605,22500.0
2015-02-04 15:00:00,131.45,131.79,131.16,131.79,42100.0,103.6054,103.8734,103.3768,103.8734,42100.0
2015-02-04 15:30:00,131.84,132.04,130.86,131.38,133800.0,103.9128,104.0704,103.1404,103.5502,133800.0
2015-02-05 09:30:00,135.84,140.9,135.84,138.88,136000.0,107.0655,111.0536,107.0655,109.4615,136000.0
2015-02-05 10:00:00,138.86,140.01,138.12,139.74,69100.0,109.4457,110.3521,108.8625,110.1393,69100.0
2015-02-05 10:30:00,139.66,140.35,139.11,139.22,51900.0,110.0763,110.6201,109.6428,109.7295,51900.0
2015-02-05 11:00:00,139.26,140.65,139.19,139.68,70000.0,109.761,110.8566,109.7058,110.092,70000.0
2015-02-05 11:30:00,139.78,140.9,139.7,140.53,45400.0,110.1709,111.0536,110.1078,110.762,45400.0
2015-02-05 12:00:00,140.58,140.85,140.32,140.79,34600.0,110.8014,111.0142,110.5965,110.9669,34600.0
2015-02-05 12:30:00,140.79,140.98,140.11,140.73,30100.0,110.9669,111.1167,110.431,110.9196,30100.0
2015-02-05 13:00:00,140.73,140.95,140.35,140.53,24900.0,110.9196,111.093,110.6201,110.762,24900.0
2015-02-05 13:30:00,140.59,141.2,140.12,141.04,42400.0,110.8093,111.2901,110.4388,111.164,42400.0
2015-02-05 14:00:00,140.99,141.11,139.4,139.53,159000.0,111.1245,111.2191,109.8714,109.9738,159000.0
2015-02-05 14:30:00,139.55,140.0,139.33,139.95,43000.0,109.9896,110.3443,109.8162,110.3048,43000.0
2015-02-05 15:00:00,139.92,140.12,139.42,139.91,80800.0,110.2812,110.4388,109.8871,110.2733,80800.0
2015-02-05 15:30:00,139.9,139.94,139.46,139.61,198000.0,110.2654,110.297,109.9186,110.0369,198000.0
2015-02-06 09:30:00,141.0,141.66,140.0,140.15,39700.0,111.1324,111.6526,110.3443,110.4625,39700.0
2015-02-06 10:00:00,140.14,140.65,140.08,140.3,23000.0,110.4546,110.8566,110.4073,110.5807,23000.0
2015-02-06 10:30:00,140.38,140.5,140.13,140.28,21500.0,110.6438,110.7383,110.4467,110.5649,21500.0
2015-02-06 11:00:00,140.28,140.48,140.03,140.03,24800.0,110.5649,110.7226,110.3679,110.3679,24800.0
2015-02-06 11:30:00,140.11,140.21,139.92,140.21,25800.0,110.431,110.5098,110.2812,110.5098,25800.0
2015-02-06 12:00:00,140.22,140.76,140.19,140.65,25100.0,110.5177,110.9433,110.494,110.8566,25100.0
2015-02-06 12:30:00,140.7,141.07,140.23,141.01,44700.0,110.896,111.1876,110.5255,111.1403,44700.0
2015-02-06 13:00:00,140.91,141.0,140.11,140.23,24500.0,111.0615,111.1324,110.431,110.5255,24500.0
2015-02-06 13:30:00,140.18,140.24,139.96,140.2,17100.0,110.4861,110.5334,110.3127,110.5019,17100.0
2015-02-06 14:00:00,140.2,140.94,140.05,140.94,30000.0,110.5019,111.0851,110.3837,111.0851,30000.0
2015-02-06 14:30:00,140.96,141.2,140.9,140.99,33500.0,111.1009,111.2901,111.0536,111.1245,33500.0
2015-02-06 15:00:00,140.97,141.04,140.55,140.77,46200.0,111.1088,111.164,110.7777,110.9511,46200.0
2015-02-06 15:30:00,140.76,141.11,140.46,141.02,102600.0,110.9433,111.2191,110.7068,111.1482,102600.0
2015-02-09 09:30:00,141.0,142.5,140.73,142.34,60400.0,111.1324,112.3147,110.9196,112.1886,60400.0
2015-02-09 10:00:00,142.24,142.36,141.51,141.51,32700.0,112.1098,112.2043,111.5344,111.5344,32700.0
2015-02-09 10:30:00,141.51,141.81,141.14,141.14,19500.0,111.5344,111.7708,111.2428,111.2428,19500.0
2015-02-09 11:00:00,141.15,141.48,140.89,141.4,20000.0,111.2507,111.5108,111.0457,111.4477,20000.0
2015-02-09 11:30:00,141.45,141.52,141.08,141.08,34500.0,111.4871,111.5423,111.1955,111.1955,34500.0
2015-02-09 12:00:00,141.09,141.56,141.04,141.56,31500.0,111.2034,111.5738,111.164,111.5738,31500.0
2015-02-09 12:30:00,141.56,141.78,141.48,141.56,16500.0,111.5738,111.7472,111.5108,111.5738,16500.0
2015-02-09 13:00:00,141.49,141.61,141.27,141.27,12100.0,111.5186,111.6132,111.3452,111.3452,12100.0
2015-02-09 13:30:00,141.23,141.23,140.84,141.03,12100.0,111.3137,111.3137,111.0063,111.1561,12100.0
2015-02-09 14:00:00,140.99,141.24,140.79,141.24,17600.0,111.1245,111.3216,110.9669,111.3216,17600.0
2015-02-09 14:30:00,141.24,141.53,140.97,141.04,25400.0,111.3216,111.5502,111.1088,111.164,25400.0
2015-02-09 15:00:00,141.03,141.07,140.69,140.85,26500.0,111.1561,111.1876,110.8881,111.0142,26500.0
2015-02-09 15:30:00,140.89,141.15,140.59,140.94,77300.0,111.0457,111.2507,110.8093,111.0851,77300.0
2015-02-10 09:30:00,141.9,141.92,140.69,140.69,35700.0,111.8418,111.8575,110.8881,110.8881,35700.0
2015-02-10 10:00:00,140.69,141.56,140.69,140.86,19000.0,110.8881,111.5738,110.8881,111.0221,19000.0
2015-02-10 10:30:00,140.87,141.1,140.69,140.85,13900.0,111.03,111.2112,110.8881,111.0142,13900.0
2015-02-10 11:00:00,140.85,141.11,140.79,141.07,11600.0,111.0142,111.2191,110.9669,111.1876,11600.0
2015-02-10 11:30:00,141.06,141.24,141.02,141.19,12000.0,111.1797,111.3216,111.1482,111.2822,12000.0
2015-02-10 12:00:00,141.19,141.58,141.0,141.47,9300.0,111.2822,111.5896,111.1324,111.5029,9300.0
2015-02-10 12:30:00,141.43,141.63,141.39,141.41,11200.0,111.4713,111.629,111.4398,111.4556,11200.0
2015-02-10 13:00:00,141.42,141.43,141.2,141.39,10100.0,111.4635,111.4713,111.2901,111.4398,10100.0
2015-02-10 13:30:00,141.38,141.63,141.35,141.45,15900.0,111.4319,111.629,111.4083,111.4871,15900.0
2015-02-10 14:00:00,141.45,141.6,141.38,141.48,11300.0,111.4871,111.6053,111.4319,111.5108,11300.0
2015-02-10 14:30:00,141.48,142.02,141.48,141.97,14700.0,111.5108,111.9364,111.5108,111.897,14700.0
2015-02-10 15:00:00,142.06,142.11,141.93,142.1,15500.0,111.9679,112.0073,111.8654,111.9994,15500.0
2015-02-10 15:30:00,142.1,142.34,142.04,142.21,71600.0,111.9994,112.1886,111.9521,112.0861,71600.0
2015-02-11 09:30:00,142.21,142.79,141.31,142.39,15700.0,112.0861,112.5433,111.3768,112.228,15700.0
2015-02-11 10:00:00,142.34,142.34,141.61,141.77,19300.0,112.1886,112.1886,111.6132,111.7393,19300.0
2015-02-11 10:30:00,141.84,141.85,141.52,141.53,20400.0,111.7945,111.8024,111.5423,111.5502,20400.0
2015-02-11 11:00:00,141.63,142.35,141.63,142.3,11600.0,111.629,112.1965,111.629,112.1571,11600.0
2015-02-11 11:30:00,142.31,142.77,142.08,142.76,12500.0,112.1649,112.5275,111.9837,112.5196,12500.0
2015-02-11 12:00:00,142.69,142.69,142.21,142.46,8800.0,112.4644,112.4644,112.0861,112.2832,8800.0
2015-02-11 12:30:00,142.45,142.67,142.25,142.25,9200.0,112.2753,112.4487,112.1176,112.1176,9200.0
2015-02-11 13:00:00,142.29,142.36,141.83,141.93,5600.0,112.1492,112.2043,111.7866,111.8654,5600.0
2015-02-11 13:30:00,141.93,142.31,141.68,142.12,27700.0,111.8654,112.1649,111.6684,112.0152,27700.0
2015-02-11 14:00:00,142.25,142.55,142.13,142.45,23600.0,112.1176,112.3541,112.0231,112.2753,23600.0
2015-02-11 14:30:00,142.48,143.14,142.48,143.06,29000.0,112.2989,112.8191,112.2989,112.7561,29000.0
2015-02-11 15:00:00,143.01,143.17,142.83,143.03,75800.0,112.7167,112.8428,112.5748,112.7324,75800.0
2015-02-11 15:30:00,143.04,143.06,142.64,142.79,80400.0,112.7403,112.7561,112.425,112.5433,80400.0
2015-02-12 09:30:00,143.49,144.07,143.4,143.91,25000.0,113.095,113.5521,113.024,113.426,25000.0
2015-02-12 10:00:00,143.91,144.08,143.38,143.58,13900.0,113.426,113.56,113.0083,113.1659,13900.0
2015-02-12 10:30:00,143.54,143.9,143.52,143.72,18100.0,113.1344,113.4181,113.1186,113.2763,18100.0
2015-02-12 11:00:00,143.67,144.11,143.59,143.85,15300.0,113.2369,113.5836,113.1738,113.3787,15300.0
2015-02-12 11:30:00,143.95,144.25,143.89,144.13,5600.0,113.4575,113.694,113.4102,113.5994,5600.0
2015-02-12 12:00:00,144.14,144.29,144.04,144.21,6700.0,113.6073,113.7255,113.5285,113.6625,6700.0
2015-02-12 12:30:00,144.2,144.33,144.12,144.28,10500.0,113.6546,113.757,113.5915,113.7176,10500.0
2015-02-12 13:00:00,144.27,144.64,144.27,144.48,8500.0,113.7098,114.0014,113.7098,113.8753,8500.0
2015-02-12 13:30:00,144.49,144.62,144.44,144.58,8600.0,113.8832,113.9856,113.8437,113.9541,8600.0
2015-02-12 14:00:00,144.54,144.59,144.36,144.41,12100.0,113.9226,113.962,113.7807,113.8201,12100.0
2015-02-12 14:30:00,144.5,144.5,144.29,144.45,16000.0,113.891,113.891,113.7255,113.8516,16000.0
2015-02-12 15:00:00,144.47,144.69,144.37,144.69,16800.0,113.8674,114.0408,113.7886,114.0408,16800.0
2015-02-12 15:30:00,144.64,144.79,144.46,144.69,33000.0,114.0014,114.1196,113.8595,114.0408,33000.0
2015-02-13 09:30:00,144.41,145.97,144.1,145.36,38300.0,113.8201,115.0496,113.5758,114.5689,38300.0
2015-02-13 10:00:00,145.39,145.69,145.19,145.45,58300.0,114.5925,114.829,114.4349,114.6398,58300.0
2015-02-13 10:30:00,145.51,145.65,145.15,145.33,18600.0,114.6871,114.7974,114.4033,114.5452,18600.0
2015-02-13 11:00:00,145.24,145.54,145.24,145.52,7000.0,114.4743,114.7107,114.4743,114.695,7000.0
2015-02-13 11:30:00,145.5,145.63,145.14,145.31,43100.0,114.6792,114.7817,114.3955,114.5295,43100.0
2015-02-13 12:00:00,145.32,145.37,145.04,145.04,7000.0,114.5373,114.5767,114.3166,114.3166,7000.0
2015-02-13 12:30:00,144.97,145.32,144.88,145.31,11800.0,114.2615,114.5373,114.1905,114.5295,11800.0
2015-02-13 13:00:00,145.28,145.36,145.01,145.01,6300.0,114.5058,114.5689,114.293,114.293,6300.0
2015-02-13 13:30:00,145.01,145.02,144.64,144.78,17600.0,114.293,114.3009,114.0014,114.1117,17600.0
2015-02-13 14:00:00,144.73,144.99,144.66,144.89,15500.0,114.0723,114.2772,114.0171,114.1984,15500.0
2015-02-13 14:30:00,144.95,145.21,144.67,145.17,13400.0,114.2457,114.4506,114.025,114.4191,13400.0
2015-02-13 15:00:00,145.19,145.61,145.06,145.57,17800.0,114.4349,114.7659,114.3324,114.7344,17800.0
2015-02-13 15:30:00,145.53,145.62,145.33,145.4,30800.0,114.7029,114.7738,114.5452,114.6004,30800.0
2015-02-17 09:30:00,145.46,145.75,144.37,144.6,21800.0,114.6477,114.8763,113.7886,113.9699,21800.0
2015-02-17 10:00:00,144.52,144.74,144.26,144.46,30700.0,113.9068,114.0802,113.7019,113.8595,30700.0
2015-02-17 10:30:00,144.57,144.82,144.34,144.45,11400.0,113.9462,114.1432,113.7649,113.8516,11400.0
2015-02-17 11:00:00,144.58,144.89,144.45,144.77,17700.0,113.9541,114.1984,113.8516,114.1038,17700.0
2015-02-17 11:30:00,144.8,145.0,144.73,145.0,9000.0,114.1275,114.2851,114.0723,114.2851,9000.0
2015-02-17 12:00:00,144.94,145.5,144.91,145.5,8300.0,114.2378,114.6792,114.2142,114.6792,8300.0
2015-02-17 12:30:00,145.52,145.7,145.49,145.69,6000.0,114.695,114.8368,114.6713,114.829,6000.0
2015-02-17 13:00:00,145.7,145.91,145.7,145.75,9800.0,114.8368,115.0024,114.8368,114.8763,9800.0
2015-02-17 13:30:00,145.75,145.87,145.45,145.46,23100.0,114.8763,114.9708,114.6398,114.6477,23100.0
2015-02-17 14:00:00,145.59,145.6,145.28,145.28,6000.0,114.7501,114.758,114.5058,114.5058,6000.0
2015-02-17 14:30:00,145.31,145.57,145.26,145.48,5200.0,114.5295,114.7344,114.49,114.6634,5200.0
2015-02-17 15:00:00,145.43,145.59,145.16,145.16,12800.0,114.624,114.7501,114.4112,114.4112,12800.0
2015-02-17 15:30:00,145.12,145.38,145.07,145.38,25100.0,114.3797,114.5846,114.3403,114.5846,25100.0
2015-02-18 09:30:00,145.0,145.93,145.0,145.24,16600.0,114.2851,115.0181,114.2851,114.4743,16600.0
2015-02-18 10:00:00,145.35,145.4,144.85,144.94,14000.0,114.561,114.6004,114.1669,114.2378,14000.0
2015-02-18 10:30:00,144.99,145.16,144.94,145.01,28900.0,114.2772,114.4112,114.2378,114.293,28900.0
2015-02-18 11:00:00,145.02,145.11,144.9,145.01,13900.0,114.3009,114.3718,114.2063,114.293,13900.0
2015-02-18 11:30:00,145.08,145.12,144.91,145.05,5200.0,114.3482,114.3797,114.2142,114.3245,5200.0
2015-02-18 12:00:00,145.12,145.2,144.84,144.84,8800.0,114.3797,114.4428,114.159,114.159,8800.0
2015-02-18 12:30:00,144.86,144.89,144.51,144.51,13500.0,114.1748,114.1984,113.8989,113.8989,13500.0
2015-02-18 13:00:00,144.52,144.83,144.51,144.69,10000.0,113.9068,114.1511,113.8989,114.0408,10000.0
2015-02-18 13:30:00,144.8,144.8,144.46,144.62,13400.0,114.1275,114.1275,113.8595,113.9856,13400.0
2015-02-18 14:00:00,144.62,144.94,144.48,144.5,19300.0,113.9856,114.2378,113.8753,113.891,19300.0
2015-02-18 14:30:00,144.6,144.63,144.4,144.5,30400.0,113.9699,113.9935,113.8122,113.891,30400.0
2015-02-18 15:00:00,144.63,145.27,144.46,145.19,38100.0,113.9935,114.4979,113.8595,114.4349,38100.0
2015-02-18 15:30:00,145.17,145.39,145.09,145.37,36500.0,114.4191,114.5925,114.3561,114.5767,36500.0
2015-02-19 09:30:00,144.97,145.14,144.51,144.51,5200.0,114.2615,114.3955,113.8989,113.8989,5200.0
2015-02-19 10:00:00,144.51,145.12,144.48,145.12,14300.0,113.8989,114.3797,113.8753,114.3797,14300.0
2015-02-19 10:30:00,145.13,145.6,145.08,145.6,5600.0,114.3876,114.758,114.3482,114.758,5600.0
2015-02-19 11:00:00,145.55,145.75,145.36,145.75,19500.0,114.7186,114.8763,114.5689,114.8763,19500.0
2015-02-19 11:30:00,145.71,145.74,145.47,145.59,8700.0,114.8447,114.8684,114.6556,114.7501,8700.0
2015-02-19 12:00:00,145.61,145.74,145.47,145.62,9300.0,114.7659,114.8684,114.6556,114.7738,9300.0
2015-02-19 12:30:00,145.56,145.66,145.41,145.55,12000.0,114.7265,114.8053,114.6083,114.7186,12000.0
2015-02-19 13:00:00,145.51,145.52,145.24,145.37,11300.0,114.6871,114.695,114.4743,114.5767,11300.0
2015-02-19 13:30:00,145.47,145.57,145.25,145.55,8500.0,114.6556,114.7344,114.4822,114.7186,8500.0
2015-02-19 14:00:00,145.5,145.75,145.5,145.5,8000.0,114.6792,114.8763,114.6792,114.6792,8000.0
2015-02-19 14:30:00,145.49,145.49,145.11,145.3,11300.0,114.6713,114.6713,114.3718,114.5216,11300.0
2015-02-19 15:00:00,145.29,145.74,145.29,145.64,16700.0,114.5137,114.8684,114.5137,114.7896,16700.0
2015-02-19 15:30:00,145.64,145.64,145.36,145.52,25500.0,114.7896,114.7896,114.5689,114.695,25500.0
2015-02-20 09:30:00,144.73,144.93,143.1,143.96,25700.0,114.4862,114.6444,113.1969,113.8771,25700.0
2015-02-20 10:00:00,143.78,144.38,143.56,144.15,10700.0,113.7348,114.2094,113.5607,114.0274,10700.0
2015-02-20 10:30:00,144.04,144.93,144.0,144.8,9500.0,113.9404,114.6444,113.9088,114.5416,9500.0
2015-02-20 11:00:00,144.81,145.24,144.81,145.11,8500.0,114.5495,114.8897,114.5495,114.7868,8500.0
2015-02-20 11:30:00,145.16,145.42,145.15,145.3,4400.0,114.8264,115.0321,114.8185,114.9371,4400.0
2015-02-20 12:00:00,145.34,145.59,145.34,145.38,10900.0,114.9688,115.1665,114.9688,115.0004,10900.0
2015-02-20 12:30:00,145.29,145.59,145.02,145.24,11500.0,114.9292,115.1665,114.7156,114.8897,11500.0
2015-02-20 13:00:00,145.23,145.48,145.15,145.38,7100.0,114.8818,115.0795,114.8185,115.0004,7100.0
2015-02-20 13:30:00,145.43,145.75,145.38,145.64,31600.0,115.04,115.2931,115.0004,115.2061,31600.0
2015-02-20 14:00:00,145.53,145.72,145.41,145.49,7700.0,115.1191,115.2694,115.0241,115.0874,7700.0
2015-02-20 14:30:00,145.5,145.88,145.44,145.88,8300.0,115.0953,115.3959,115.0479,115.3959,8300.0
2015-02-20 15:00:00,146.03,146.18,145.76,145.83,6400.0,115.5146,115.6332,115.301,115.3564,6400.0
2015-02-20 15:30:00,145.88,146.12,145.75,146.03,27900.0,115.3959,115.5858,115.2931,115.5146,27900.0
2015-02-23 09:30:00,146.02,146.16,145.07,145.68,15900.0,115.5067,115.6174,114.7552,115.2377,15900.0
2015-02-23 10:00:00,145.86,146.08,145.53,146.08,10800.0,115.3801,115.5541,115.1191,115.5541,10800.0
2015-02-23 10:30:00,145.91,146.01,145.46,145.55,10800.0,115.4197,115.4988,115.0637,115.1349,10800.0
2015-02-23 11:00:00,145.57,145.96,145.49,145.96,3100.0,115.1507,115.4592,115.0874,115.4592,3100.0
2015-02-23 11:30:00,145.95,146.12,145.89,146.05,7600.0,115.4513,115.5858,115.4038,115.5304,7600.0
2015-02-23 12:00:00,146.03,146.09,145.62,145.72,7400.0,115.5146,115.562,115.1903,115.2694,7400.0
2015-02-23 12:30:00,145.69,145.76,145.48,145.65,8000.0,115.2456,115.301,115.0795,115.214,8000.0
2015-02-23 13:00:00,145.59,145.65,145.54,145.58,3300.0,115.1665,115.214,115.127,115.1586,3300.0
2015-02-23 13:30:00,145.55,145.74,145.35,145.35,13200.0,115.1349,115.2852,114.9767,114.9767,13200.0
2015-02-23 14:00:00,145.36,145.54,145.32,145.32,8700.0,114.9846,115.127,114.953,114.953,8700.0
2015-02-23 14:30:00,145.36,145.43,145.11,145.36,12100.0,114.9846,115.04,114.7868,114.9846,12100.0
2015-02-23 15:00:00,145.34,145.34,145.13,145.27,9100.0,114.9688,114.9688,114.8027,114.9134,9100.0
2015-02-23 15:30:00,145.34,145.79,145.34,145.76,15900.0,114.9688,115.3247,114.9688,115.301,15900.0
2015-02-24 09:30:00,145.5,147.23,145.21,146.6,22700.0,115.0953,116.4638,114.8659,115.9655,22700.0
2015-02-24 10:00:00,146.58,146.8,146.01,146.54,30900.0,115.9497,116.1237,115.4988,115.918,30900.0
2015-02-24 10:30:00,146.6,146.97,146.52,146.92,10800.0,115.9655,116.2582,115.9022,116.2186,10800.0
2015-02-24 11:00:00,146.87,147.04,146.68,146.82,12000.0,116.1791,116.3135,116.0288,116.1395,12000.0
2015-02-24 11:30:00,146.81,147.03,146.65,147.03,8300.0,116.1316,116.3056,116.005,116.3056,8300.0
2015-02-24 12:00:00,147.02,147.02,146.53,146.58,14300.0,116.2977,116.2977,115.9101,115.9497,14300.0
2015-02-24 12:30:00,146.51,146.76,146.37,146.76,8300.0,115.8943,116.092,115.7835,116.092,8300.0
2015-02-24 13:00:00,146.79,146.94,146.54,146.62,16900.0,116.1158,116.2344,115.918,115.9813,16900.0
2015-02-24 13:30:00,146.62,146.69,146.36,146.41,11200.0,115.9813,116.0367,115.7756,115.8152,11200.0
2015-02-24 14:00:00,146.42,146.45,146.21,146.29,9700.0,115.8231,115.8468,115.657,115.7203,9700.0
2015-02-24 14:30:00,146.25,146.41,146.13,146.34,6000.0,115.6886,115.8152,115.5937,115.7598,6000.0
2015-02-24 15:00:00,146.38,146.79,146.38,146.74,16500.0,115.7914,116.1158,115.7914,116.0762,16500.0
2015-02-24 15:30:00,146.74,147.12,146.73,146.85,51500.0,116.0762,116.3768,116.0683,116.1632,51500.0
2015-02-25 09:30:00,146.61,147.38,146.61,147.31,34400.0,115.9734,116.5825,115.9734,116.5271,34400.0
2015-02-25 10:00:00,147.25,147.59,147.25,147.47,13500.0,116.4796,116.7486,116.4796,116.6537,13500.0
2015-02-25 10:30:00,147.47,147.81,147.37,147.76,33800.0,116.6537,116.9226,116.5746,116.8831,33800.0
2015-02-25 11:00:00,147.77,147.92,147.42,147.46,57900.0,116.891,117.0096,116.6141,116.6458,57900.0
2015-02-25 11:30:00,147.42,147.92,147.36,147.81,16100.0,116.6141,117.0096,116.5667,116.9226,16100.0
2015-02-25 12:00:00,147.74,147.98,147.65,147.91,6500.0,116.8673,117.0571,116.7961,117.0017,6500.0
2015-02-25 12:30:00,147.91,148.41,147.89,148.18,30400.0,117.0017,117.3972,116.9859,117.2153,30400.0
2015-02-25 13:00:00,148.23,148.24,147.75,147.83,7000.0,117.2549,117.2628,116.8752,116.9384,7000.0
2015-02-25 13:30:00,147.92,148.25,147.92,148.1,12500.0,117.0096,117.2707,117.0096,117.152,12500.0
2015-02-25 14:00:00,148.1,148.19,147.91,147.91,16900.0,117.152,117.2232,117.0017,117.0017,16900.0
2015-02-25 14:30:00,147.96,148.27,147.87,147.93,50700.0,117.0413,117.2865,116.9701,117.0175,50700.0
2015-02-25 15:00:00,147.91,147.94,147.51,147.9,25100.0,117.0017,117.0255,116.6853,116.9938,25100.0
2015-02-25 15:30:00,147.85,148.17,147.82,148.1,56600.0,116.9543,117.2074,116.9305,117.152,56600.0
2015-02-26 09:30:00,148.13,148.21,147.52,147.53,13600.0,117.1758,117.239,116.6932,116.7011,13600.0
2015-02-26 10:00:00,147.52,147.65,147.33,147.47,15600.0,116.6932,116.7961,116.5429,116.6537,15600.0
2015-02-26 10:30:00,147.41,147.72,147.29,147.33,15700.0,116.6062,116.8514,116.5113,116.5429,15700.0
2015-02-26 11:00:00,147.33,147.41,147.25,147.3,14100.0,116.5429,116.6062,116.4796,116.5192,14100.0
2015-02-26 11:30:00,147.32,147.4,146.89,147.06,34700.0,116.535,116.5983,116.1949,116.3293,34700.0
2015-02-26 12:00:00,147.06,147.23,146.85,147.23,47400.0,116.3293,116.4638,116.1632,116.4638,47400.0
2015-02-26 12:30:00,147.31,147.61,147.28,147.54,4400.0,116.5271,116.7644,116.5034,116.709,4400.0
2015-02-26 13:00:00,147.53,147.64,147.08,147.24,5400.0,116.7011,116.7881,116.3452,116.4717,5400.0
2015-02-26 13:30:00,147.23,147.27,146.93,146.95,5900.0,116.4638,116.4955,116.2265,116.2423,5900.0
2015-02-26 14:00:00,146.99,147.03,146.81,146.84,7500.0,116.274,116.3056,116.1316,116.1553,7500.0
2015-02-26 14:30:00,146.83,147.0,146.76,146.94,15800.0,116.1474,116.2819,116.092,116.2344,15800.0
2015-02-26 15:00:00,146.84,147.2,146.83,147.13,16000.0,116.1553,116.4401,116.1474,116.3847,16000.0
2015-02-26 15:30:00,147.17,147.39,147.1,147.23,24900.0,116.4164,116.5904,116.361,116.4638,24900.0
2015-02-27 09:30:00,147.45,147.71,146.81,147.19,11100.0,116.6379,116.8435,116.1316,116.4322,11100.0
2015-02-27 10:00:00,147.11,147.19,146.48,147.1,20200.0,116.3689,116.4322,115.8705,116.361,20200.0
2015-02-27 10:30:00,147.17,147.35,147.1,147.31,11900.0,116.4164,116.5587,116.361,116.5271,11900.0
2015-02-27 11:00:00,147.3,147.5,147.04,147.04,12100.0,116.5192,116.6774,116.3135,116.3135,12100.0
2015-02-27 11:30:00,147.03,147.22,146.8,146.89,49500.0,116.3056,116.4559,116.1237,116.1949,49500.0
2015-02-27 12:00:00,146.88,147.22,146.88,147.2,21100.0,116.187,116.4559,116.187,116.4401,21100.0
2015-02-27 12:30:00,147.22,147.34,147.19,147.2,6900.0,116.4559,116.5508,116.4322,116.4401,6900.0
2015-02-27 13:00:00,147.2,147.4,147.13,147.27,11700.0,116.4401,116.5983,116.3847,116.4955,11700.0
2015-02-27 13:30:00,147.25,147.4,147.08,147.08,13700.0,116.4796,116.5983,116.3452,116.3452,13700.0
2015-02-27 14:00:00,147.14,147.35,147.04,147.35,19600.0,116.3926,116.5587,116.3135,116.5587,19600.0
2015-02-27 14:30:00,147.34,147.35,147.09,147.24,19200.0,116.5508,116.5587,116.3531,116.4717,19200.0
2015-02-27 15:00:00,147.24,147.47,147.04,147.44,19500.0,116.4717,116.6537,116.3135,116.6299,19500.0
2015-02-27 15:30:00,147.45,147.55,147.15,147.19,38100.0,116.6379,116.717,116.4005,116.4322,38100.0
2015-03-02 09:30:00,147.85,147.98,146.77,147.44,15600.0,116.9543,117.0571,116.0999,116.6299,15600.0
2015-03-02 10:00:00,147.61,148.32,147.56,147.94,8300.0,116.7644,117.3261,116.7249,117.0255,8300.0
2015-03-02 10:30:00,147.97,148.29,147.97,148.23,6300.0,117.0492,117.3023,117.0492,117.2549,6300.0
2015-03-02 11:00:00,148.12,148.25,147.94,147.94,37600.0,117.1678,117.2707,117.0255,117.0255,37600.0
2015-03-02 11:30:00,147.94,147.96,147.81,147.88,2600.0,117.0255,117.0413,116.9226,116.978,2600.0
2015-03-02 12:00:00,147.91,148.1,147.67,147.73,6500.0,117.0017,117.152,116.8119,116.8593,6500.0
2015-03-02 12:30:00,147.74,147.89,147.72,147.85,9000.0,116.8673,116.9859,116.8514,116.9543,9000.0
2015-03-02 13:00:00,147.84,147.97,147.78,147.92,7000.0,116.9464,117.0492,116.8989,117.0096,7000.0
2015-03-02 13:30:00,147.95,148.23,147.95,148.15,24900.0,117.0334,117.2549,117.0334,117.1916,24900.0
2015-03-02 14:00:00,148.13,148.23,147.95,147.95,4400.0,117.1758,117.2549,117.0334,117.0334,4400.0
2015-03-02 14:30:00,147.94,148.3,147.81,148.26,12200.0,117.0255,117.3102,116.9226,117.2786,12200.0
2015-03-02 15:00:00,148.28,148.28,148.11,148.23,15500.0,117.2944,117.2944,117.1599,117.2549,15500.0
2015-03-02 15:30:00,148.2,148.3,148.15,148.26,31900.0,117.2311,117.3102,117.1916,117.2786,31900.0
2015-03-03 09:30:00,148.0,148.0,147.2,147.94,40700.0,117.0729,117.0729,116.4401,117.0255,40700.0
2015-03-03 10:00:00,147.9,147.9,147.47,147.51,32200.0,116.9938,116.9938,116.6537,116.6853,32200.0
2015-03-03 10:30:00,147.56,147.77,147.5,147.53,6000.0,116.7249,116.891,116.6774,116.7011,6000.0
2015-03-03 11:00:00,147.5,147.69,147.43,147.62,51700.0,116.6774,116.8277,116.622,116.7723,51700.0
2015-03-03 11:30:00,147.62,147.62,147.28,147.46,18800.0,116.7723,116.7723,116.5034,116.6458,18800.0
2015-03-03 12:00:00,147.45,147.6,147.3,147.3,15800.0,116.6379,116.7565,116.5192,116.5192,15800.0
2015-03-03 12:30:00,147.3,147.76,147.2,147.67,6900.0,116.5192,116.8831,116.4401,116.8119,6900.0
2015-03-03 13:00:00,147.66,147.88,147.62,147.84,5500.0,116.804,116.978,116.7723,116.9464,5500.0
2015-03-03 13:30:00,147.84,147.86,147.55,147.56,5800.0,116.9464,116.9622,116.717,116.7249,5800.0
2015-03-03 14:00:00,147.58,148.01,147.55,147.8,10400.0,116.7407,117.0808,116.717,116.9147,10400.0
2015-03-03 14:30:00,147.74,147.74,147.42,147.61,10600.0,116.8673,116.8673,116.6141,116.7644,10600.0
2015-03-03 15:00:00,147.68,147.82,147.52,147.82,9000.0,116.8198,116.9305,116.6932,116.9305,9000.0
2015-03-03 15:30:00,147.9,147.95,147.59,147.88,38000.0,116.9938,117.0334,116.7486,116.978,38000.0
2015-03-04 09:30:00,147.0,147.28,146.09,146.45,31600.0,116.2819,116.5034,115.562,115.8468,31600.0
2015-03-04 10:00:00,146.51,146.58,145.98,146.47,22900.0,115.8943,115.9497,115.475,115.8626,22900.0
2015-03-04 10:30:00,146.46,146.72,146.44,146.68,4800.0,115.8547,116.0604,115.8389,116.0288,4800.0
2015-03-04 11:00:00,146.65,146.8,146.52,146.52,20100.0,116.005,116.1237,115.9022,115.9022,20100.0
2015-03-04 11:30:00,146.62,146.82,146.52,146.74,7500.0,115.9813,116.1395,115.9022,116.0762,7500.0
2015-03-04 12:00:00,146.68,147.05,146.67,147.05,4800.0,116.0288,116.3214,116.0208,116.3214,4800.0
2015-03-04 12:30:00,147.06,147.32,147.01,147.09,8400.0,116.3293,116.535,116.2898,116.3531,8400.0
2015-03-04 13:00:00,147.03,147.21,146.96,147.17,16000.0,116.3056,116.448,116.2502,116.4164,16000.0
2015-03-04 13:30:00,147.11,147.11,146.73,146.81,6000.0,116.3689,116.3689,116.0683,116.1316,6000.0
2015-03-04 14:00:00,146.82,147.02,146.7,147.0,19100.0,116.1395,116.2977,116.0446,116.2819,19100.0
2015-03-04 14:30:00,147.01,147.18,146.93,147.13,7000.0,116.2898,116.4243,116.2265,116.3847,7000.0
2015-03-04 15:00:00,147.11,147.4,147.07,147.27,27700.0,116.3689,116.5983,116.3373,116.4955,27700.0
2015-03-04 15:30:00,147.21,147.53,147.19,147.47,82000.0,116.448,116.7011,116.4322,116.6537,82000.0
2015-03-05 09:30:00,147.51,147.78,146.88,146.88,58900.0,116.6853,116.8989,116.187,116.187,58900.0
2015-03-05 10:00:00,146.88,147.55,146.8,147.55,16900.0,116.187,116.717,116.1237,116.717,16900.0
2015-03-05 10:30:00,147.59,147.72,147.55,147.63,10500.0,116.7486,116.8514,116.717,116.7802,10500.0
2015-03-05 11:00:00,147.59,147.89,147.3,147.82,19700.0,116.7486,116.9859,116.5192,116.9305,19700.0
2015-03-05 11:30:00,147.79,148.11,147.78,148.0,7200.0,116.9068,117.1599,116.8989,117.0729,7200.0
2015-03-05 12:00:00,147.94,148.01,147.56,147.56,4200.0,117.0255,117.0808,116.7249,116.7249,4200.0
2015-03-05 12:30:00,147.56,147.59,147.11,147.21,20700.0,116.7249,116.7486,116.3689,116.448,20700.0
2015-03-05 13:00:00,147.21,147.37,147.08,147.22,21200.0,116.448,116.5746,116.3452,116.4559,21200.0
2015-03-05 13:30:00,147.19,147.27,147.07,147.19,15000.0,116.4322,116.4955,116.3373,116.4322,15000.0
2015-03-05 14:00:00,147.2,147.51,147.13,147.39,30200.0,116.4401,116.6853,116.3847,116.5904,30200.0
2015-03-05 14:30:00,147.33,147.43,146.99,147.17,9900.0,116.5429,116.622,116.274,116.4164,9900.0
2015-03-05 15:00:00,147.23,147.25,147.01,147.25,10600.0,116.4638,116.4796,116.2898,116.4796,10600.0
2015-03-05 15:30:00,147.25,147.45,147.0,147.37,28300.0,116.4796,116.6379,116.2819,116.5746,28300.0
2015-03-06 09:30:00,146.35,146.73,146.11,146.72,19700.0,115.7677,116.0683,115.5779,116.0604,19700.0
2015-03-06 10:00:00,146.77,147.01,146.43,146.83,11600.0,116.0999,116.2898,115.831,116.1474,11600.0
2015-03-06 10:30:00,146.78,146.9,146.3,146.49,9400.0,116.1079,116.2028,115.7282,115.8785,9400.0
2015-03-06 11:00:00,146.5,146.72,145.92,146.14,12600.0,115.8864,116.0604,115.4276,115.6016,12600.0
2015-03-06 11:30:00,146.13,146.13,145.52,145.85,7700.0,115.5937,115.5937,115.1112,115.3722,7700.0
2015-03-06 12:00:00,145.84,146.1,145.44,145.59,9700.0,115.3643,115.57,115.0479,115.1665,9700.0
2015-03-06 12:30:00,145.53,145.87,145.53,145.7,4900.0,115.1191,115.388,115.1191,115.2535,4900.0
2015-03-06 13:00:00,145.71,145.71,145.32,145.4,7000.0,115.2615,115.2615,114.953,115.0162,7000.0
2015-03-06 13:30:00,145.34,145.41,145.15,145.38,6100.0,114.9688,115.0241,114.8185,115.0004,6100.0
2015-03-06 14:00:00,145.4,145.56,145.13,145.21,12800.0,115.0162,115.1428,114.8027,114.8659,12800.0
2015-03-06 14:30:00,145.22,145.27,145.03,145.25,11200.0,114.8738,114.9134,114.7236,114.8976,11200.0
2015-03-06 15:00:00,145.28,145.7,145.28,145.45,20600.0,114.9213,115.2535,114.9213,115.0558,20600.0
2015-03-06 15:30:00,145.42,145.62,145.08,145.34,36700.0,115.0321,115.1903,114.7631,114.9688,36700.0
2015-03-09 09:30:00,145.59,146.73,145.56,146.63,26000.0,115.1665,116.0683,115.1428,115.9892,26000.0
2015-03-09 10:00:00,146.55,146.66,146.3,146.52,8000.0,115.9259,116.0129,115.7282,115.9022,8000.0
2015-03-09 10:30:00,146.53,146.8,146.52,146.79,7700.0,115.9101,116.1237,115.9022,116.1158,7700.0
2015-03-09 11:00:00,146.69,146.77,146.38,146.43,7100.0,116.0367,116.0999,115.7914,115.831,7100.0
2015-03-09 11:30:00,146.4,146.61,146.4,146.42,8500.0,115.8073,115.9734,115.8073,115.8231,8500.0
2015-03-09 12:00:00,146.3,146.39,146.17,146.39,5300.0,115.7282,115.7994,115.6253,115.7994,5300.0
2015-03-09 12:30:00,146.44,146.5,146.38,146.5,2300.0,115.8389,115.8864,115.7914,115.8864,2300.0
2015-03-09 13:00:00,146.44,146.53,146.37,146.39,10500.0,115.8389,115.9101,115.7835,115.7994,10500.0
2015-03-09 13:30:00,146.4,146.52,146.27,146.37,16100.0,115.8073,115.9022,115.7044,115.7835,16100.0
2015-03-09 14:00:00,146.39,146.48,146.32,146.45,35400.0,115.7994,115.8705,115.744,115.8468,35400.0
2015-03-09 14:30:00,146.43,146.46,146.33,146.39,22900.0,115.831,115.8547,115.7519,115.7994,22900.0
2015-03-09 15:00:00,146.39,146.63,146.3,146.4,17300.0,115.7994,115.9892,115.7282,115.8073,17300.0
2015-03-09 15:30:00,146.38,146.47,146.27,146.29,43400.0,115.7914,115.8626,115.7044,115.7203,43400.0
2015-03-10 09:30:00,144.72,145.07,144.4,144.5,20700.0,114.4783,114.7552,114.2252,114.3043,20700.0
2015-03-10 10:00:00,144.55,144.55,143.75,143.97,32400.0,114.3439,114.3439,113.711,113.8851,32400.0
2015-03-10 10:30:00,144.04,144.4,143.99,144.29,7400.0,113.9404,114.2252,113.9009,114.1382,7400.0
2015-03-10 11:00:00,144.25,144.37,144.1,144.13,20200.0,114.1065,114.2015,113.9879,114.0116,20200.0
2015-03-10 11:30:00,144.18,144.29,143.79,143.84,15600.0,114.0512,114.1382,113.7427,113.7822,15600.0
2015-03-10 12:00:00,143.69,144.04,143.55,143.96,20500.0,113.6636,113.9404,113.5528,113.8771,20500.0
2015-03-10 12:30:00,143.89,144.2,143.89,144.0,59400.0,113.8218,114.067,113.8218,113.9088,59400.0
2015-03-10 13:00:00,143.92,144.21,143.84,144.02,6100.0,113.8455,114.0749,113.7822,113.9246,6100.0
2015-03-10 13:30:00,144.01,144.19,143.91,144.0,5300.0,113.9167,114.0591,113.8376,113.9088,5300.0
2015-03-10 14:00:00,144.03,144.09,143.75,143.75,23300.0,113.9325,113.98,113.711,113.711,23300.0
2015-03-10 14:30:00,143.8,144.06,143.68,143.79,8800.0,113.7506,113.9562,113.6557,113.7427,8800.0
2015-03-10 15:00:00,143.76,144.02,143.67,143.8,10200.0,113.7189,113.9246,113.6477,113.7506,10200.0
2015-03-10 15:30:00,143.76,143.93,143.47,143.48,42900.0,113.7189,113.8534,113.4895,113.4975,42900.0
2015-03-11 09:30:00,143.38,143.54,142.76,143.16,32300.0,113.4183,113.5449,112.9279,113.2443,32300.0
2015-03-11 10:00:00,143.25,143.25,142.5,142.59,21600.0,113.3155,113.3155,112.7222,112.7934,21600.0
2015-03-11 10:30:00,142.63,142.63,142.14,142.27,13200.0,112.8251,112.8251,112.4375,112.5403,13200.0
2015-03-11 11:00:00,142.35,142.48,141.99,142.1,48600.0,112.6036,112.7064,112.3188,112.4058,48600.0
2015-03-11 11:30:00,142.1,142.9,141.97,142.9,61200.0,112.4058,113.0387,112.303,113.0387,61200.0
2015-03-11 12:00:00,142.88,142.88,142.3,142.39,13500.0,113.0228,113.0228,112.564,112.6352,13500.0
2015-03-11 12:30:00,142.42,142.78,142.21,142.68,22400.0,112.659,112.9437,112.4928,112.8646,22400.0
2015-03-11 13:00:00,142.73,142.74,142.52,142.7,5800.0,112.9042,112.9121,112.7381,112.8804,5800.0
2015-03-11 13:30:00,142.61,142.61,142.25,142.38,12300.0,112.8093,112.8093,112.5245,112.6273,12300.0
2015-03-11 14:00:00,142.38,142.63,142.29,142.47,13800.0,112.6273,112.8251,112.5561,112.6985,13800.0
2015-03-11 14:30:00,142.54,142.54,142.23,142.43,26900.0,112.7539,112.7539,112.5087,112.6669,26900.0
2015-03-11 15:00:00,142.4,142.49,142.24,142.24,24700.0,112.6431,112.7143,112.5166,112.5166,24700.0
2015-03-11 15:30:00,142.27,142.53,142.14,142.2,65600.0,112.5403,112.746,112.4375,112.4849,65600.0
2015-03-12 09:30:00,142.99,143.79,142.98,143.33,14500.0,113.1098,113.7427,113.1019,113.3788,14500.0
2015-03-12 10:00:00,143.34,143.34,142.72,143.0,20300.0,113.3867,113.3867,112.8963,113.1178,20300.0
2015-03-12 10:30:00,143.24,143.69,142.89,143.67,17400.0,113.3076,113.6636,113.0307,113.6477,17400.0
2015-03-12 11:00:00,143.76,143.92,143.51,143.51,44400.0,113.7189,113.8455,113.5212,113.5212,44400.0
2015-03-12 11:30:00,143.58,143.87,143.57,143.73,21000.0,113.5766,113.806,113.5686,113.6952,21000.0
2015-03-12 12:00:00,143.71,143.79,143.56,143.69,9800.0,113.6794,113.7427,113.5607,113.6636,9800.0
2015-03-12 12:30:00,143.63,143.8,143.61,143.73,9500.0,113.6161,113.7506,113.6003,113.6952,9500.0
2015-03-12 13:00:00,143.77,143.79,143.6,143.65,9200.0,113.7268,113.7427,113.5924,113.6319,9200.0
2015-03-12 13:30:00,143.62,143.8,143.54,143.7,8600.0,113.6082,113.7506,113.5449,113.6715,8600.0
2015-03-12 14:00:00,143.73,143.81,143.66,143.72,10300.0,113.6952,113.7585,113.6398,113.6873,10300.0
2015-03-12 14:30:00,143.76,143.79,143.58,143.79,22700.0,113.7189,113.7427,113.5766,113.7427,22700.0
2015-03-12 15:00:00,143.76,144.18,143.73,144.13,59200.0,113.7189,114.0512,113.6952,114.0116,59200.0
2015-03-12 15:30:00,144.22,144.52,144.04,144.34,45200.0,114.0828,114.3201,113.9404,114.1777,45200.0
2015-03-13 09:30:00,144.34,144.34,143.51,143.87,21800.0,114.1777,114.1777,113.5212,113.806,21800.0
2015-03-13 10:00:00,143.87,143.94,142.98,143.06,18200.0,113.806,113.8613,113.1019,113.1652,18200.0
2015-03-13 10:30:00,143.0,143.31,142.81,142.97,26100.0,113.1178,113.363,112.9675,113.094,26100.0
2015-03-13 11:00:00,142.93,143.04,142.43,142.46,8100.0,113.0624,113.1494,112.6669,112.6906,8100.0
2015-03-13 11:30:00,142.33,142.44,142.04,142.43,9000.0,112.5878,112.6748,112.3584,112.6669,9000.0
2015-03-13 12:00:00,142.5,142.6,142.25,142.46,6900.0,112.7222,112.8013,112.5245,112.6906,6900.0
2015-03-13 12:30:00,142.51,142.87,142.51,142.8,8300.0,112.7301,113.0149,112.7301,112.9595,8300.0
2015-03-13 13:00:00,142.72,142.72,142.05,142.06,12500.0,112.8963,112.8963,112.3663,112.3742,12500.0
2015-03-13 13:30:00,142.09,142.2,141.88,142.02,24700.0,112.3979,112.4849,112.2318,112.3425,24700.0
2015-03-13 14:00:00,141.97,142.0,141.78,141.96,19400.0,112.303,112.3267,112.1527,112.2951,19400.0
2015-03-13 14:30:00,141.97,142.01,141.63,142.0,48100.0,112.303,112.3346,112.034,112.3267,48100.0
2015-03-13 15:00:00,142.0,142.43,141.79,142.39,31600.0,112.3267,112.6669,112.1606,112.6352,31600.0
2015-03-13 15:30:00,142.43,143.14,142.23,142.33,123800.0,112.6669,113.2285,112.5087,112.5878,123800.0
2015-03-16 09:30:00,143.44,144.38,142.94,144.22,16400.0,113.4658,114.2094,113.0703,114.0828,16400.0
2015-03-16 10:00:00,144.17,144.27,143.79,143.85,29100.0,114.0433,114.1224,113.7427,113.7901,29100.0
2015-03-16 10:30:00,143.96,143.96,143.65,143.9,7900.0,113.8771,113.8771,113.6319,113.8297,7900.0
2015-03-16 11:00:00,143.91,144.08,143.84,143.85,17600.0,113.8376,113.9721,113.7822,113.7901,17600.0
2015-03-16 11:30:00,143.86,144.04,143.81,143.97,11800.0,113.798,113.9404,113.7585,113.8851,11800.0
2015-03-16 12:00:00,144.01,144.19,143.96,144.18,13400.0,113.9167,114.0591,113.8771,114.0512,13400.0
2015-03-16 12:30:00,144.19,144.37,143.59,143.59,26700.0,114.0591,114.2015,113.5845,113.5845,26700.0
2015-03-16 13:00:00,143.59,144.12,143.52,143.91,12900.0,113.5845,114.0037,113.5291,113.8376,12900.0
2015-03-16 13:30:00,143.94,144.16,143.69,143.75,15800.0,113.8613,114.0354,113.6636,113.711,15800.0
2015-03-16 14:00:00,143.79,143.98,143.74,143.88,18800.0,113.7427,113.893,113.7031,113.8139,18800.0
2015-03-16 14:30:00,143.89,144.27,143.72,144.22,12300.0,113.8218,114.1224,113.6873,114.0828,12300.0
2015-03-16 15:00:00,144.28,144.28,144.05,144.12,21400.0,114.1303,114.1303,113.9483,114.0037,21400.0
2015-03-16 15:30:00,144.1,144.32,144.0,144.22,68300.0,113.9879,114.1619,113.9088,114.0828,68300.0
2015-03-17 09:30:00,144.29,144.92,143.38,143.64,24700.0,114.1382,114.6365,113.4183,113.624,24700.0
2015-03-17 10:00:00,143.46,143.99,143.4,143.88,9100.0,113.4816,113.9009,113.4342,113.8139,9100.0
2015-03-17 10:30:00,144.07,144.07,143.55,143.81,51200.0,113.9642,113.9642,113.5528,113.7585,51200.0
2015-03-17 11:00:00,143.75,143.88,143.14,143.5,7200.0,113.711,113.8139,113.2285,113.5133,7200.0
2015-03-17 11:30:00,143.59,143.59,143.22,143.38,4300.0,113.5845,113.5845,113.2918,113.4183,4300.0
2015-03-17 12:00:00,143.45,143.6,143.23,143.6,13200.0,113.4737,113.5924,113.2997,113.5924,13200.0
2015-03-17 12:30:00,143.49,143.67,143.38,143.43,5500.0,113.5054,113.6477,113.4183,113.4579,5500.0
2015-03-17 13:00:00,143.49,143.76,143.46,143.76,4600.0,113.5054,113.7189,113.4816,113.7189,4600.0
2015-03-17 13:30:00,143.81,143.92,143.56,143.91,19200.0,113.7585,113.8455,113.5607,113.8376,19200.0
2015-03-17 14:00:00,143.98,143.98,143.7,143.72,8700.0,113.893,113.893,113.6715,113.6873,8700.0
2015-03-17 14:30:00,143.74,144.01,143.68,143.99,7800.0,113.7031,113.9167,113.6557,113.9009,7800.0
2015-03-17 15:00:00,144.05,144.15,143.92,144.09,15200.0,113.9483,114.0274,113.8455,113.98,15200.0
2015-03-17 15:30:00,144.09,144.23,143.89,143.99,36000.0,113.98,114.0907,113.8218,113.9009,36000.0
2015-03-18 09:30:00,144.04,144.04,142.76,143.11,20100.0,113.9404,113.9404,112.9279,113.2048,20100.0
2015-03-18 10:00:00,143.05,144.0,143.04,143.65,12500.0,113.1573,113.9088,113.1494,113.6319,12500.0
2015-03-18 10:30:00,143.66,143.83,143.37,143.53,19000.0,113.6398,113.7743,113.4104,113.537,19000.0
2015-03-18 11:00:00,143.58,143.61,143.14,143.14,12300.0,113.5766,113.6003,113.2285,113.2285,12300.0
2015-03-18 11:30:00,143.14,143.55,143.14,143.55,9500.0,113.2285,113.5528,113.2285,113.5528,9500.0
2015-03-18 12:00:00,143.52,143.57,143.23,143.32,11600.0,113.5291,113.5686,113.2997,113.3709,11600.0
2015-03-18 12:30:00,143.32,143.48,143.21,143.41,7100.0,113.3709,113.4975,113.2839,113.4421,7100.0
2015-03-18 13:00:00,143.41,143.41,143.18,143.25,5100.0,113.4421,113.4421,113.2601,113.3155,5100.0
2015-03-18 13:30:00,143.29,143.59,142.97,143.46,7400.0,113.3472,113.5845,113.094,113.4816,7400.0
2015-03-18 14:00:00,143.58,144.95,143.37,144.95,91000.0,113.5766,114.6603,113.4104,114.6603,91000.0
2015-03-18 14:30:00,145.1,145.76,145.01,145.57,11000.0,114.7789,115.301,114.7077,115.1507,11000.0
2015-03-18 15:00:00,145.63,146.48,145.52,146.15,15700.0,115.1982,115.8705,115.1112,115.6095,15700.0
2015-03-18 15:30:00,146.21,146.24,145.76,145.95,26500.0,115.657,115.6807,115.301,115.4513,26500.0
2015-03-19 09:30:00,145.4,146.32,145.16,145.27,10500.0,115.0162,115.744,114.8264,114.9134,10500.0
2015-03-19 10:00:00,145.62,145.68,145.27,145.52,5100.0,115.1903,115.2377,114.9134,115.1112,5100.0
2015-03-19 10:30:00,145.39,145.44,145.19,145.43,7700.0,115.0083,115.0479,114.8501,115.04,7700.0
2015-03-19 11:00:00,145.47,145.47,144.96,144.96,6200.0,115.0716,115.0716,114.6682,114.6682,6200.0
2015-03-19 11:30:00,144.92,144.95,144.38,144.48,15400.0,114.6365,114.6603,114.2094,114.2885,15400.0
2015-03-19 12:00:00,144.48,144.61,144.18,144.33,10300.0,114.2885,114.3913,114.0512,114.1698,10300.0
2015-03-19 12:30:00,144.36,144.49,144.23,144.36,23300.0,114.1936,114.2964,114.0907,114.1936,23300.0
2015-03-19 13:00:00,144.37,144.59,144.35,144.58,21000.0,114.2015,114.3755,114.1856,114.3676,21000.0
2015-03-19 13:30:00,144.52,144.62,144.39,144.39,10000.0,114.3201,114.3992,114.2173,114.2173,10000.0
2015-03-19 14:00:00,144.45,144.65,144.38,144.52,14200.0,114.2648,114.423,114.2094,114.3201,14200.0
2015-03-19 14:30:00,144.52,144.58,144.17,144.41,15800.0,114.3201,114.3676,114.0433,114.2331,15800.0
2015-03-19 15:00:00,144.35,144.54,144.2,144.52,26900.0,114.1856,114.3359,114.067,114.3201,26900.0
2015-03-19 15:30:00,144.48,144.57,144.2,144.38,47800.0,114.2885,114.3597,114.067,114.2094,47800.0
2015-03-20 09:30:00,144.62,145.68,144.43,144.43,77200.0,114.3992,115.2377,114.2489,114.2489,77200.0
2015-03-20 10:00:00,144.44,144.85,144.07,144.75,19500.0,114.2568,114.5812,113.9642,114.5021,19500.0
2015-03-20 10:30:00,144.82,145.06,144.76,145.02,24800.0,114.5574,114.7473,114.51,114.7156,24800.0
2015-03-20 11:00:00,145.03,145.14,144.61,144.86,48200.0,114.7236,114.8106,114.3913,114.5891,48200.0
2015-03-20 11:30:00,144.87,144.92,144.48,144.49,18400.0,114.597,114.6365,114.2885,114.2964,18400.0
2015-03-20 12:00:00,144.57,144.65,144.44,144.53,8100.0,114.3597,114.423,114.2568,114.328,8100.0
2015-03-20 12:30:00,144.55,144.92,144.55,144.79,24500.0,114.3439,114.6365,114.3439,114.5337,24500.0
2015-03-20 13:00:00,144.8,144.89,144.58,144.62,24300.0,114.5416,114.6128,114.3676,114.3992,24300.0
2015-03-20 13:30:00,144.63,144.65,144.3,144.34,17600.0,114.4071,114.423,114.1461,114.1777,17600.0
2015-03-20 14:00:00,144.32,144.37,144.01,144.13,25400.0,114.1619,114.2015,113.9167,114.0116,25400.0
2015-03-20 14:30:00,144.18,144.18,143.64,143.79,20800.0,114.0512,114.0512,113.624,113.7427,20800.0
2015-03-20 15:00:00,143.83,144.37,143.8,144.27,55100.0,113.7743,114.2015,113.7506,114.1224,55100.0
2015-03-20 15:30:00,144.26,144.43,143.66,143.7,129000.0,114.1145,114.2489,113.6398,113.6715,129000.0
2015-03-23 09:30:00,143.99,144.89,143.34,143.45,24400.0,113.9009,114.6128,113.3867,113.4737,24400.0
2015-03-23 10:00:00,143.56,144.21,143.51,143.68,26900.0,113.5607,114.0749,113.5212,113.6557,26900.0
2015-03-23 10:30:00,143.62,143.79,143.42,143.75,10700.0,113.6082,113.7427,113.45,113.711,10700.0
2015-03-23 11:00:00,143.76,144.06,143.76,143.85,19000.0,113.7189,113.9562,113.7189,113.7901,19000.0
2015-03-23 11:30:00,143.87,144.03,143.77,143.97,21900.0,113.806,113.9325,113.7268,113.8851,21900.0
2015-03-23 12:00:00,143.94,144.03,143.85,143.98,17500.0,113.8613,113.9325,113.7901,113.893,17500.0
2015-03-23 12:30:00,144.0,144.17,143.81,143.81,22900.0,113.9088,114.0433,113.7585,113.7585,22900.0
2015-03-23 13:00:00,143.84,144.06,143.74,143.76,15500.0,113.7822,113.9562,113.7031,113.7189,15500.0
2015-03-23 13:30:00,143.74,143.79,143.63,143.72,11600.0,113.7031,113.7427,113.6161,113.6873,11600.0
2015-03-23 14:00:00,143.7,144.13,143.69,143.73,21700.0,113.6715,114.0116,113.6636,113.6952,21700.0
2015-03-23 14:30:00,143.71,143.8,143.55,143.57,8800.0,113.6794,113.7506,113.5528,113.5686,8800.0
2015-03-23 15:00:00,143.6,143.68,143.25,143.33,16500.0,113.5924,113.6557,113.3155,113.3788,16500.0
2015-03-23 15:30:00,143.38,143.52,143.17,143.17,35000.0,113.4183,113.5291,113.2522,113.2522,35000.0
2015-03-24 09:30:00,142.92,143.32,142.08,143.23,20000.0,113.0545,113.3709,112.39,113.2997,20000.0
2015-03-24 10:00:00,143.36,143.64,142.85,143.0,25100.0,113.4025,113.624,112.9991,113.1178,25100.0
2015-03-24 10:30:00,143.07,143.4,142.87,143.37,21800.0,113.1731,113.4342,113.0149,113.4104,21800.0
2015-03-24 11:00:00,143.37,143.6,143.33,143.44,18100.0,113.4104,113.5924,113.3788,113.4658,18100.0
2015-03-24 11:30:00,143.45,143.72,143.36,143.58,28000.0,113.4737,113.6873,113.4025,113.5766,28000.0
2015-03-24 12:00:00,143.52,143.7,143.52,143.57,12600.0,113.5291,113.6715,113.5291,113.5686,12600.0
2015-03-24 12:30:00,143.55,143.55,143.21,143.36,16100.0,113.5528,113.5528,113.2839,113.4025,16100.0
2015-03-24 13:00:00,143.34,143.52,143.13,143.25,11800.0,113.3867,113.5291,113.2206,113.3155,11800.0
2015-03-24 13:30:00,143.29,143.43,143.09,143.09,16100.0,113.3472,113.4579,113.1889,113.1889,16100.0
2015-03-24 14:00:00,143.1,143.15,142.93,143.04,17000.0,113.1969,113.2364,113.0624,113.1494,17000.0
2015-03-24 14:30:00,143.04,143.15,142.96,143.05,16800.0,113.1494,113.2364,113.0861,113.1573,16800.0
2015-03-24 15:00:00,143.05,143.24,142.96,142.96,30800.0,113.1573,113.3076,113.0861,113.0861,30800.0
2015-03-24 15:30:00,142.9,143.09,142.62,142.73,41700.0,113.0387,113.1889,112.8172,112.9042,41700.0
2015-03-25 09:30:00,143.04,144.43,142.46,143.04,13300.0,113.1494,114.2489,112.6906,113.1494,13300.0
2015-03-25 10:00:00,142.88,143.54,142.87,143.22,12100.0,113.0228,113.5449,113.0149,113.2918,12100.0
2015-03-25 10:30:00,143.18,143.18,142.81,143.03,3400.0,113.2601,113.2601,112.9675,113.1415,3400.0
2015-03-25 11:00:00,143.12,143.12,142.66,142.99,7800.0,113.2127,113.2127,112.8488,113.1098,7800.0
2015-03-25 11:30:00,142.99,142.99,142.23,142.27,8500.0,113.1098,113.1098,112.5087,112.5403,8500.0
2015-03-25 12:00:00,142.39,142.52,142.02,142.28,8700.0,112.6352,112.7381,112.3425,112.5482,8700.0
2015-03-25 12:30:00,142.27,142.44,142.1,142.38,9000.0,112.5403,112.6748,112.4058,112.6273,9000.0
2015-03-25 13:00:00,142.37,142.56,142.1,142.55,26000.0,112.6194,112.7697,112.4058,112.7618,26000.0
2015-03-25 13:30:00,142.46,142.74,142.28,142.41,26400.0,112.6906,112.9121,112.5482,112.651,26400.0
2015-03-25 14:00:00,142.39,142.49,142.14,142.2,7200.0,112.6352,112.7143,112.4375,112.4849,7200.0
2015-03-25 14:30:00,142.24,142.44,142.04,142.36,11600.0,112.5166,112.6748,112.3584,112.6115,11600.0
2015-03-25 15:00:00,142.28,142.28,141.93,141.94,16700.0,112.5482,112.5482,112.2713,112.2793,16700.0
2015-03-25 15:30:00,141.94,142.06,141.55,141.59,48300.0,112.2793,112.3742,111.9708,112.0024,48300.0
2015-03-26 09:30:00,141.18,141.97,140.83,141.2,19900.0,111.6781,112.303,111.4012,111.6939,19900.0
2015-03-26 10:00:00,141.16,141.37,140.89,141.25,30100.0,111.6623,111.8284,111.4487,111.7334,30100.0
2015-03-26 10:30:00,141.08,141.74,141.07,141.62,5500.0,111.599,112.1211,111.5911,112.0261,5500.0
2015-03-26 11:00:00,141.59,141.79,141.39,141.4,9900.0,112.0024,112.1606,111.8442,111.8521,9900.0
2015-03-26 11:30:00,141.37,141.81,141.34,141.81,18300.0,111.8284,112.1764,111.8046,112.1764,18300.0
2015-03-26 12:00:00,141.77,141.85,141.64,141.83,11200.0,112.1448,112.2081,112.0419,112.1922,11200.0
2015-03-26 12:30:00,141.83,142.19,141.71,142.15,6300.0,112.1922,112.477,112.0973,112.4454,6300.0
2015-03-26 13:00:00,142.14,142.23,141.94,142.18,12300.0,112.4375,112.5087,112.2793,112.4691,12300.0
2015-03-26 13:30:00,142.23,142.5,142.23,142.32,9700.0,112.5087,112.7222,112.5087,112.5799,9700.0
2015-03-26 14:00:00,142.36,142.36,142.0,142.05,17700.0,112.6115,112.6115,112.3267,112.3663,17700.0
2015-03-26 14:30:00,142.09,142.35,141.96,141.98,8800.0,112.3979,112.6036,112.2951,112.3109,8800.0
2015-03-26 15:00:00,141.96,142.26,141.91,142.17,11200.0,112.2951,112.5324,112.2555,112.4612,11200.0
2015-03-26 15:30:00,142.14,142.49,142.14,142.21,25900.0,112.4375,112.7143,112.4375,112.4928,25900.0
2015-03-27 09:30:00,142.26,143.14,142.12,143.03,13400.0,112.5324,113.2285,112.4216,113.1415,13400.0
2015-03-27 10:00:00,143.01,143.26,142.53,142.83,15800.0,113.1257,113.3234,112.746,112.9833,15800.0
2015-03-27 10:30:00,142.81,143.67,142.5,143.67,15100.0,112.9675,113.6477,112.7222,113.6477,15100.0
2015-03-27 11:00:00,143.55,143.68,142.96,142.99,28400.0,113.5528,113.6557,113.0861,113.1098,28400.0
2015-03-27 11:30:00,143.0,143.69,143.0,143.36,21000.0,113.1178,113.6636,113.1178,113.4025,21000.0
2015-03-27 12:00:00,143.36,143.42,143.13,143.25,22300.0,113.4025,113.45,113.2206,113.3155,22300.0
2015-03-27 12:30:00,143.25,143.5,143.14,143.5,43900.0,113.3155,113.5133,113.2285,113.5133,43900.0
2015-03-27 13:00:00,143.53,143.83,143.37,143.7,11900.0,113.537,113.7743,113.4104,113.6715,11900.0
2015-03-27 13:30:00,143.75,144.0,143.6,143.89,13600.0,113.711,113.9088,113.5924,113.8218,13600.0
2015-03-27 14:00:00,143.88,144.1,143.82,143.82,16600.0,113.8139,113.9879,113.7664,113.7664,16600.0
2015-03-27 14:30:00,143.86,144.17,143.8,144.12,10600.0,113.798,114.0433,113.7506,114.0037,10600.0
2015-03-27 15:00:00,144.11,144.25,143.94,144.03,24400.0,113.9958,114.1065,113.8613,113.9325,24400.0
2015-03-27 15:30:00,144.02,144.26,143.9,144.07,52000.0,113.9246,114.1145,113.8297,113.9642,52000.0
2015-03-30 09:30:00,145.06,146.01,145.06,145.28,11600.0,114.7473,115.4988,114.7473,114.9213,11600.0
2015-03-30 10:00:00,145.29,145.7,145.16,145.32,7500.0,114.9292,115.2535,114.8264,114.953,7500.0
2015-03-30 10:30:00,145.32,145.52,145.14,145.37,8200.0,114.953,115.1112,114.8106,114.9925,8200.0
2015-03-30 11:00:00,145.37,145.49,145.19,145.29,7700.0,114.9925,115.0874,114.8501,114.9292,7700.0
2015-03-30 11:30:00,145.3,145.69,145.3,145.69,7000.0,114.9371,115.2456,114.9371,115.2456,7000.0
2015-03-30 12:00:00,145.68,146.26,145.57,146.18,27300.0,115.2377,115.6965,115.1507,115.6332,27300.0
2015-03-30 12:30:00,146.15,146.27,146.05,146.22,9300.0,115.6095,115.7044,115.5304,115.6649,9300.0
2015-03-30 13:00:00,146.2,146.67,146.18,146.52,13300.0,115.6491,116.0208,115.6332,115.9022,13300.0
2015-03-30 13:30:00,146.51,146.64,146.46,146.61,6500.0,115.8943,115.9971,115.8547,115.9734,6500.0
2015-03-30 14:00:00,146.61,146.65,146.37,146.47,8000.0,115.9734,116.005,115.7835,115.8626,8000.0
2015-03-30 14:30:00,146.46,146.74,146.45,146.6,13000.0,115.8547,116.0762,115.8468,115.9655,13000.0
2015-03-30 15:00:00,146.65,146.68,146.18,146.27,17400.0,116.005,116.0288,115.6332,115.7044,17400.0
2015-03-30 15:30:00,146.29,146.55,146.18,146.4,49500.0,115.7203,115.9259,115.6332,115.8073,49500.0
2015-03-31 09:30:00,145.76,145.81,145.0,145.19,15000.0,115.301,115.3406,114.6998,114.8501,15000.0
2015-03-31 10:00:00,145.28,145.79,145.08,145.63,13400.0,114.9213,115.3247,114.7631,115.1982,13400.0
2015-03-31 10:30:00,145.64,146.01,145.6,145.78,10400.0,115.2061,115.4988,115.1744,115.3168,10400.0
2015-03-31 11:00:00,145.66,146.21,145.59,146.01,9100.0,115.2219,115.657,115.1665,115.4988,9100.0
2015-03-31 11:30:00,145.95,146.37,145.89,146.17,32500.0,115.4513,115.7835,115.4038,115.6253,32500.0
2015-03-31 12:00:00,146.17,146.67,145.92,146.61,14500.0,115.6253,116.0208,115.4276,115.9734,14500.0
2015-03-31 12:30:00,146.58,146.99,146.5,146.87,28400.0,115.9497,116.274,115.8864,116.1791,28400.0
2015-03-31 13:00:00,146.91,147.37,146.84,146.91,26500.0,116.2107,116.5746,116.1553,116.2107,26500.0
2015-03-31 13:30:00,146.86,147.34,146.79,147.0,15400.0,116.1711,116.5508,116.1158,116.2819,15400.0
2015-03-31 14:00:00,146.98,147.19,146.9,146.96,11200.0,116.2661,116.4322,116.2028,116.2502,11200.0
2015-03-31 14:30:00,146.94,147.07,146.67,147.07,17300.0,116.2344,116.3373,116.0208,116.3373,17300.0
2015-03-31 15:00:00,147.06,147.1,146.58,146.83,36500.0,116.3293,116.361,115.9497,116.1474,36500.0
2015-03-31 15:30:00,146.78,147.36,146.55,147.03,83700.0,116.1079,116.5667,115.9259,116.3056,83700.0
2015-04-01 09:30:00,146.88,148.08,146.4,147.21,55100.0,116.187,117.1362,115.8073,116.448,55100.0
2015-04-01 10:00:00,146.81,148.07,146.8,148.07,39300.0,116.1316,117.1283,116.1237,117.1283,39300.0
2015-04-01 10:30:00,148.05,149.18,147.7,148.77,41700.0,117.1125,118.0063,116.8356,117.682,41700.0
2015-04-01 11:00:00,148.78,148.78,148.04,148.23,22600.0,117.6899,117.6899,117.1046,117.2549,22600.0
2015-04-01 11:30:00,148.24,148.31,147.63,147.63,30500.0,117.2628,117.3181,116.7802,116.7802,30500.0
2015-04-01 12:00:00,147.66,147.66,147.13,147.31,26400.0,116.804,116.804,116.3847,116.5271,26400.0
2015-04-01 12:30:00,147.28,147.54,147.09,147.46,14800.0,116.5034,116.709,116.3531,116.6458,14800.0
2015-04-01 13:00:00,147.49,147.55,147.27,147.43,23400.0,116.6695,116.717,116.4955,116.622,23400.0
2015-04-01 13:30:00,147.44,147.95,147.44,147.74,18900.0,116.6299,117.0334,116.6299,116.8673,18900.0
2015-04-01 14:00:00,147.8,147.8,147.25,147.36,23800.0,116.9147,116.9147,116.4796,116.5667,23800.0
2015-04-01 14:30:00,147.36,147.44,147.09,147.28,24700.0,116.5667,116.6299,116.3531,116.5034,24700.0
2015-04-01 15:00:00,147.33,147.37,146.92,147.28,28900.0,116.5429,116.5746,116.2186,116.5034,28900.0
2015-04-01 15:30:00,147.28,147.59,146.98,147.24,54000.0,116.5034,116.7486,116.2661,116.4717,54000.0
2015-04-02 09:30:00,147.22,148.78,147.22,148.5,14000.0,116.4559,117.6899,116.4559,117.4684,14000.0
2015-04-02 10:00:00,148.59,148.85,148.27,148.38,11500.0,117.5396,117.7453,117.2865,117.3735,11500.0
2015-04-02 10:30:00,148.39,148.4,147.98,147.98,12300.0,117.3814,117.3893,117.0571,117.0571,12300.0
2015-04-02 11:00:00,148.03,148.23,147.85,148.08,23700.0,117.0967,117.2549,116.9543,117.1362,23700.0
2015-04-02 11:30:00,148.13,148.18,147.66,147.7,23200.0,117.1758,117.2153,116.804,116.8356,23200.0
2015-04-02 12:00:00,147.71,147.73,147.35,147.62,6900.0,116.8435,116.8593,116.5587,116.7723,6900.0
2015-04-02 12:30:00,147.61,147.72,147.51,147.57,9100.0,116.7644,116.8514,116.6853,116.7328,9100.0
2015-04-02 13:00:00,147.56,147.98,147.56,147.98,5400.0,116.7249,117.0571,116.7249,117.0571,5400.0
2015-04-02 13:30:00,147.94,148.01,147.81,147.86,7300.0,117.0255,117.0808,116.9226,116.9622,7300.0
2015-04-02 14:00:00,147.87,148.08,147.73,147.96,21000.0,116.9701,117.1362,116.8593,117.0413,21000.0
2015-04-02 14:30:00,147.97,147.97,147.4,147.55,7700.0,117.0492,117.0492,116.5983,116.717,7700.0
2015-04-02 15:00:00,147.57,147.9,147.57,147.89,13500.0,116.7328,116.9938,116.7328,116.9859,13500.0
2015-04-02 15:30:00,147.89,148.11,147.77,147.77,36300.0,116.9859,117.1599,116.891,116.891,36300.0
2015-04-06 09:30:00,146.51,149.44,146.44,149.03,75900.0,115.8943,118.212,115.8389,117.8877,75900.0
2015-04-06 10:00:00,149.08,149.09,148.25,149.03,20700.0,117.9272,117.9351,117.2707,117.8877,20700.0
2015-04-06 10:30:00,149.03,149.56,148.93,149.56,16800.0,117.8877,118.3069,117.8086,118.3069,16800.0
2015-04-06 11:00:00,149.52,150.26,149.52,150.11,22800.0,118.2753,118.8607,118.2753,118.742,22800.0
2015-04-06 11:30:00,150.07,150.35,150.02,150.26,15300.0,118.7104,118.9318,118.6708,118.8607,15300.0
2015-04-06 12:00:00,150.26,150.45,150.16,150.31,11500.0,118.8607,119.011,118.7816,118.9002,11500.0
2015-04-06 12:30:00,150.27,150.55,150.27,150.49,7900.0,118.8686,119.0901,118.8686,119.0426,7900.0
2015-04-06 13:00:00,150.46,150.59,150.18,150.54,24400.0,119.0189,119.1217,118.7974,119.0821,24400.0
2015-04-06 13:30:00,150.6,150.74,150.3,150.55,9100.0,119.1296,119.2404,118.8923,119.0901,9100.0
2015-04-06 14:00:00,150.63,150.83,150.51,150.62,9900.0,119.1533,119.3115,119.0584,119.1454,9900.0
2015-04-06 14:30:00,150.62,150.63,150.42,150.54,17700.0,119.1454,119.1533,118.9872,119.0821,17700.0
2015-04-06 15:00:00,150.47,150.54,150.03,150.05,13000.0,119.0268,119.0821,118.6787,118.6945,13000.0
2015-04-06 15:30:00,150.01,150.2,149.76,149.88,37600.0,118.6629,118.8132,118.4651,118.5601,37600.0
2015-04-07 09:30:00,150.37,150.37,149.37,149.37,11900.0,118.9477,118.9477,118.1566,118.1566,11900.0
2015-04-07 10:00:00,149.46,149.48,148.86,149.17,11100.0,118.2278,118.2436,117.7532,117.9984,11100.0
2015-04-07 10:30:00,149.22,149.77,149.17,149.44,8700.0,118.038,118.473,117.9984,118.212,8700.0
2015-04-07 11:00:00,149.46,149.53,149.27,149.53,6800.0,118.2278,118.2832,118.0775,118.2832,6800.0
2015-04-07 11:30:00,149.54,149.62,149.36,149.42,7300.0,118.2911,118.3544,118.1487,118.1962,7300.0
2015-04-07 12:00:00,149.42,149.87,149.42,149.72,11100.0,118.1962,118.5522,118.1962,118.4335,11100.0
2015-04-07 12:30:00,149.67,149.74,149.29,149.37,5100.0,118.3939,118.4493,118.0934,118.1566,5100.0
2015-04-07 13:00:00,149.3,149.58,149.3,149.48,5700.0,118.1013,118.3228,118.1013,118.2436,5700.0
2015-04-07 13:30:00,149.47,149.63,149.24,149.36,5800.0,118.2357,118.3623,118.0538,118.1487,5800.0
2015-04-07 14:00:00,149.4,149.45,149.18,149.31,7100.0,118.1804,118.2199,118.0063,118.1092,7100.0
2015-04-07 14:30:00,149.38,149.38,148.74,148.75,10900.0,118.1645,118.1645,117.6583,117.6662,10900.0
2015-04-07 15:00:00,148.76,149.01,148.57,148.74,14500.0,117.6741,117.8719,117.5238,117.6583,14500.0
2015-04-07 15:30:00,148.74,148.74,148.32,148.33,55500.0,117.6583,117.6583,117.3261,117.334,55500.0
2015-04-08 09:30:00,148.31,149.14,148.17,148.44,6300.0,117.3181,117.9747,117.2074,117.421,6300.0
2015-04-08 10:00:00,148.39,148.4,147.66,147.66,9100.0,117.3814,117.3893,116.804,116.804,9100.0
2015-04-08 10:30:00,147.63,147.83,147.01,147.34,9400.0,116.7802,116.9384,116.2898,116.5508,9400.0
2015-04-08 11:00:00,147.33,147.79,147.15,147.62,10700.0,116.5429,116.9068,116.4005,116.7723,10700.0
2015-04-08 11:30:00,147.65,148.03,147.52,147.91,9700.0,116.7961,117.0967,116.6932,117.0017,9700.0
2015-04-08 12:00:00,147.91,147.94,147.76,147.78,8400.0,117.0017,117.0255,116.8831,116.8989,8400.0
2015-04-08 12:30:00,147.67,147.88,147.58,147.72,9800.0,116.8119,116.978,116.7407,116.8514,9800.0
2015-04-08 13:00:00,147.73,147.82,147.58,147.61,7900.0,116.8593,116.9305,116.7407,116.7644,7900.0
2015-04-08 13:30:00,147.65,147.83,147.61,147.78,14800.0,116.7961,116.9384,116.7644,116.8989,14800.0
2015-04-08 14:00:00,147.78,148.4,147.25,148.09,21900.0,116.8989,117.3893,116.4796,117.1441,21900.0
2015-04-08 14:30:00,148.03,148.16,147.79,148.16,14000.0,117.0967,117.1995,116.9068,117.1995,14000.0
2015-04-08 15:00:00,148.16,148.39,148.07,148.24,19800.0,117.1995,117.3814,117.1283,117.2628,19800.0
2015-04-08 15:30:00,148.16,148.49,148.02,148.43,32700.0,117.1995,117.4605,117.0887,117.4131,32700.0
2015-04-09 09:30:00,148.43,149.1,148.31,148.54,19700.0,117.4131,117.9431,117.3181,117.5001,19700.0
2015-04-09 10:00:00,148.33,148.77,148.28,148.61,11300.0,117.334,117.682,117.2944,117.5555,11300.0
2015-04-09 10:30:00,148.63,148.63,147.81,148.16,9600.0,117.5713,117.5713,116.9226,117.1995,9600.0
2015-04-09 11:00:00,148.18,148.19,147.85,148.08,6100.0,117.2153,117.2232,116.9543,117.1362,6100.0
2015-04-09 11:30:00,148.13,148.5,148.1,148.17,7300.0,117.1758,117.4684,117.152,117.2074,7300.0
2015-04-09 12:00:00,148.21,148.42,148.15,148.33,9700.0,117.239,117.4052,117.1916,117.334,9700.0
2015-04-09 12:30:00,148.33,148.42,148.16,148.25,9700.0,117.334,117.4052,117.1995,117.2707,9700.0
2015-04-09 13:00:00,148.29,148.33,147.92,147.98,12700.0,117.3023,117.334,117.0096,117.0571,12700.0
2015-04-09 13:30:00,147.95,148.04,147.7,147.73,20100.0,117.0334,117.1046,116.8356,116.8593,20100.0
2015-04-09 14:00:00,147.73,147.82,147.47,147.56,26400.0,116.8593,116.9305,116.6537,116.7249,26400.0
2015-04-09 14:30:00,147.53,147.66,147.49,147.58,24700.0,116.7011,116.804,116.6695,116.7407,24700.0
2015-04-09 15:00:00,147.6,148.04,147.52,147.95,39200.0,116.7565,117.1046,116.6932,117.0334,39200.0
2015-04-09 15:30:00,147.98,148.0,147.53,147.61,97900.0,117.0571,117.0729,116.7011,116.7644,97900.0
2015-04-10 09:30:00,148.02,148.31,147.5,147.5,18400.0,117.0887,117.3181,116.6774,116.6774,18400.0
2015-04-10 10:00:00,147.39,147.79,147.2,147.75,9600.0,116.5904,116.9068,116.4401,116.8752,9600.0
2015-04-10 10:30:00,147.79,148.3,147.76,148.29,13700.0,116.9068,117.3102,116.8831,117.3023,13700.0
2015-04-10 11:00:00,148.25,148.36,148.12,148.22,4900.0,117.2707,117.3577,117.1678,117.2469,4900.0
2015-04-10 11:30:00,148.2,148.28,148.08,148.2,5400.0,117.2311,117.2944,117.1362,117.2311,5400.0
2015-04-10 12:00:00,148.18,148.21,148.09,148.16,7300.0,117.2153,117.239,117.1441,117.1995,7300.0
2015-04-10 12:30:00,148.13,148.19,147.98,147.99,4800.0,117.1758,117.2232,117.0571,117.065,4800.0
2015-04-10 13:00:00,148.02,148.04,147.78,147.92,6900.0,117.0887,117.1046,116.8989,117.0096,6900.0
2015-04-10 13:30:00,147.89,148.29,147.89,148.21,5200.0,116.9859,117.3023,116.9859,117.239,5200.0
2015-04-10 14:00:00,148.2,148.27,148.03,148.04,4800.0,117.2311,117.2865,117.0967,117.1046,4800.0
2015-04-10 14:30:00,148.09,148.31,148.08,148.29,5800.0,117.1441,117.3181,117.1362,117.3023,5800.0
2015-04-10 15:00:00,148.29,148.36,148.15,148.3,18400.0,117.3023,117.3577,117.1916,117.3102,18400.0
2015-04-10 15:30:00,148.36,148.37,148.14,148.36,26600.0,117.3577,117.3656,117.1837,117.3577,26600.0
2015-04-13 09:30:00,148.5,148.62,147.81,148.56,8400.0,117.4684,117.5634,116.9226,117.5159,8400.0
2015-04-13 10:00:00,148.54,148.82,148.45,148.72,4100.0,117.5001,117.7216,117.4289,117.6425,4100.0
2015-04-13 10:30:00,148.7,148.93,148.51,148.51,4000.0,117.6266,117.8086,117.4763,117.4763,4000.0
2015-04-13 11:00:00,148.5,148.5,148.23,148.32,7500.0,117.4684,117.4684,117.2549,117.3261,7500.0
2015-04-13 11:30:00,148.47,148.58,148.43,148.47,2700.0,117.4447,117.5317,117.4131,117.4447,2700.0
2015-04-13 12:00:00,148.5,148.54,148.27,148.3,2000.0,117.4684,117.5001,117.2865,117.3102,2000.0
2015-04-13 12:30:00,148.3,148.46,148.22,148.27,6300.0,117.3102,117.4368,117.2469,117.2865,6300.0
2015-04-13 13:00:00,148.33,148.35,148.03,148.07,3000.0,117.334,117.3498,117.0967,117.1283,3000.0
2015-04-13 13:30:00,147.95,147.97,147.67,147.67,2400.0,117.0334,117.0492,116.8119,116.8119,2400.0
2015-04-13 14:00:00,147.87,147.96,147.8,147.96,3900.0,116.9701,117.0413,116.9147,117.0413,3900.0
2015-04-13 14:30:00,147.94,147.99,147.44,147.44,11400.0,117.0255,117.065,116.6299,116.6299,11400.0
2015-04-13 15:00:00,147.44,147.57,147.05,147.15,36600.0,116.6299,116.7328,116.3214,116.4005,36600.0
2015-04-13 15:30:00,147.17,147.35,147.12,147.18,78700.0,116.4164,116.5587,116.3768,116.4243,78700.0
2015-04-14 09:30:00,147.18,147.77,146.44,147.02,9400.0,116.4243,116.891,115.8389,116.2977,9400.0
2015-04-14 10:00:00,146.58,146.64,146.02,146.27,12500.0,115.9497,115.9971,115.5067,115.7044,12500.0
2015-04-14 10:30:00,146.25,146.67,146.12,146.57,7700.0,115.6886,116.0208,115.5858,115.9417,7700.0
2015-04-14 11:00:00,146.5,146.93,146.26,146.9,12100.0,115.8864,116.2265,115.6965,116.2028,12100.0
2015-04-14 11:30:00,146.84,147.06,146.69,147.06,5000.0,116.1553,116.3293,116.0367,116.3293,5000.0
2015-04-14 12:00:00,147.02,147.03,146.65,146.8,8100.0,116.2977,116.3056,116.005,116.1237,8100.0
2015-04-14 12:30:00,146.84,146.93,146.69,146.76,6000.0,116.1553,116.2265,116.0367,116.092,6000.0
2015-04-14 13:00:00,146.78,146.89,146.66,146.85,10200.0,116.1079,116.1949,116.0129,116.1632,10200.0
2015-04-14 13:30:00,146.84,146.9,146.69,146.86,6000.0,116.1553,116.2028,116.0367,116.1711,6000.0
2015-04-14 14:00:00,146.81,147.09,146.81,147.09,4400.0,116.1316,116.3531,116.1316,116.3531,4400.0
2015-04-14 14:30:00,147.11,147.15,146.92,147.07,8700.0,116.3689,116.4005,116.2186,116.3373,8700.0
2015-04-14 15:00:00,147.1,147.18,146.89,147.0,14800.0,116.361,116.4243,116.1949,116.2819,14800.0
2015-04-14 15:30:00,147.02,147.13,146.89,147.0,22900.0,116.2977,116.3847,116.1949,116.2819,22900.0
2015-04-15 09:30:00,147.5,148.28,147.28,147.36,15200.0,116.6774,117.2944,116.5034,116.5667,15200.0
2015-04-15 10:00:00,147.33,147.63,147.29,147.51,14600.0,116.5429,116.7802,116.5113,116.6853,14600.0
2015-04-15 10:30:00,147.49,147.59,147.41,147.5,10500.0,116.6695,116.7486,116.6062,116.6774,10500.0
2015-04-15 11:00:00,147.54,147.7,147.43,147.68,5100.0,116.709,116.8356,116.622,116.8198,5100.0
2015-04-15 11:30:00,147.77,147.94,147.68,147.84,18700.0,116.891,117.0255,116.8198,116.9464,18700.0
2015-04-15 12:00:00,147.85,147.98,147.8,147.84,8200.0,116.9543,117.0571,116.9147,116.9464,8200.0
2015-04-15 12:30:00,147.84,148.05,147.82,147.97,5000.0,116.9464,117.1125,116.9305,117.0492,5000.0
2015-04-15 13:00:00,148.04,148.3,148.04,148.27,4700.0,117.1046,117.3102,117.1046,117.2865,4700.0
2015-04-15 13:30:00,148.25,148.32,148.14,148.22,8200.0,117.2707,117.3261,117.1837,117.2469,8200.0
2015-04-15 14:00:00,148.24,148.29,148.1,148.23,6300.0,117.2628,117.3023,117.152,117.2549,6300.0
2015-04-15 14:30:00,148.24,148.49,148.2,148.4,10000.0,117.2628,117.4605,117.2311,117.3893,10000.0
2015-04-15 15:00:00,148.43,148.46,148.22,148.41,11300.0,117.4131,117.4368,117.2469,117.3972,11300.0
2015-04-15 15:30:00,148.37,148.37,148.05,148.09,51600.0,117.3656,117.3656,117.1125,117.1441,51600.0
2015-04-16 09:30:00,147.5,148.02,146.99,147.4,11000.0,116.6774,117.0887,116.274,116.5983,11000.0
2015-04-16 10:00:00,147.4,147.81,147.22,147.61,12800.0,116.5983,116.9226,116.4559,116.7644,12800.0
2015-04-16 10:30:00,147.53,147.8,147.53,147.68,15500.0,116.7011,116.9147,116.7011,116.8198,15500.0
2015-04-16 11:00:00,147.62,148.02,147.48,147.96,18400.0,116.7723,117.0887,116.6616,117.0413,18400.0
2015-04-16 11:30:00,147.92,148.05,147.91,147.91,4100.0,117.0096,117.1125,117.0017,117.0017,4100.0
2015-04-16 12:00:00,147.92,148.3,147.91,148.16,6000.0,117.0096,117.3102,117.0017,117.1995,6000.0
2015-04-16 12:30:00,148.14,148.22,148.05,148.13,7200.0,117.1837,117.2469,117.1125,117.1758,7200.0
2015-04-16 13:00:00,148.18,148.19,147.95,147.95,5300.0,117.2153,117.2232,117.0334,117.0334,5300.0
2015-04-16 13:30:00,147.99,148.41,147.98,148.29,7100.0,117.065,117.3972,117.0571,117.3023,7100.0
2015-04-16 14:00:00,148.28,148.48,148.28,148.48,5600.0,117.2944,117.4526,117.2944,117.4526,5600.0
2015-04-16 14:30:00,148.47,148.57,148.37,148.43,7800.0,117.4447,117.5238,117.3656,117.4131,7800.0
2015-04-16 15:00:00,148.4,148.4,148.12,148.16,12100.0,117.3893,117.3893,117.1678,117.1995,12100.0
2015-04-16 15:30:00,148.21,148.36,148.03,148.06,51800.0,117.239,117.3577,117.0967,117.1204,51800.0
2015-04-17 09:30:00,146.88,147.27,145.56,145.63,41900.0,116.187,116.4955,115.1428,115.1982,41900.0
2015-04-17 10:00:00,145.46,145.68,145.28,145.58,18000.0,115.0637,115.2377,114.9213,115.1586,18000.0
2015-04-17 10:30:00,145.54,146.09,145.52,145.84,14400.0,115.127,115.562,115.1112,115.3643,14400.0
2015-04-17 11:00:00,145.79,145.93,145.5,145.87,14400.0,115.3247,115.4355,115.0953,115.388,14400.0
2015-04-17 11:30:00,145.86,145.92,145.65,145.73,7800.0,115.3801,115.4276,115.214,115.2773,7800.0
2015-04-17 12:00:00,145.78,146.27,145.77,146.12,13100.0,115.3168,115.7044,115.3089,115.5858,13100.0
2015-04-17 12:30:00,146.07,146.5,146.07,146.47,11900.0,115.5462,115.8864,115.5462,115.8626,11900.0
2015-04-17 13:00:00,146.49,146.61,146.38,146.43,8400.0,115.8785,115.9734,115.7914,115.831,8400.0
2015-04-17 13:30:00,146.38,146.44,146.04,146.12,8700.0,115.7914,115.8389,115.5225,115.5858,8700.0
2015-04-17 14:00:00,146.08,146.11,145.7,145.72,11900.0,115.5541,115.5779,115.2535,115.2694,11900.0
2015-04-17 14:30:00,145.75,145.75,145.41,145.57,21800.0,115.2931,115.2931,115.0241,115.1507,21800.0
2015-04-17 15:00:00,145.56,145.98,145.54,145.97,13400.0,115.1428,115.475,115.127,115.4671,13400.0
2015-04-17 15:30:00,145.99,146.51,145.99,146.19,38500.0,115.4829,115.8943,115.4829,115.6412,38500.0
2015-04-20 09:30:00,147.09,148.7,146.92,147.73,38300.0,116.3531,117.6266,116.2186,116.8593,38300.0
2015-04-20 10:00:00,147.83,148.17,147.59,147.96,18300.0,116.9384,117.2074,116.7486,117.0413,18300.0
2015-04-20 10:30:00,147.98,148.56,147.98,148.42,11700.0,117.0571,117.5159,117.0571,117.4052,11700.0
2015-04-20 11:00:00,148.49,148.69,148.1,148.28,21200.0,117.4605,117.6187,117.152,117.2944,21200.0
2015-04-20 11:30:00,148.26,148.43,148.2,148.43,10200.0,117.2786,117.4131,117.2311,117.4131,10200.0
2015-04-20 12:00:00,148.49,148.65,148.26,148.64,5700.0,117.4605,117.5871,117.2786,117.5792,5700.0
2015-04-20 12:30:00,148.59,148.63,148.27,148.52,5900.0,117.5396,117.5713,117.2865,117.4843,5900.0
2015-04-20 13:00:00,148.5,148.61,148.27,148.28,9000.0,117.4684,117.5555,117.2865,117.2944,9000.0
2015-04-20 13:30:00,148.28,148.4,148.2,148.25,8000.0,117.2944,117.3893,117.2311,117.2707,8000.0
2015-04-20 14:00:00,148.36,148.5,148.31,148.43,11300.0,117.3577,117.4684,117.3181,117.4131,11300.0
2015-04-20 14:30:00,148.42,148.62,148.42,148.45,13000.0,117.4052,117.5634,117.4052,117.4289,13000.0
2015-04-20 15:00:00,148.46,148.61,148.43,148.49,17200.0,117.4368,117.5555,117.4131,117.4605,17200.0
2015-04-20 15:30:00,148.49,148.66,148.27,148.61,63800.0,117.4605,117.595,117.2865,117.5555,63800.0
2015-04-21 09:30:00,148.94,148.94,147.43,147.57,18600.0,117.8165,117.8165,116.622,116.7328,18600.0
2015-04-21 10:00:00,147.71,148.35,147.47,148.21,22800.0,116.8435,117.3498,116.6537,117.239,22800.0
2015-04-21 10:30:00,148.14,148.51,148.0,148.36,15400.0,117.1837,117.4763,117.0729,117.3577,15400.0
2015-04-21 11:00:00,148.37,148.55,148.28,148.28,14300.0,117.3656,117.508,117.2944,117.2944,14300.0
2015-04-21 11:30:00,148.32,148.32,147.89,148.0,8000.0,117.3261,117.3261,116.9859,117.0729,8000.0
2015-04-21 12:00:00,148.03,148.28,147.96,148.12,6700.0,117.0967,117.2944,117.0413,117.1678,6700.0
2015-04-21 12:30:00,148.12,148.21,147.99,148.15,5300.0,117.1678,117.239,117.065,117.1916,5300.0
2015-04-21 13:00:00,148.16,148.53,148.16,148.44,24500.0,117.1995,117.4922,117.1995,117.421,24500.0
2015-04-21 13:30:00,148.45,148.63,148.33,148.49,19400.0,117.4289,117.5713,117.334,117.4605,19400.0
2015-04-21 14:00:00,148.47,148.68,148.36,148.68,13000.0,117.4447,117.6108,117.3577,117.6108,13000.0
2015-04-21 14:30:00,148.69,148.74,148.47,148.65,9700.0,117.6187,117.6583,117.4447,117.5871,9700.0
2015-04-21 15:00:00,148.66,148.66,148.38,148.43,13600.0,117.595,117.595,117.3735,117.4131,13600.0
2015-04-21 15:30:00,148.4,148.55,148.29,148.37,45200.0,117.3893,117.508,117.3023,117.3656,45200.0
2015-04-22 09:30:00,148.45,148.45,147.03,147.23,15300.0,117.4289,117.4289,116.3056,116.4638,15300.0
2015-04-22 10:00:00,147.46,147.49,147.09,147.46,28400.0,116.6458,116.6695,116.3531,116.6458,28400.0
2015-04-22 10:30:00,147.42,148.16,147.26,147.75,53700.0,116.6141,117.1995,116.4876,116.8752,53700.0
2015-04-22 11:00:00,147.71,147.79,147.51,147.57,10700.0,116.8435,116.9068,116.6853,116.7328,10700.0
2015-04-22 11:30:00,147.57,147.77,147.53,147.75,7700.0,116.7328,116.891,116.7011,116.8752,7700.0
2015-04-22 12:00:00,147.77,147.93,147.51,147.92,6600.0,116.891,117.0175,116.6853,117.0096,6600.0
2015-04-22 12:30:00,147.86,148.34,147.8,148.34,13000.0,116.9622,117.3419,116.9147,117.3419,13000.0
2015-04-22 13:00:00,148.34,148.58,148.3,148.48,5600.0,117.3419,117.5317,117.3102,117.4526,5600.0
2015-04-22 13:30:00,148.46,148.63,148.38,148.4,15100.0,117.4368,117.5713,117.3735,117.3893,15100.0
2015-04-22 14:00:00,148.43,148.74,148.36,148.74,8600.0,117.4131,117.6583,117.3577,117.6583,8600.0
2015-04-22 14:30:00,148.79,148.9,148.72,148.84,11300.0,117.6978,117.7849,117.6425,117.7374,11300.0
2015-04-22 15:00:00,148.8,149.24,148.71,149.07,21500.0,117.7057,118.0538,117.6346,117.9193,21500.0
2015-04-22 15:30:00,149.07,149.36,148.85,149.18,88000.0,117.9193,118.1487,117.7453,118.0063,88000.0
2015-04-23 09:30:00,151.03,152.0,148.6,150.95,103200.0,119.4698,120.2371,117.5475,119.4065,103200.0
2015-04-23 10:00:00,151.1,152.59,150.94,152.14,54600.0,119.5251,120.7038,119.3986,120.3478,54600.0
2015-04-23 10:30:00,152.17,152.52,152.0,152.22,40700.0,120.3715,120.6484,120.2371,120.4111,40700.0
2015-04-23 11:00:00,152.24,152.37,151.86,152.06,39000.0,120.4269,120.5297,120.1263,120.2845,39000.0
2015-04-23 11:30:00,152.05,152.93,151.94,152.91,45000.0,120.2766,120.9727,120.1896,120.9569,45000.0
2015-04-23 12:00:00,152.97,153.21,152.54,152.6,14300.0,121.0044,121.1942,120.6642,120.7117,14300.0
2015-04-23 12:30:00,152.53,152.97,152.53,152.71,19200.0,120.6563,121.0044,120.6563,120.7987,19200.0
2015-04-23 13:00:00,152.7,152.8,152.39,152.5,14400.0,120.7908,120.8699,120.5456,120.6326,14400.0
2015-04-23 13:30:00,152.56,152.69,152.46,152.67,10900.0,120.68,120.7829,120.6009,120.767,10900.0
2015-04-23 14:00:00,152.63,152.79,152.48,152.65,27200.0,120.7354,120.862,120.6167,120.7512,27200.0
2015-04-23 14:30:00,152.69,152.84,152.2,152.2,17800.0,120.7829,120.9015,120.3953,120.3953,17800.0
2015-04-23 15:00:00,152.3,153.25,152.06,153.06,26000.0,120.4744,121.2258,120.2845,121.0755,26000.0
2015-04-23 15:30:00,153.06,153.07,152.49,152.76,82800.0,121.0755,121.0835,120.6247,120.8382,82800.0
2015-04-24 09:30:00,153.0,154.32,152.99,154.01,50100.0,121.0281,122.0723,121.0202,121.827,50100.0
2015-04-24 10:00:00,153.98,153.98,152.98,153.59,43200.0,121.8033,121.8033,121.0123,121.4948,43200.0
2015-04-24 10:30:00,153.72,153.72,153.17,153.47,22100.0,121.5976,121.5976,121.1626,121.3999,22100.0
2015-04-24 11:00:00,153.47,154.02,153.18,153.89,50800.0,121.3999,121.8349,121.1705,121.7321,50800.0
2015-04-24 11:30:00,153.84,154.16,153.56,153.82,17200.0,121.6926,121.9457,121.4711,121.6767,17200.0
2015-04-24 12:00:00,153.88,153.98,153.45,153.45,11300.0,121.7242,121.8033,121.3841,121.3841,11300.0
2015-04-24 12:30:00,153.46,153.92,153.39,153.69,21700.0,121.392,121.7558,121.3366,121.5739,21700.0
2015-04-24 13:00:00,153.57,153.74,153.29,153.5,12200.0,121.479,121.6135,121.2575,121.4236,12200.0
2015-04-24 13:30:00,153.5,153.94,153.46,153.93,14500.0,121.4236,121.7717,121.392,121.7637,14500.0
2015-04-24 14:00:00,153.91,153.99,153.78,153.87,11100.0,121.7479,121.8112,121.6451,121.7163,11100.0
2015-04-24 14:30:00,153.87,153.87,153.45,153.63,21600.0,121.7163,121.7163,121.3841,121.5264,21600.0
2015-04-24 15:00:00,153.64,154.1,153.59,153.85,32200.0,121.5343,121.8982,121.4948,121.7005,32200.0
2015-04-24 15:30:00,153.89,154.08,153.77,153.93,75300.0,121.7321,121.8824,121.6372,121.7637,75300.0
2015-04-27 09:30:00,154.84,154.94,153.96,154.46,12600.0,122.4836,122.5627,121.7875,122.183,12600.0
2015-04-27 10:00:00,154.41,154.98,154.05,154.09,26300.0,122.1434,122.5943,121.8587,121.8903,26300.0
2015-04-27 10:30:00,154.12,154.46,153.85,154.04,49000.0,121.914,122.183,121.7005,121.8508,49000.0
2015-04-27 11:00:00,153.97,154.04,153.59,153.88,24900.0,121.7954,121.8508,121.4948,121.7242,24900.0
2015-04-27 11:30:00,153.91,154.04,153.83,154.0,29100.0,121.7479,121.8508,121.6846,121.8191,29100.0
2015-04-27 12:00:00,153.99,153.99,153.41,153.41,21000.0,121.8112,121.8112,121.3524,121.3524,21000.0
2015-04-27 12:30:00,153.4,153.44,153.1,153.43,19200.0,121.3445,121.3761,121.1072,121.3682,19200.0
2015-04-27 13:00:00,153.39,153.49,153.19,153.49,14900.0,121.3366,121.4157,121.1784,121.4157,14900.0
2015-04-27 13:30:00,153.46,153.72,153.38,153.6,13000.0,121.392,121.5976,121.3287,121.5027,13000.0
2015-04-27 14:00:00,153.56,153.65,153.46,153.64,12200.0,121.4711,121.5423,121.392,121.5343,12200.0
2015-04-27 14:30:00,153.65,153.66,153.35,153.55,18100.0,121.5423,121.5502,121.3049,121.4632,18100.0
2015-04-27 15:00:00,153.54,153.8,153.34,153.37,20600.0,121.4552,121.6609,121.297,121.3208,20600.0
2015-04-27 15:30:00,153.33,153.33,152.91,153.06,72300.0,121.2891,121.2891,120.9569,121.0755,72300.0
2015-04-28 09:30:00,152.77,153.19,152.21,152.6,39400.0,120.8461,121.1784,120.4032,120.7117,39400.0
2015-04-28 10:00:00,152.54,152.54,151.58,152.14,38800.0,120.6642,120.6642,119.9048,120.3478,38800.0
2015-04-28 10:30:00,152.1,152.56,152.1,152.56,29900.0,120.3162,120.68,120.3162,120.68,29900.0
2015-04-28 11:00:00,152.56,152.9,152.52,152.59,25900.0,120.68,120.949,120.6484,120.7038,25900.0
2015-04-28 11:30:00,152.56,152.82,152.29,152.41,15800.0,120.68,120.8857,120.4665,120.5614,15800.0
2015-04-28 12:00:00,152.42,152.42,151.94,151.95,20500.0,120.5693,120.5693,120.1896,120.1975,20500.0
2015-04-28 12:30:00,152.01,152.07,151.83,151.93,13700.0,120.245,120.2924,120.1026,120.1817,13700.0
2015-04-28 13:00:00,151.93,152.15,151.85,152.09,13900.0,120.1817,120.3557,120.1184,120.3082,13900.0
2015-04-28 13:30:00,152.1,152.31,152.05,152.12,23400.0,120.3162,120.4823,120.2766,120.332,23400.0
2015-04-28 14:00:00,152.11,152.14,151.65,151.79,19300.0,120.3241,120.3478,119.9602,120.0709,19300.0
2015-04-28 14:30:00,151.8,151.96,151.76,151.89,24200.0,120.0788,120.2054,120.0472,120.15,24200.0
2015-04-28 15:00:00,151.88,151.94,151.68,151.75,40700.0,120.1421,120.1896,119.9839,120.0393,40700.0
2015-04-28 15:30:00,151.76,151.88,151.49,151.6,115200.0,120.0472,120.1421,119.8336,119.9206,115200.0
2015-04-29 09:30:00,150.67,151.13,150.02,150.02,40700.0,119.185,119.5489,118.6708,118.6708,40700.0
2015-04-29 10:00:00,150.07,150.25,149.35,149.37,26200.0,118.7104,118.8527,118.1408,118.1566,26200.0
2015-04-29 10:30:00,149.35,149.84,149.35,149.84,39800.0,118.1408,118.5284,118.1408,118.5284,39800.0
2015-04-29 11:00:00,149.99,150.58,149.99,150.38,41800.0,118.6471,119.1138,118.6471,118.9556,41800.0
2015-04-29 11:30:00,150.38,150.51,150.29,150.4,23100.0,118.9556,119.0584,118.8844,118.9714,23100.0
2015-04-29 12:00:00,150.43,150.5,150.02,150.02,24900.0,118.9951,119.0505,118.6708,118.6708,24900.0
2015-04-29 12:30:00,150.04,150.27,149.89,150.22,13500.0,118.6866,118.8686,118.568,118.829,13500.0
2015-04-29 13:00:00,150.22,150.25,149.85,150.12,21700.0,118.829,118.8527,118.5363,118.7499,21700.0
2015-04-29 13:30:00,150.18,150.62,150.14,150.15,12100.0,118.7974,119.1454,118.7657,118.7736,12100.0
2015-04-29 14:00:00,150.16,150.81,149.95,150.73,22100.0,118.7816,119.2957,118.6154,119.2324,22100.0
2015-04-29 14:30:00,150.71,150.98,150.54,150.6,16100.0,119.2166,119.4302,119.0821,119.1296,16100.0
2015-04-29 15:00:00,150.61,150.81,150.36,150.74,18000.0,119.1375,119.2957,118.9398,119.2404,18000.0
2015-04-29 15:30:00,150.72,150.8,150.4,150.43,65800.0,119.2245,119.2878,118.9714,118.9951,65800.0
2015-04-30 09:30:00,149.76,150.73,149.49,149.57,10800.0,118.4651,119.2324,118.2516,118.3148,10800.0
2015-04-30 10:00:00,149.72,149.96,149.3,149.92,20400.0,118.4335,118.6233,118.1013,118.5917,20400.0
2015-04-30 10:30:00,149.91,150.15,149.76,150.13,14400.0,118.5838,118.7736,118.4651,118.7578,14400.0
2015-04-30 11:00:00,150.17,150.67,150.13,150.13,10400.0,118.7895,119.185,118.7578,118.7578,10400.0
2015-04-30 11:30:00,150.19,150.34,149.95,149.98,10500.0,118.8053,118.9239,118.6154,118.6392,10500.0
2015-04-30 12:00:00,150.05,150.35,150.04,150.14,16300.0,118.6945,118.9318,118.6866,118.7657,16300.0
2015-04-30 12:30:00,150.13,150.3,150.0,150.3,7200.0,118.7578,118.8923,118.655,118.8923,7200.0
2015-04-30 13:00:00,150.3,150.35,150.14,150.29,8300.0,118.8923,118.9318,118.7657,118.8844,8300.0
2015-04-30 13:30:00,150.33,150.42,150.23,150.4,5800.0,118.916,118.9872,118.8369,118.9714,5800.0
2015-04-30 14:00:00,150.35,150.48,150.07,150.14,12300.0,118.9318,119.0347,118.7104,118.7657,12300.0
2015-04-30 14:30:00,150.13,150.25,149.45,149.45,29000.0,118.7578,118.8527,118.2199,118.2199,29000.0
2015-04-30 15:00:00,149.29,149.33,148.98,149.16,23900.0,118.0934,118.125,117.8481,117.9905,23900.0
2015-04-30 15:30:00,149.1,149.56,149.07,149.55,51600.0,117.9431,118.3069,117.9193,118.299,51600.0
2015-05-01 09:30:00,149.86,151.18,149.58,150.42,28900.0,118.5442,119.5884,118.3228,118.9872,28900.0
2015-05-01 10:00:00,150.39,151.23,150.28,151.01,17300.0,118.9635,119.628,118.8765,119.4539,17300.0
2015-05-01 10:30:00,151.06,151.12,150.53,150.74,11800.0,119.4935,119.5409,119.0742,119.2404,11800.0
2015-05-01 11:00:00,150.77,151.0,150.62,151.0,9200.0,119.2641,119.446,119.1454,119.446,9200.0
2015-05-01 11:30:00,151.11,151.11,150.52,150.94,7200.0,119.533,119.533,119.0663,119.3986,7200.0
2015-05-01 12:00:00,150.91,151.31,150.74,151.26,12600.0,119.3748,119.6912,119.2404,119.6517,12600.0
2015-05-01 12:30:00,151.34,151.48,151.14,151.48,7600.0,119.715,119.8257,119.5568,119.8257,7600.0
2015-05-01 13:00:00,151.4,151.63,151.27,151.51,10100.0,119.7624,119.9444,119.6596,119.8494,10100.0
2015-05-01 13:30:00,151.49,151.86,151.32,151.79,7200.0,119.8336,120.1263,119.6992,120.0709,7200.0
2015-05-01 14:00:00,151.85,152.11,151.8,152.0,10400.0,120.1184,120.3241,120.0788,120.2371,10400.0
2015-05-01 14:30:00,152.01,152.08,151.71,151.79,8800.0,120.245,120.3003,120.0077,120.0709,8800.0
2015-05-01 15:00:00,151.79,152.08,151.73,151.73,18900.0,120.0709,120.3003,120.0235,120.0235,18900.0
2015-05-01 15:30:00,151.72,151.84,151.63,151.72,28300.0,120.0156,120.1105,119.9444,120.0156,28300.0
2015-05-04 09:30:00,152.29,153.23,152.29,152.94,13900.0,120.4665,121.21,120.4665,120.9806,13900.0
2015-05-04 10:00:00,152.85,152.97,152.76,152.84,14100.0,120.9094,121.0044,120.8382,120.9015,14100.0
2015-05-04 10:30:00,152.86,153.0,152.69,152.8,23600.0,120.9173,121.0281,120.7829,120.8699,23600.0
2015-05-04 11:00:00,152.84,153.11,152.81,152.98,15500.0,120.9015,121.1151,120.8778,121.0123,15500.0
2015-05-04 11:30:00,152.87,152.97,152.73,152.86,5100.0,120.9253,121.0044,120.8145,120.9173,5100.0
2015-05-04 12:00:00,152.93,152.93,152.37,152.43,9300.0,120.9727,120.9727,120.5297,120.5772,9300.0
2015-05-04 12:30:00,152.5,152.5,152.25,152.32,5500.0,120.6326,120.6326,120.4348,120.4902,5500.0
2015-05-04 13:00:00,152.26,152.53,152.13,152.39,6700.0,120.4427,120.6563,120.3399,120.5456,6700.0
2015-05-04 13:30:00,152.34,152.66,152.3,152.66,4100.0,120.506,120.7591,120.4744,120.7591,4100.0
2015-05-04 14:00:00,152.69,152.81,152.54,152.78,6500.0,120.7829,120.8778,120.6642,120.8541,6500.0
2015-05-04 14:30:00,152.79,152.86,152.49,152.58,6200.0,120.862,120.9173,120.6247,120.6959,6200.0
2015-05-04 15:00:00,152.53,152.7,152.48,152.69,9500.0,120.6563,120.7908,120.6167,120.7829,9500.0
2015-05-04 15:30:00,152.65,152.71,152.55,152.71,29000.0,120.7512,120.7987,120.6721,120.7987,29000.0
2015-05-05 09:30:00,152.7,153.26,152.0,152.01,23900.0,120.7908,121.2338,120.2371,120.245,23900.0
2015-05-05 10:00:00,152.06,152.29,151.7,152.23,14100.0,120.2845,120.4665,119.9997,120.419,14100.0
2015-05-05 10:30:00,152.24,152.31,151.85,152.13,13300.0,120.4269,120.4823,120.1184,120.3399,13300.0
2015-05-05 11:00:00,152.07,152.09,151.58,151.64,12400.0,120.2924,120.3082,119.9048,119.9523,12400.0
2015-05-05 11:30:00,151.57,152.03,151.5,151.94,9500.0,119.8969,120.2608,119.8415,120.1896,9500.0
2015-05-05 12:00:00,152.07,152.34,151.92,152.14,12200.0,120.2924,120.506,120.1738,120.3478,12200.0
2015-05-05 12:30:00,152.22,152.23,151.96,152.01,11900.0,120.4111,120.419,120.2054,120.245,11900.0
2015-05-05 13:00:00,151.97,151.97,151.53,151.8,7800.0,120.2133,120.2133,119.8653,120.0788,7800.0
2015-05-05 13:30:00,151.86,152.01,151.81,151.93,8900.0,120.1263,120.245,120.0868,120.1817,8900.0
2015-05-05 14:00:00,151.9,152.03,151.74,151.8,11000.0,120.158,120.2608,120.0314,120.0788,11000.0
2015-05-05 14:30:00,151.79,151.91,151.35,151.42,12000.0,120.0709,120.1659,119.7229,119.7783,12000.0
2015-05-05 15:00:00,151.45,151.64,151.33,151.63,17500.0,119.802,119.9523,119.7071,119.9444,17500.0
2015-05-05 15:30:00,151.65,151.66,151.23,151.39,45700.0,119.9602,119.9681,119.628,119.7545,45700.0
2015-05-06 09:30:00,151.99,152.94,151.62,152.19,25200.0,120.2291,120.9806,119.9365,120.3873,25200.0
2015-05-06 10:00:00,152.01,152.53,151.84,152.14,29500.0,120.245,120.6563,120.1105,120.3478,29500.0
2015-05-06 10:30:00,152.18,152.94,151.97,152.82,16300.0,120.3794,120.9806,120.2133,120.8857,16300.0
2015-05-06 11:00:00,152.88,152.88,152.26,152.77,14900.0,120.9332,120.9332,120.4427,120.8461,14900.0
2015-05-06 11:30:00,152.75,153.17,152.65,153.06,15800.0,120.8303,121.1626,120.7512,121.0755,15800.0
2015-05-06 12:00:00,153.07,153.07,152.81,152.84,11100.0,121.0835,121.0835,120.8778,120.9015,11100.0
2015-05-06 12:30:00,152.77,153.13,152.69,152.9,17100.0,120.8461,121.1309,120.7829,120.949,17100.0
2015-05-06 13:00:00,152.86,153.15,152.75,152.97,18300.0,120.9173,121.1467,120.8303,121.0044,18300.0
2015-05-06 13:30:00,152.93,152.95,152.5,152.69,14900.0,120.9727,120.9885,120.6326,120.7829,14900.0
2015-05-06 14:00:00,152.65,152.73,152.25,152.31,12600.0,120.7512,120.8145,120.4348,120.4823,12600.0
2015-05-06 14:30:00,152.27,152.53,151.98,152.53,17500.0,120.4506,120.6563,120.2212,120.6563,17500.0
2015-05-06 15:00:00,152.47,152.82,152.37,152.82,20300.0,120.6088,120.8857,120.5297,120.8857,20300.0
2015-05-06 15:30:00,152.81,152.98,152.46,152.98,57600.0,120.8778,121.0123,120.6009,121.0123,57600.0
2015-05-07 09:30:00,152.7,153.63,152.42,153.0,16300.0,120.7908,121.5264,120.5693,121.0281,16300.0
2015-05-07 10:00:00,152.75,153.2,152.75,152.84,6200.0,120.8303,121.1863,120.8303,120.9015,6200.0
2015-05-07 10:30:00,152.84,153.11,152.66,152.99,7500.0,120.9015,121.1151,120.7591,121.0202,7500.0
2015-05-07 11:00:00,153.08,153.72,153.08,153.62,10000.0,121.0914,121.5976,121.0914,121.5185,10000.0
2015-05-07 11:30:00,153.55,153.6,153.32,153.39,10800.0,121.4632,121.5027,121.2812,121.3366,10800.0
2015-05-07 12:00:00,153.46,153.97,153.45,153.85,7100.0,121.392,121.7954,121.3841,121.7005,7100.0
2015-05-07 12:30:00,153.86,153.89,153.6,153.76,6800.0,121.7084,121.7321,121.5027,121.6293,6800.0
2015-05-07 13:00:00,153.74,153.84,153.53,153.62,7100.0,121.6135,121.6926,121.4473,121.5185,7100.0
2015-05-07 13:30:00,153.59,153.67,153.45,153.53,7500.0,121.4948,121.5581,121.3841,121.4473,7500.0
2015-05-07 14:00:00,153.49,153.83,153.49,153.78,8000.0,121.4157,121.6846,121.4157,121.6451,8000.0
2015-05-07 14:30:00,153.84,154.0,153.48,153.95,13700.0,121.6926,121.8191,121.4078,121.7796,13700.0
2015-05-07 15:00:00,153.92,154.07,153.64,153.69,23800.0,121.7558,121.8745,121.5343,121.5739,23800.0
2015-05-07 15:30:00,153.69,153.87,153.48,153.84,62900.0,121.5739,121.7163,121.4078,121.6926,62900.0
2015-05-08 09:30:00,154.85,155.64,154.74,155.03,20900.0,122.4915,123.1164,122.4045,122.6339,20900.0
2015-05-08 10:00:00,155.21,155.71,155.02,155.02,22000.0,122.7763,123.1718,122.626,122.626,22000.0
2015-05-08 10:30:00,155.15,155.17,154.67,154.98,7300.0,122.7288,122.7446,122.3491,122.5943,7300.0
2015-05-08 11:00:00,155.03,155.36,155.03,155.14,9600.0,122.6339,122.8949,122.6339,122.7209,9600.0
2015-05-08 11:30:00,155.15,155.35,154.89,155.09,9700.0,122.7288,122.887,122.5231,122.6813,9700.0
2015-05-08 12:00:00,155.09,155.1,154.76,154.9,5400.0,122.6813,122.6893,122.4203,122.531,5400.0
2015-05-08 12:30:00,154.88,155.14,154.81,154.9,11400.0,122.5152,122.7209,122.4599,122.531,11400.0
2015-05-08 13:00:00,154.87,155.33,154.75,155.25,29900.0,122.5073,122.8712,122.4124,122.8079,29900.0
2015-05-08 13:30:00,155.25,155.31,155.17,155.27,16100.0,122.8079,122.8554,122.7446,122.8237,16100.0
2015-05-08 14:00:00,155.26,155.48,155.26,155.41,17900.0,122.8158,122.9898,122.8158,122.9345,17900.0
2015-05-08 14:30:00,155.35,155.55,155.31,155.51,21800.0,122.887,123.0452,122.8554,123.0136,21800.0
2015-05-08 15:00:00,155.52,155.63,155.17,155.2,13600.0,123.0215,123.1085,122.7446,122.7684,13600.0
2015-05-08 15:30:00,155.15,155.62,155.15,155.48,49100.0,122.7288,123.1006,122.7288,122.9898,49100.0
2015-05-11 09:30:00,155.22,155.97,153.92,155.78,10400.0,122.7842,123.3775,121.7558,123.2272,10400.0
2015-05-11 10:00:00,155.62,155.88,155.41,155.41,16200.0,123.1006,123.3063,122.9345,122.9345,16200.0
2015-05-11 10:30:00,155.33,155.7,155.13,155.39,11700.0,122.8712,123.1639,122.713,122.9187,11700.0
2015-05-11 11:00:00,155.41,155.73,155.28,155.7,6600.0,122.9345,123.1876,122.8316,123.1639,6600.0
2015-05-11 11:30:00,155.71,155.78,155.59,155.66,7900.0,123.1718,123.2272,123.0769,123.1322,7900.0
2015-05-11 12:00:00,155.62,155.62,155.39,155.55,13100.0,123.1006,123.1006,122.9187,123.0452,13100.0
2015-05-11 12:30:00,155.52,155.7,155.42,155.7,4200.0,123.0215,123.1639,122.9424,123.1639,4200.0
2015-05-11 13:00:00,155.7,155.91,155.68,155.91,6600.0,123.1639,123.33,123.1481,123.33,6600.0
2015-05-11 13:30:00,155.88,155.91,155.72,155.8,5600.0,123.3063,123.33,123.1797,123.243,5600.0
2015-05-11 14:00:00,155.81,155.87,155.46,155.68,7900.0,123.2509,123.2984,122.974,123.1481,7900.0
2015-05-11 14:30:00,155.62,155.71,155.34,155.38,6900.0,123.1006,123.1718,122.8791,122.9107,6900.0
2015-05-11 15:00:00,155.32,155.69,155.19,155.5,22800.0,122.8633,123.156,122.7604,123.0057,22800.0
2015-05-11 15:30:00,155.5,155.51,155.28,155.38,36300.0,123.0057,123.0136,122.8316,122.9107,36300.0
2015-05-12 09:30:00,155.22,155.56,154.32,154.65,14600.0,122.7842,123.0531,122.0723,122.3333,14600.0
2015-05-12 10:00:00,154.56,154.77,154.38,154.47,9000.0,122.2621,122.4282,122.1197,122.1909,9000.0
2015-05-12 10:30:00,154.49,155.45,154.48,155.24,6600.0,122.2067,122.9661,122.1988,122.8,6600.0
2015-05-12 11:00:00,155.16,155.49,155.16,155.25,8400.0,122.7367,122.9978,122.7367,122.8079,8400.0
2015-05-12 11:30:00,155.29,155.51,155.19,155.25,8500.0,122.8396,123.0136,122.7604,122.8079,8500.0
2015-05-12 12:00:00,155.24,155.33,155.13,155.25,17900.0,122.8,122.8712,122.713,122.8079,17900.0
2015-05-12 12:30:00,155.22,155.5,155.16,155.47,8400.0,122.7842,123.0057,122.7367,122.9819,8400.0
2015-05-12 13:00:00,155.5,155.82,155.33,155.62,11300.0,123.0057,123.2588,122.8712,123.1006,11300.0
2015-05-12 13:30:00,155.6,155.68,155.46,155.55,8600.0,123.0848,123.1481,122.974,123.0452,8600.0
2015-05-12 14:00:00,155.56,156.0,155.49,155.99,17300.0,123.0531,123.4012,122.9978,123.3933,17300.0
2015-05-12 14:30:00,156.03,156.06,155.64,155.74,8700.0,123.4249,123.4486,123.1164,123.1955,8700.0
2015-05-12 15:00:00,155.73,155.86,155.64,155.68,14400.0,123.1876,123.2904,123.1164,123.1481,14400.0
2015-05-12 15:30:00,155.69,155.8,155.51,155.52,32100.0,123.156,123.243,123.0136,123.0215,32100.0
2015-05-13 09:30:00,156.12,157.36,155.74,156.8,19700.0,123.4961,124.477,123.1955,124.034,19700.0
2015-05-13 10:00:00,156.78,157.06,156.69,156.99,20700.0,124.0182,124.2397,123.947,124.1843,20700.0
2015-05-13 10:30:00,156.99,157.02,156.35,156.35,12200.0,124.1843,124.208,123.678,123.678,12200.0
2015-05-13 11:00:00,156.29,156.74,156.13,156.56,17800.0,123.6306,123.9866,123.504,123.8442,17800.0
2015-05-13 11:30:00,156.45,156.58,156.29,156.46,25600.0,123.7572,123.86,123.6306,123.7651,25600.0
2015-05-13 12:00:00,156.45,156.61,156.29,156.33,7500.0,123.7572,123.8837,123.6306,123.6622,7500.0
2015-05-13 12:30:00,156.35,156.79,156.31,156.71,11400.0,123.678,124.0261,123.6464,123.9628,11400.0
2015-05-13 13:00:00,156.71,156.97,156.7,156.97,8500.0,123.9628,124.1685,123.9549,124.1685,8500.0
2015-05-13 13:30:00,156.94,156.94,156.72,156.84,6000.0,124.1448,124.1448,123.9707,124.0657,6000.0
2015-05-13 14:00:00,156.86,156.98,156.57,156.68,9800.0,124.0815,124.1764,123.8521,123.9391,9800.0
2015-05-13 14:30:00,156.6,156.75,156.39,156.42,14100.0,123.8758,123.9945,123.7097,123.7334,14100.0
2015-05-13 15:00:00,156.4,156.5,156.21,156.22,21200.0,123.7176,123.7967,123.5673,123.5752,21200.0
2015-05-13 15:30:00,156.26,156.42,156.15,156.35,36500.0,123.6069,123.7334,123.5198,123.678,36500.0
2015-05-14 09:30:00,157.41,157.49,156.39,156.53,18300.0,124.5165,124.5798,123.7097,123.8204,18300.0
2015-05-14 10:00:00,156.64,157.34,156.43,157.11,7100.0,123.9074,124.4612,123.7413,124.2792,7100.0
2015-05-14 10:30:00,157.13,157.15,156.68,156.72,5500.0,124.2951,124.3109,123.9391,123.9707,5500.0
2015-05-14 11:00:00,156.72,156.95,156.64,156.9,10100.0,123.9707,124.1527,123.9074,124.1131,10100.0
2015-05-14 11:30:00,156.88,157.08,156.79,157.02,4000.0,124.0973,124.2555,124.0261,124.208,4000.0
2015-05-14 12:00:00,157.09,157.56,157.06,157.44,5300.0,124.2634,124.6352,124.2397,124.5403,5300.0
2015-05-14 12:30:00,157.44,157.51,157.26,157.46,5400.0,124.5403,124.5956,124.3979,124.5561,5400.0
2015-05-14 13:00:00,157.55,158.13,157.53,157.92,15900.0,124.6273,125.0861,124.6115,124.92,15900.0
2015-05-14 13:30:00,157.93,158.04,157.73,157.83,8000.0,124.9279,125.0149,124.7697,124.8488,8000.0
2015-05-14 14:00:00,157.85,157.9,157.71,157.75,8900.0,124.8646,124.9041,124.7539,124.7855,8900.0
2015-05-14 14:30:00,157.79,157.82,157.58,157.66,9200.0,124.8171,124.8409,124.651,124.7143,9200.0
2015-05-14 15:00:00,157.66,157.7,157.5,157.66,16900.0,124.7143,124.7459,124.5877,124.7143,16900.0
2015-05-14 15:30:00,157.67,157.67,157.48,157.59,38900.0,124.7222,124.7222,124.5719,124.6589,38900.0
2015-05-15 09:30:00,157.77,158.01,157.4,157.6,23000.0,124.8013,124.9912,124.5086,124.6668,23000.0
2015-05-15 10:00:00,157.64,157.65,157.11,157.49,9800.0,124.6985,124.7064,124.2792,124.5798,9800.0
2015-05-15 10:30:00,157.58,157.68,157.29,157.36,8900.0,124.651,124.7301,124.4216,124.477,8900.0
2015-05-15 11:00:00,157.32,157.38,156.75,156.92,16600.0,124.4454,124.4928,123.9945,124.1289,16600.0
2015-05-15 11:30:00,156.9,156.96,156.78,156.86,8200.0,124.1131,124.1606,124.0182,124.0815,8200.0
2015-05-15 12:00:00,156.91,157.09,156.81,157.04,7200.0,124.121,124.2634,124.0419,124.2239,7200.0
2015-05-15 12:30:00,157.05,157.13,156.72,156.72,10800.0,124.2318,124.2951,123.9707,123.9707,10800.0
2015-05-15 13:00:00,156.72,156.88,156.67,156.77,9800.0,123.9707,124.0973,123.9312,124.0103,9800.0
2015-05-15 13:30:00,156.77,156.81,156.65,156.67,12300.0,124.0103,124.0419,123.9154,123.9312,12300.0
2015-05-15 14:00:00,156.64,156.81,156.62,156.78,9200.0,123.9074,124.0419,123.8916,124.0182,9200.0
2015-05-15 14:30:00,156.84,156.97,156.8,156.92,10500.0,124.0657,124.1685,124.034,124.1289,10500.0
2015-05-15 15:00:00,156.92,157.04,156.88,156.97,12800.0,124.1289,124.2239,124.0973,124.1685,12800.0
2015-05-15 15:30:00,156.97,157.25,156.96,157.22,21800.0,124.1685,124.39,124.1606,124.3662,21800.0
2015-05-18 09:30:00,155.97,156.86,155.97,156.38,16200.0,123.796,124.5024,123.796,124.1214,16200.0
2015-05-18 10:00:00,156.5,156.54,156.03,156.1,7500.0,124.2167,124.2484,123.8436,123.8992,7500.0
2015-05-18 10:30:00,156.26,156.42,156.18,156.21,11500.0,124.0262,124.1532,123.9627,123.9865,11500.0
2015-05-18 11:00:00,156.2,156.44,155.93,156.44,21600.0,123.9786,124.1691,123.7643,124.1691,21600.0
2015-05-18 11:30:00,156.46,156.84,156.45,156.69,12200.0,124.1849,124.4865,124.177,124.3675,12200.0
2015-05-18 12:00:00,156.72,156.77,156.51,156.51,7500.0,124.3913,124.431,124.2246,124.2246,7500.0
2015-05-18 12:30:00,156.49,156.49,156.12,156.2,27100.0,124.2087,124.2087,123.9151,123.9786,27100.0
2015-05-18 13:00:00,156.16,156.36,156.16,156.34,7200.0,123.9468,124.1056,123.9468,124.0897,7200.0
2015-05-18 13:30:00,156.32,156.45,156.24,156.45,23700.0,124.0738,124.177,124.0103,124.177,23700.0
2015-05-18 14:00:00,156.43,156.56,156.38,156.38,6000.0,124.1611,124.2643,124.1214,124.1214,6000.0
2015-05-18 14:30:00,156.38,156.55,156.35,156.36,5900.0,124.1214,124.2564,124.0976,124.1056,5900.0
2015-05-18 15:00:00,156.39,156.55,156.35,156.39,15600.0,124.1294,124.2564,124.0976,124.1294,15600.0
2015-05-18 15:30:00,156.35,156.37,156.12,156.21,42700.0,124.0976,124.1135,123.9151,123.9865,42700.0
2015-05-19 09:30:00,156.29,156.5,155.25,156.02,11000.0,124.05,124.2167,123.2245,123.8357,11000.0
2015-05-19 10:00:00,155.99,156.1,155.85,156.03,7200.0,123.8119,123.8992,123.7008,123.8436,7200.0
2015-05-19 10:30:00,156.12,156.35,156.12,156.33,3000.0,123.9151,124.0976,123.9151,124.0817,3000.0
2015-05-19 11:00:00,156.23,156.81,156.23,156.8,9200.0,124.0024,124.4627,124.0024,124.4548,9200.0
2015-05-19 11:30:00,156.75,156.75,156.52,156.58,4700.0,124.4151,124.4151,124.2325,124.2802,4700.0
2015-05-19 12:00:00,156.55,156.79,156.55,156.75,4300.0,124.2564,124.4469,124.2564,124.4151,4300.0
2015-05-19 12:30:00,156.73,156.89,156.65,156.87,5400.0,124.3992,124.5262,124.3357,124.5104,5400.0
2015-05-19 13:00:00,156.95,157.16,156.9,157.13,4200.0,124.5738,124.7405,124.5342,124.7167,4200.0
2015-05-19 13:30:00,157.16,157.38,157.16,157.22,13400.0,124.7405,124.9151,124.7405,124.7882,13400.0
2015-05-19 14:00:00,157.22,157.34,157.16,157.21,5900.0,124.7882,124.8834,124.7405,124.7802,5900.0
2015-05-19 14:30:00,157.18,157.18,156.9,157.16,5800.0,124.7564,124.7564,124.5342,124.7405,5800.0
2015-05-19 15:00:00,157.17,157.17,156.79,157.0,12100.0,124.7485,124.7485,124.4469,124.6135,12100.0
2015-05-19 15:30:00,156.98,157.15,156.9,157.09,19700.0,124.5977,124.7326,124.5342,124.685,19700.0
2015-05-20 09:30:00,157.02,157.15,155.93,156.3,10900.0,124.6294,124.7326,123.7643,124.0579,10900.0
2015-05-20 10:00:00,156.34,156.85,156.29,156.61,13800.0,124.0897,124.4945,124.05,124.304,13800.0
2015-05-20 10:30:00,156.61,156.69,156.52,156.54,3000.0,124.304,124.3675,124.2325,124.2484,3000.0
2015-05-20 11:00:00,156.52,156.93,156.5,156.72,15800.0,124.2325,124.558,124.2167,124.3913,15800.0
2015-05-20 11:30:00,156.65,156.74,156.48,156.73,21200.0,124.3357,124.4072,124.2008,124.3992,21200.0
2015-05-20 12:00:00,156.73,157.21,156.72,156.95,30100.0,124.3992,124.7802,124.3913,124.5738,30100.0
2015-05-20 12:30:00,156.89,156.89,156.45,156.45,18600.0,124.5262,124.5262,124.177,124.177,18600.0
2015-05-20 13:00:00,156.47,156.6,156.4,156.54,9300.0,124.1929,124.296,124.1373,124.2484,9300.0
2015-05-20 13:30:00,156.51,156.51,156.27,156.37,4600.0,124.2246,124.2246,124.0341,124.1135,4600.0
2015-05-20 14:00:00,156.5,157.19,156.5,157.18,10300.0,124.2167,124.7643,124.2167,124.7564,10300.0
2015-05-20 14:30:00,157.19,157.19,156.83,156.96,16000.0,124.7643,124.7643,124.4786,124.5818,16000.0
2015-05-20 15:00:00,156.96,157.09,156.66,156.75,16200.0,124.5818,124.685,124.3437,124.4151,16200.0
2015-05-20 15:30:00,156.72,156.76,156.49,156.56,39100.0,124.3913,124.423,124.2087,124.2643,39100.0
2015-05-21 09:30:00,156.12,157.25,156.09,157.21,6900.0,123.9151,124.812,123.8913,124.7802,6900.0
2015-05-21 10:00:00,157.11,157.57,157.09,157.5,16400.0,124.7008,125.066,124.685,125.0104,16400.0
2015-05-21 10:30:00,157.47,157.8,157.43,157.7,3900.0,124.9866,125.2485,124.9548,125.1691,3900.0
2015-05-21 11:00:00,157.74,157.95,157.68,157.92,9300.0,125.2009,125.3676,125.1533,125.3438,9300.0
2015-05-21 11:30:00,157.96,158.0,157.7,157.99,10500.0,125.3755,125.4073,125.1691,125.3993,10500.0
2015-05-21 12:00:00,157.95,158.0,157.89,157.96,6000.0,125.3676,125.4073,125.3199,125.3755,6000.0
2015-05-21 12:30:00,157.99,157.99,157.76,157.85,5000.0,125.3993,125.3993,125.2168,125.2882,5000.0
2015-05-21 13:00:00,157.93,157.93,157.72,157.72,5000.0,125.3517,125.3517,125.185,125.185,5000.0
2015-05-21 13:30:00,157.66,157.76,157.45,157.49,8400.0,125.1374,125.2168,124.9707,125.0025,8400.0
2015-05-21 14:00:00,157.45,157.72,157.41,157.69,4800.0,124.9707,125.185,124.939,125.1612,4800.0
2015-05-21 14:30:00,157.73,157.87,157.62,157.67,4400.0,125.1929,125.3041,125.1056,125.1453,4400.0
2015-05-21 15:00:00,157.74,157.83,157.58,157.61,6000.0,125.2009,125.2723,125.0739,125.0977,6000.0
2015-05-21 15:30:00,157.66,157.92,157.66,157.71,17200.0,125.1374,125.3438,125.1374,125.1771,17200.0
2015-05-22 09:30:00,157.68,157.95,157.45,157.87,23900.0,125.1533,125.3676,124.9707,125.3041,23900.0
2015-05-22 10:00:00,157.89,157.9,157.12,157.29,5200.0,125.3199,125.3279,124.7088,124.8437,5200.0
2015-05-22 10:30:00,157.32,157.63,157.19,157.51,7700.0,124.8675,125.1136,124.7643,125.0183,7700.0
2015-05-22 11:00:00,157.52,157.52,157.18,157.4,4200.0,125.0263,125.0263,124.7564,124.931,4200.0
2015-05-22 11:30:00,157.38,157.76,157.31,157.76,4900.0,124.9151,125.2168,124.8596,125.2168,4900.0
2015-05-22 12:00:00,157.84,157.93,157.76,157.93,2800.0,125.2803,125.3517,125.2168,125.3517,2800.0
2015-05-22 12:30:00,157.94,157.94,157.67,157.67,2100.0,125.3596,125.3596,125.1453,125.1453,2100.0
2015-05-22 13:00:00,157.65,157.92,157.55,157.66,7900.0,125.1294,125.3438,125.0501,125.1374,7900.0
2015-05-22 13:30:00,157.78,157.85,157.7,157.7,2300.0,125.2326,125.2882,125.1691,125.1691,2300.0
2015-05-22 14:00:00,157.72,157.72,157.59,157.65,2400.0,125.185,125.185,125.0818,125.1294,2400.0
2015-05-22 14:30:00,157.69,157.73,157.52,157.56,9200.0,125.1612,125.1929,125.0263,125.058,9200.0
2015-05-22 15:00:00,157.6,157.76,157.56,157.6,5400.0,125.0898,125.2168,125.058,125.0898,5400.0
2015-05-22 15:30:00,157.6,157.66,157.39,157.4,17200.0,125.0898,125.1374,124.9231,124.931,17200.0
2015-05-26 09:30:00,156.55,157.05,156.04,156.2,9200.0,124.2564,124.6532,123.8516,123.9786,9200.0
2015-05-26 10:00:00,156.17,156.39,155.91,155.91,37900.0,123.9547,124.1294,123.7484,123.7484,37900.0
2015-05-26 10:30:00,155.9,155.96,155.73,155.73,5500.0,123.7404,123.7881,123.6055,123.6055,5500.0
2015-05-26 11:00:00,155.82,155.88,155.59,155.8,13000.0,123.6769,123.7246,123.4944,123.6611,13000.0
2015-05-26 11:30:00,155.83,156.22,155.83,155.94,4500.0,123.6849,123.9944,123.6849,123.7722,4500.0
2015-05-26 12:00:00,155.98,156.02,155.74,155.87,8100.0,123.8039,123.8357,123.6135,123.7166,8100.0
2015-05-26 12:30:00,155.83,155.9,155.7,155.71,12700.0,123.6849,123.7404,123.5817,123.5896,12700.0
2015-05-26 13:00:00,155.69,156.02,155.63,155.99,10400.0,123.5738,123.8357,123.5261,123.8119,10400.0
2015-05-26 13:30:00,155.97,155.98,155.64,155.64,9200.0,123.796,123.8039,123.5341,123.5341,9200.0
2015-05-26 14:00:00,155.66,155.82,155.6,155.67,6300.0,123.55,123.6769,123.5023,123.5579,6300.0
2015-05-26 14:30:00,155.77,155.85,155.5,155.61,8700.0,123.6373,123.7008,123.423,123.5103,8700.0
2015-05-26 15:00:00,155.62,155.94,155.57,155.94,14100.0,123.5182,123.7722,123.4785,123.7722,14100.0
2015-05-26 15:30:00,155.96,156.1,155.81,155.85,40400.0,123.7881,123.8992,123.669,123.7008,40400.0
2015-05-27 09:30:00,156.65,157.27,156.03,157.03,21800.0,124.3357,124.8278,123.8436,124.6373,21800.0
2015-05-27 10:00:00,156.83,156.83,155.81,156.0,5600.0,124.4786,124.4786,123.669,123.8198,5600.0
2015-05-27 10:30:00,156.12,156.24,155.96,156.09,7400.0,123.9151,124.0103,123.7881,123.8913,7400.0
2015-05-27 11:00:00,156.03,156.2,155.98,156.2,4400.0,123.8436,123.9786,123.8039,123.9786,4400.0
2015-05-27 11:30:00,156.28,156.79,156.28,156.73,5000.0,124.0421,124.4469,124.0421,124.3992,5000.0
2015-05-27 12:00:00,156.78,157.0,156.78,156.98,7200.0,124.4389,124.6135,124.4389,124.5977,7200.0
2015-05-27 12:30:00,157.04,157.06,156.9,157.06,5000.0,124.6453,124.6612,124.5342,124.6612,5000.0
2015-05-27 13:00:00,157.04,157.23,157.04,157.2,5500.0,124.6453,124.7961,124.6453,124.7723,5500.0
2015-05-27 13:30:00,157.23,157.34,157.13,157.16,5700.0,124.7961,124.8834,124.7167,124.7405,5700.0
2015-05-27 14:00:00,157.23,157.46,157.17,157.3,5600.0,124.7961,124.9786,124.7485,124.8516,5600.0
2015-05-27 14:30:00,157.38,157.38,157.17,157.37,7200.0,124.9151,124.9151,124.7485,124.9072,7200.0
2015-05-27 15:00:00,157.37,157.69,157.37,157.43,8500.0,124.9072,125.1612,124.9072,124.9548,8500.0
2015-05-27 15:30:00,157.42,157.85,157.36,157.49,22900.0,124.9469,125.2882,124.8993,125.0025,22900.0
2015-05-28 09:30:00,157.64,157.75,156.61,156.66,7300.0,125.1215,125.2088,124.304,124.3437,7300.0
2015-05-28 10:00:00,156.45,156.6,156.27,156.5,5600.0,124.177,124.296,124.0341,124.2167,5600.0
2015-05-28 10:30:00,156.5,156.65,156.41,156.63,7000.0,124.2167,124.3357,124.1452,124.3199,7000.0
2015-05-28 11:00:00,156.66,156.74,156.53,156.58,3100.0,124.3437,124.4072,124.2405,124.2802,3100.0
2015-05-28 11:30:00,156.61,156.8,156.5,156.61,7600.0,124.304,124.4548,124.2167,124.304,7600.0
2015-05-28 12:00:00,156.59,157.07,156.57,156.87,4400.0,124.2881,124.6691,124.2722,124.5104,4400.0
2015-05-28 12:30:00,156.8,156.93,156.63,156.72,3100.0,124.4548,124.558,124.3199,124.3913,3100.0
2015-05-28 13:00:00,156.71,156.9,156.6,156.79,4400.0,124.3834,124.5342,124.296,124.4469,4400.0
2015-05-28 13:30:00,156.78,156.81,156.63,156.64,3700.0,124.4389,124.4627,124.3199,124.3278,3700.0
2015-05-28 14:00:00,156.62,156.93,156.6,156.93,4400.0,124.3119,124.558,124.296,124.558,4400.0
2015-05-28 14:30:00,156.79,156.89,156.7,156.84,13200.0,124.4469,124.5262,124.3754,124.4865,13200.0
2015-05-28 15:00:00,156.85,156.94,156.74,156.79,6800.0,124.4945,124.5659,124.4072,124.4469,6800.0
2015-05-28 15:30:00,156.84,156.93,156.71,156.77,28300.0,124.4865,124.558,124.3834,124.431,28300.0
2015-05-29 09:30:00,157.51,157.51,155.8,155.8,6500.0,125.0183,125.0183,123.6611,123.6611,6500.0
2015-05-29 10:00:00,155.96,156.09,155.63,155.91,5800.0,123.7881,123.8913,123.5261,123.7484,5800.0
2015-05-29 10:30:00,155.78,155.86,154.75,154.83,10500.0,123.6452,123.7087,122.8277,122.8912,10500.0
2015-05-29 11:00:00,154.91,154.98,154.65,154.88,9300.0,122.9547,123.0102,122.7483,122.9309,9300.0
2015-05-29 11:30:00,154.91,155.56,154.89,155.44,9200.0,122.9547,123.4706,122.9388,123.3753,9200.0
2015-05-29 12:00:00,155.46,155.92,155.44,155.92,18800.0,123.3912,123.7563,123.3753,123.7563,18800.0
2015-05-29 12:30:00,155.98,156.1,155.63,155.67,10000.0,123.8039,123.8992,123.5261,123.5579,10000.0
2015-05-29 13:00:00,155.71,155.86,155.52,155.7,4700.0,123.5896,123.7087,123.4388,123.5817,4700.0
2015-05-29 13:30:00,155.74,155.79,155.33,155.33,9800.0,123.6135,123.6531,123.288,123.288,9800.0
2015-05-29 14:00:00,155.39,155.49,155.24,155.37,12900.0,123.3356,123.415,123.2166,123.3198,12900.0
2015-05-29 14:30:00,155.34,155.41,155.18,155.37,12300.0,123.296,123.3515,123.169,123.3198,12300.0
2015-05-29 15:00:00,155.37,155.75,155.33,155.72,19900.0,123.3198,123.6214,123.288,123.5976,19900.0
2015-05-29 15:30:00,155.74,155.81,155.39,155.39,40500.0,123.6135,123.669,123.3356,123.3356,40500.0
2015-06-01 09:30:00,155.54,155.96,154.18,154.71,22871.0,123.4547,123.7881,122.3753,122.7959,22871.0
2015-06-01 10:00:00,154.89,155.43,154.48,154.97,17308.0,122.9388,123.3674,122.6134,123.0023,17308.0
2015-06-01 10:30:00,154.86,155.06,154.54,154.88,30387.0,122.915,123.0737,122.661,122.9309,30387.0
2015-06-01 11:00:00,154.94,154.95,154.43,154.43,18217.0,122.9785,122.9864,122.5737,122.5737,18217.0
2015-06-01 11:30:00,154.4,154.66,154.24,154.51,14251.0,122.5499,122.7562,122.4229,122.6372,14251.0
2015-06-01 12:00:00,154.56,155.44,154.52,155.44,11052.0,122.6769,123.3753,122.6451,123.3753,11052.0
2015-06-01 12:30:00,155.45,155.45,155.23,155.4,7850.0,123.3833,123.3833,123.2087,123.3436,7850.0
2015-06-01 13:00:00,155.45,155.58,155.28,155.31,8898.0,123.3833,123.4865,123.2483,123.2722,8898.0
2015-06-01 13:30:00,155.36,155.58,155.36,155.48,10346.0,123.3118,123.4865,123.3118,123.4071,10346.0
2015-06-01 14:00:00,155.48,155.69,155.48,155.61,10009.0,123.4071,123.5738,123.4071,123.5103,10009.0
2015-06-01 14:30:00,155.6,155.74,155.29,155.29,12494.0,123.5023,123.6135,123.2563,123.2563,12494.0
2015-06-01 15:00:00,155.31,155.61,155.29,155.51,23105.0,123.2722,123.5103,123.2563,123.4309,23105.0
2015-06-01 15:30:00,155.52,155.53,154.99,155.05,48220.0,123.4388,123.4468,123.0182,123.0658,48220.0
2015-06-02 09:30:00,154.87,155.04,154.19,155.01,14596.0,122.9229,123.0578,122.3832,123.034,14596.0
2015-06-02 10:00:00,155.1,155.58,155.03,155.39,9778.0,123.1055,123.4865,123.0499,123.3356,9778.0
2015-06-02 10:30:00,155.57,156.07,155.4,155.94,17097.0,123.4785,123.8754,123.3436,123.7722,17097.0
2015-06-02 11:00:00,155.91,156.16,155.65,155.69,10867.0,123.7484,123.9468,123.542,123.5738,10867.0
2015-06-02 11:30:00,155.68,155.87,155.57,155.68,3580.0,123.5658,123.7166,123.4785,123.5658,3580.0
2015-06-02 12:00:00,155.77,156.23,155.69,156.22,5232.0,123.6373,124.0024,123.5738,123.9944,5232.0
2015-06-02 12:30:00,156.12,156.49,156.12,156.47,4144.0,123.9151,124.2087,123.9151,124.1929,4144.0
2015-06-02 13:00:00,156.46,156.64,156.31,156.32,6561.0,124.1849,124.3278,124.0659,124.0738,6561.0
2015-06-02 13:30:00,156.32,156.37,156.12,156.37,4125.0,124.0738,124.1135,123.9151,124.1135,4125.0
2015-06-02 14:00:00,156.34,156.34,155.77,155.88,5600.0,124.0897,124.0897,123.6373,123.7246,5600.0
2015-06-02 14:30:00,155.87,156.02,155.69,155.94,13941.0,123.7166,123.8357,123.5738,123.7722,13941.0
2015-06-02 15:00:00,155.9,156.02,155.69,155.94,13350.0,123.7404,123.8357,123.5738,123.7722,13350.0
2015-06-02 15:30:00,155.92,156.03,155.81,156.0,36017.0,123.7563,123.8436,123.669,123.8198,36017.0
2015-06-03 09:30:00,156.0,156.91,156.0,156.7,11067.0,123.8198,124.5421,123.8198,124.3754,11067.0
2015-06-03 10:00:00,156.58,157.47,156.51,157.21,15330.0,124.2802,124.9866,124.2246,124.7802,15330.0
2015-06-03 10:30:00,157.3,157.44,157.21,157.34,7441.0,124.8516,124.9628,124.7802,124.8834,7441.0
2015-06-03 11:00:00,157.34,157.42,156.64,156.68,8725.0,124.8834,124.9469,124.3278,124.3595,8725.0
2015-06-03 11:30:00,156.8,156.87,156.33,156.5,9696.0,124.4548,124.5104,124.0817,124.2167,9696.0
2015-06-03 12:00:00,156.49,156.61,156.17,156.3,4350.0,124.2087,124.304,123.9547,124.0579,4350.0
2015-06-03 12:30:00,156.35,156.4,156.06,156.19,12058.0,124.0976,124.1373,123.8674,123.9706,12058.0
2015-06-03 13:00:00,156.28,156.41,156.22,156.28,4062.0,124.0421,124.1452,123.9944,124.0421,4062.0
2015-06-03 13:30:00,156.26,156.62,156.19,156.55,6762.0,124.0262,124.3119,123.9706,124.2564,6762.0
2015-06-03 14:00:00,156.69,156.93,156.69,156.82,3675.0,124.3675,124.558,124.3675,124.4707,3675.0
2015-06-03 14:30:00,156.75,156.81,156.68,156.73,3090.0,124.4151,124.4627,124.3595,124.3992,3090.0
2015-06-03 15:00:00,156.76,156.82,156.64,156.74,8037.0,124.423,124.4707,124.3278,124.4072,8037.0
2015-06-03 15:30:00,156.76,156.92,156.6,156.68,19879.0,124.423,124.55,124.296,124.3595,19879.0
2015-06-04 09:30:00,155.86,156.65,155.04,155.38,15029.0,123.7087,124.3357,123.0578,123.3277,15029.0
2015-06-04 10:00:00,155.31,155.7,155.2,155.29,9162.0,123.2722,123.5817,123.1848,123.2563,9162.0
2015-06-04 10:30:00,155.15,155.45,154.9,155.19,5850.0,123.1452,123.3833,122.9467,123.1769,5850.0
2015-06-04 11:00:00,155.17,155.48,155.08,155.4,10022.0,123.161,123.4071,123.0896,123.3436,10022.0
2015-06-04 11:30:00,155.34,155.34,154.88,155.3,8834.0,123.296,123.296,122.9309,123.2642,8834.0
2015-06-04 12:00:00,155.24,155.44,155.19,155.19,11389.0,123.2166,123.3753,123.1769,123.1769,11389.0
2015-06-04 12:30:00,155.26,155.59,155.26,155.42,5949.0,123.2325,123.4944,123.2325,123.3595,5949.0
2015-06-04 13:00:00,155.39,155.39,154.86,155.07,8450.0,123.3356,123.3356,122.915,123.0817,8450.0
2015-06-04 13:30:00,155.07,155.14,154.84,155.03,5820.0,123.0817,123.1372,122.8991,123.0499,5820.0
2015-06-04 14:00:00,155.08,155.42,155.08,155.2,6326.0,123.0896,123.3595,123.0896,123.1848,6326.0
2015-06-04 14:30:00,155.2,155.35,155.11,155.19,10510.0,123.1848,123.3039,123.1134,123.1769,10510.0
2015-06-04 15:00:00,155.14,155.25,154.9,155.09,12588.0,123.1372,123.2245,122.9467,123.0975,12588.0
2015-06-04 15:30:00,155.04,155.19,154.92,155.15,26265.0,123.0578,123.1769,122.9626,123.1452,26265.0
2015-06-05 09:30:00,154.98,155.43,154.39,155.25,10578.0,123.0102,123.3674,122.5419,123.2245,10578.0
2015-06-05 10:00:00,155.13,155.66,154.93,155.0,17208.0,123.1293,123.55,122.9705,123.0261,17208.0
2015-06-05 10:30:00,154.93,155.18,154.86,155.02,5200.0,122.9705,123.169,122.915,123.042,5200.0
2015-06-05 11:00:00,155.05,155.37,155.0,155.22,6726.0,123.0658,123.3198,123.0261,123.2007,6726.0
2015-06-05 11:30:00,155.22,155.53,155.21,155.43,11650.0,123.2007,123.4468,123.1928,123.3674,11650.0
2015-06-05 12:00:00,155.39,155.59,155.31,155.56,9054.0,123.3356,123.4944,123.2722,123.4706,9054.0
2015-06-05 12:30:00,155.53,155.72,155.37,155.72,15966.0,123.4468,123.5976,123.3198,123.5976,15966.0
2015-06-05 13:00:00,155.67,155.98,155.57,155.98,16742.0,123.5579,123.8039,123.4785,123.8039,16742.0
2015-06-05 13:30:00,155.96,156.01,155.83,155.85,5873.0,123.7881,123.8278,123.6849,123.7008,5873.0
2015-06-05 14:00:00,155.83,156.2,155.83,156.03,6084.0,123.6849,123.9786,123.6849,123.8436,6084.0
2015-06-05 14:30:00,156.07,156.16,155.85,155.92,10951.0,123.8754,123.9468,123.7008,123.7563,10951.0
2015-06-05 15:00:00,155.98,156.03,155.73,155.75,8770.0,123.8039,123.8436,123.6055,123.6214,8770.0
2015-06-05 15:30:00,155.79,156.01,155.67,155.95,63422.0,123.6531,123.8278,123.5579,123.7801,63422.0
2015-06-08 09:30:00,155.78,156.27,155.14,155.52,11182.0,123.6452,124.0341,123.1372,123.4388,11182.0
2015-06-08 10:00:00,155.47,156.02,155.46,155.88,8464.0,123.3991,123.8357,123.3912,123.7246,8464.0
2015-06-08 10:30:00,155.81,156.06,155.81,155.9,14475.0,123.669,123.8674,123.669,123.7404,14475.0
2015-06-08 11:00:00,155.9,155.93,155.4,155.4,8747.0,123.7404,123.7643,123.3436,123.3436,8747.0
2015-06-08 11:30:00,155.37,155.37,154.93,154.93,15338.0,123.3198,123.3198,122.9705,122.9705,15338.0
2015-06-08 12:00:00,155.02,155.15,154.91,155.1,19800.0,123.042,123.1452,122.9547,123.1055,19800.0
2015-06-08 12:30:00,155.15,155.27,154.98,155.04,2650.0,123.1452,123.2404,123.0102,123.0578,2650.0
2015-06-08 13:00:00,155.08,155.2,155.0,155.0,14067.0,123.0896,123.1848,123.0261,123.0261,14067.0
2015-06-08 13:30:00,154.97,155.14,154.93,155.1,9525.0,123.0023,123.1372,122.9705,123.1055,9525.0
2015-06-08 14:00:00,155.06,155.13,154.97,155.06,7552.0,123.0737,123.1293,123.0023,123.0737,7552.0
2015-06-08 14:30:00,155.21,155.37,155.15,155.32,15541.0,123.1928,123.3198,123.1452,123.2801,15541.0
2015-06-08 15:00:00,155.27,155.4,154.99,155.08,15283.0,123.2404,123.3436,123.0182,123.0896,15283.0
2015-06-08 15:30:00,155.11,155.11,154.73,154.78,31185.0,123.1134,123.1134,122.8118,122.8515,31185.0
2015-06-09 09:30:00,154.69,155.04,154.57,154.74,10215.0,122.78,123.0578,122.6848,122.8197,10215.0
2015-06-09 10:00:00,154.59,154.73,154.36,154.53,13360.0,122.7007,122.8118,122.5181,122.6531,13360.0
2015-06-09 10:30:00,154.5,154.98,154.38,154.98,5526.0,122.6292,123.0102,122.534,123.0102,5526.0
2015-06-09 11:00:00,155.03,155.32,155.03,155.06,9441.0,123.0499,123.2801,123.0499,123.0737,9441.0
2015-06-09 11:30:00,155.23,155.28,155.04,155.14,6141.0,123.2087,123.2483,123.0578,123.1372,6141.0
2015-06-09 12:00:00,155.14,155.14,154.85,154.9,10643.0,123.1372,123.1372,122.907,122.9467,10643.0
2015-06-09 12:30:00,154.85,155.2,154.85,154.94,16086.0,122.907,123.1848,122.907,122.9785,16086.0
2015-06-09 13:00:00,155.07,155.11,154.75,154.81,8979.0,123.0817,123.1134,122.8277,122.8753,8979.0
2015-06-09 13:30:00,154.81,154.85,154.62,154.67,5774.0,122.8753,122.907,122.7245,122.7642,5774.0
2015-06-09 14:00:00,154.66,154.97,154.54,154.95,17492.0,122.7562,123.0023,122.661,122.9864,17492.0
2015-06-09 14:30:00,154.98,155.21,154.98,155.09,4709.0,123.0102,123.1928,123.0102,123.0975,4709.0
2015-06-09 15:00:00,155.06,155.17,154.7,154.79,19784.0,123.0737,123.161,122.788,122.8594,19784.0
2015-06-09 15:30:00,154.81,154.96,154.68,154.7,32539.0,122.8753,122.9944,122.7721,122.788,32539.0
2015-06-10 09:30:00,155.22,156.46,154.81,156.3,12418.0,123.2007,124.1849,122.8753,124.0579,12418.0
2015-06-10 10:00:00,156.26,156.61,156.26,156.54,5568.0,124.0262,124.304,124.0262,124.2484,5568.0
2015-06-10 10:30:00,156.66,157.0,156.66,157.0,6566.0,124.3437,124.6135,124.3437,124.6135,6566.0
2015-06-10 11:00:00,157.11,157.49,157.0,157.33,13960.0,124.7008,125.0025,124.6135,124.8755,13960.0
2015-06-10 11:30:00,157.3,157.51,157.1,157.39,12158.0,124.8516,125.0183,124.6929,124.9231,12158.0
2015-06-10 12:00:00,157.39,157.62,157.39,157.6,4900.0,124.9231,125.1056,124.9231,125.0898,4900.0
2015-06-10 12:30:00,157.64,157.88,157.6,157.72,5821.0,125.1215,125.312,125.0898,125.185,5821.0
2015-06-10 13:00:00,157.67,157.86,157.53,157.71,4520.0,125.1453,125.2961,125.0342,125.1771,4520.0
2015-06-10 13:30:00,157.68,157.71,157.53,157.63,6412.0,125.1533,125.1771,125.0342,125.1136,6412.0
2015-06-10 14:00:00,157.77,157.9,157.69,157.77,6675.0,125.2247,125.3279,125.1612,125.2247,6675.0
2015-06-10 14:30:00,157.79,157.95,157.75,157.9,8098.0,125.2406,125.3676,125.2088,125.3279,8098.0
2015-06-10 15:00:00,157.84,157.94,157.77,157.9,8544.0,125.2803,125.3596,125.2247,125.3279,8544.0
2015-06-10 15:30:00,157.87,158.05,157.79,157.81,34437.0,125.3041,125.4469,125.2406,125.2564,34437.0
2015-06-11 09:30:00,158.05,158.49,158.05,158.38,4625.0,125.4469,125.7962,125.4469,125.7089,4625.0
2015-06-11 10:00:00,158.45,158.45,158.03,158.03,12352.0,125.7644,125.7644,125.4311,125.4311,12352.0
2015-06-11 10:30:00,157.91,157.93,157.35,157.93,16557.0,125.3358,125.3517,124.8913,125.3517,16557.0
2015-06-11 11:00:00,157.93,157.99,157.5,157.66,19209.0,125.3517,125.3993,125.0104,125.1374,19209.0
2015-06-11 11:30:00,157.59,157.9,157.59,157.74,3208.0,125.0818,125.3279,125.0818,125.2009,3208.0
2015-06-11 12:00:00,157.73,157.9,157.7,157.79,6707.0,125.1929,125.3279,125.1691,125.2406,6707.0
2015-06-11 12:30:00,157.86,157.92,157.76,157.81,3700.0,125.2961,125.3438,125.2168,125.2564,3700.0
2015-06-11 13:00:00,157.79,158.05,157.73,158.0,4165.0,125.2406,125.4469,125.1929,125.4073,4165.0
2015-06-11 13:30:00,158.01,158.29,157.98,158.29,5003.0,125.4152,125.6374,125.3914,125.6374,5003.0
2015-06-11 14:00:00,158.31,158.38,158.13,158.22,5326.0,125.6533,125.7089,125.5104,125.5819,5326.0
2015-06-11 14:30:00,158.22,158.29,157.96,158.02,4696.0,125.5819,125.6374,125.3755,125.4231,4696.0
2015-06-11 15:00:00,158.06,158.2,158.01,158.11,6482.0,125.4549,125.566,125.4152,125.4946,6482.0
2015-06-11 15:30:00,158.13,158.13,157.71,158.04,30678.0,125.5104,125.5104,125.1771,125.439,30678.0
2015-06-12 09:30:00,157.16,157.5,156.44,157.15,13098.0,124.7405,125.0104,124.1691,124.7326,13098.0
2015-06-12 10:00:00,157.19,157.2,156.58,156.75,11300.0,124.7643,124.7723,124.2802,124.4151,11300.0
2015-06-12 10:30:00,156.66,156.75,156.4,156.54,7025.0,124.3437,124.4151,124.1373,124.2484,7025.0
2015-06-12 11:00:00,156.41,157.05,156.39,157.02,6147.0,124.1452,124.6532,124.1294,124.6294,6147.0
2015-06-12 11:30:00,156.97,156.99,156.6,156.64,4200.0,124.5897,124.6056,124.296,124.3278,4200.0
2015-06-12 12:00:00,156.7,156.71,156.38,156.48,3500.0,124.3754,124.3834,124.1214,124.2008,3500.0
2015-06-12 12:30:00,156.45,156.56,156.27,156.36,8946.0,124.177,124.2643,124.0341,124.1056,8946.0
2015-06-12 13:00:00,156.36,156.85,156.32,156.85,3100.0,124.1056,124.4945,124.0738,124.4945,3100.0
2015-06-12 13:30:00,156.9,156.96,156.47,156.76,6990.0,124.5342,124.5818,124.1929,124.423,6990.0
2015-06-12 14:00:00,156.81,156.83,156.62,156.67,5756.0,124.4627,124.4786,124.3119,124.3516,5756.0
2015-06-12 14:30:00,156.63,156.66,156.32,156.37,13258.0,124.3199,124.3437,124.0738,124.1135,13258.0
2015-06-12 15:00:00,156.46,156.76,156.32,156.73,5910.0,124.1849,124.423,124.0738,124.3992,5910.0
2015-06-12 15:30:00,156.72,156.95,156.61,156.83,21513.0,124.3913,124.5738,124.304,124.4786,21513.0
2015-06-15 09:30:00,155.75,156.71,154.85,155.05,11919.0,123.6214,124.3834,122.907,123.0658,11919.0
2015-06-15 10:00:00,154.82,155.49,154.82,155.28,4763.0,122.8832,123.415,122.8832,123.2483,4763.0
2015-06-15 10:30:00,155.34,155.78,155.19,155.78,5848.0,123.296,123.6452,123.1769,123.6452,5848.0
2015-06-15 11:00:00,155.94,156.42,155.77,155.77,5575.0,123.7722,124.1532,123.6373,123.6373,5575.0
2015-06-15 11:30:00,155.75,156.28,155.64,155.97,8403.0,123.6214,124.0421,123.5341,123.796,8403.0
2015-06-15 12:00:00,156.02,156.09,155.88,155.9,6875.0,123.8357,123.8913,123.7246,123.7404,6875.0
2015-06-15 12:30:00,155.92,156.27,155.9,156.18,8485.0,123.7563,124.0341,123.7404,123.9627,8485.0
2015-06-15 13:00:00,156.15,156.27,156.12,156.15,3949.0,123.9389,124.0341,123.9151,123.9389,3949.0
2015-06-15 13:30:00,156.14,156.56,155.94,156.16,11800.0,123.9309,124.2643,123.7722,123.9468,11800.0
2015-06-15 14:00:00,156.2,156.34,156.11,156.27,4530.0,123.9786,124.0897,123.9071,124.0341,4530.0
2015-06-15 14:30:00,156.31,156.45,156.08,156.21,6196.0,124.0659,124.177,123.8833,123.9865,6196.0
2015-06-15 15:00:00,156.17,156.2,156.0,156.03,13051.0,123.9547,123.9786,123.8198,123.8436,13051.0
2015-06-15 15:30:00,156.1,156.49,156.07,156.47,43356.0,123.8992,124.2087,123.8754,124.1929,43356.0
2015-06-16 09:30:00,156.0,156.87,155.68,156.67,6349.0,123.8198,124.5104,123.5658,124.3516,6349.0
2015-06-16 10:00:00,156.62,156.82,156.04,156.23,11850.0,124.3119,124.4707,123.8516,124.0024,11850.0
2015-06-16 10:30:00,156.19,156.49,156.06,156.14,6868.0,123.9706,124.2087,123.8674,123.9309,6868.0
2015-06-16 11:00:00,155.97,156.94,155.97,156.73,9414.0,123.796,124.5659,123.796,124.3992,9414.0
2015-06-16 11:30:00,156.71,157.18,156.71,157.11,8715.0,124.3834,124.7564,124.3834,124.7008,8715.0
2015-06-16 12:00:00,157.03,157.12,156.97,157.05,8600.0,124.6373,124.7088,124.5897,124.6532,8600.0
2015-06-16 12:30:00,157.03,157.17,156.94,157.16,2600.0,124.6373,124.7485,124.5659,124.7405,2600.0
2015-06-16 13:00:00,157.17,157.37,157.03,157.37,7986.0,124.7485,124.9072,124.6373,124.9072,7986.0
2015-06-16 13:30:00,157.36,157.41,157.24,157.35,3600.0,124.8993,124.939,124.804,124.8913,3600.0
2015-06-16 14:00:00,157.34,157.51,157.29,157.5,5100.0,124.8834,125.0183,124.8437,125.0104,5100.0
2015-06-16 14:30:00,157.44,157.64,157.41,157.5,9937.0,124.9628,125.1215,124.939,125.0104,9937.0
2015-06-16 15:00:00,157.5,157.55,157.2,157.31,9910.0,125.0104,125.0501,124.7723,124.8596,9910.0
2015-06-16 15:30:00,157.38,157.71,157.32,157.66,34173.0,124.9151,125.1771,124.8675,125.1374,34173.0
2015-06-17 09:30:00,158.05,158.3,157.47,157.98,19511.0,125.4469,125.6454,124.9866,125.3914,19511.0
2015-06-17 10:00:00,157.99,158.14,157.85,158.11,13939.0,125.3993,125.5184,125.2882,125.4946,13939.0
2015-06-17 10:30:00,158.13,158.2,157.91,158.15,6222.0,125.5104,125.566,125.3358,125.5263,6222.0
2015-06-17 11:00:00,157.95,158.12,157.91,157.92,5000.0,125.3676,125.5025,125.3358,125.3438,5000.0
2015-06-17 11:30:00,157.82,158.03,157.67,157.77,11110.0,125.2644,125.4311,125.1453,125.2247,11110.0
2015-06-17 12:00:00,157.78,157.9,157.53,157.7,4600.0,125.2326,125.3279,125.0342,125.1691,4600.0
2015-06-17 12:30:00,157.65,157.67,157.3,157.38,4940.0,125.1294,125.1453,124.8516,124.9151,4940.0
2015-06-17 13:00:00,157.32,157.34,157.17,157.28,1800.0,124.8675,124.8834,124.7485,124.8358,1800.0
2015-06-17 13:30:00,157.2,157.33,157.02,157.33,5025.0,124.7723,124.8755,124.6294,124.8755,5025.0
2015-06-17 14:00:00,157.04,158.15,156.79,157.47,10387.0,124.6453,125.5263,124.4469,124.9866,10387.0
2015-06-17 14:30:00,157.53,158.43,157.51,158.34,11364.0,125.0342,125.7485,125.0183,125.6771,11364.0
2015-06-17 15:00:00,158.3,158.36,157.91,158.11,6904.0,125.6454,125.693,125.3358,125.4946,6904.0
2015-06-17 15:30:00,158.19,158.29,157.87,158.0,35171.0,125.5581,125.6374,125.3041,125.4073,35171.0
2015-06-18 09:30:00,158.52,159.03,158.01,158.52,10647.0,125.82,126.2248,125.4152,125.82,10647.0
2015-06-18 10:00:00,158.72,159.23,158.63,159.07,9542.0,125.9787,126.3835,125.9073,126.2565,9542.0
2015-06-18 10:30:00,159.04,159.22,158.82,159.18,7206.0,126.2327,126.3756,126.0581,126.3438,7206.0
2015-06-18 11:00:00,159.13,159.65,159.09,159.26,14635.0,126.3042,126.7169,126.2724,126.4073,14635.0
2015-06-18 11:30:00,159.27,159.55,159.18,159.27,11479.0,126.4153,126.6375,126.3438,126.4153,11479.0
2015-06-18 12:00:00,159.24,159.74,159.24,159.74,6896.0,126.3915,126.7883,126.3915,126.7883,6896.0
2015-06-18 12:30:00,159.68,159.9,159.57,159.75,16763.0,126.7407,126.9153,126.6534,126.7963,16763.0
2015-06-18 13:00:00,159.62,159.83,159.19,159.32,20523.0,126.6931,126.8598,126.3518,126.455,20523.0
2015-06-18 13:30:00,159.28,159.58,159.23,159.44,8930.0,126.4232,126.6613,126.3835,126.5502,8930.0
2015-06-18 14:00:00,159.43,159.88,159.43,159.86,15613.0,126.5423,126.8994,126.5423,126.8836,15613.0
2015-06-18 14:30:00,159.82,160.0,159.72,159.72,39051.0,126.8518,126.9947,126.7724,126.7724,39051.0
2015-06-18 15:00:00,159.77,159.9,159.66,159.89,16282.0,126.8121,126.9153,126.7248,126.9074,16282.0
2015-06-18 15:30:00,159.91,160.0,159.73,159.9,31344.0,126.9232,126.9947,126.7804,126.9153,31344.0
2015-06-19 09:30:00,159.88,159.94,159.23,159.56,56953.0,126.8994,126.9471,126.3835,126.6454,56953.0
2015-06-19 10:00:00,159.7,159.78,159.42,159.61,10004.0,126.7566,126.8201,126.5343,126.6851,10004.0
2015-06-19 10:30:00,159.62,159.78,159.33,159.57,27295.0,126.6931,126.8201,126.4629,126.6534,27295.0
2015-06-19 11:00:00,159.56,159.82,159.32,159.53,18260.0,126.6454,126.8518,126.455,126.6216,18260.0
2015-06-19 11:30:00,159.58,159.86,159.27,159.44,19271.0,126.6613,126.8836,126.4153,126.5502,19271.0
2015-06-19 12:00:00,159.43,159.72,159.38,159.41,5120.0,126.5423,126.7724,126.5026,126.5264,5120.0
2015-06-19 12:30:00,159.45,159.76,159.39,159.76,6244.0,126.5581,126.8042,126.5105,126.8042,6244.0
2015-06-19 13:00:00,159.81,160.18,159.77,160.18,6599.0,126.8439,127.1376,126.8121,127.1376,6599.0
2015-06-19 13:30:00,160.15,160.39,160.12,160.37,9104.0,127.1137,127.3042,127.0899,127.2884,9104.0
2015-06-19 14:00:00,160.36,160.36,160.1,160.13,20241.0,127.2804,127.2804,127.0741,127.0979,20241.0
2015-06-19 14:30:00,160.1,160.31,159.95,160.2,14552.0,127.0741,127.2407,126.955,127.1534,14552.0
2015-06-19 15:00:00,160.25,160.25,159.97,160.03,39219.0,127.1931,127.1931,126.9709,127.0185,39219.0
2015-06-19 15:30:00,160.04,160.94,159.49,160.05,292779.0,127.0264,127.7408,126.5899,127.0344,292779.0
2015-06-22 09:30:00,160.98,161.49,160.34,161.36,16266.0,127.7725,128.1773,127.2645,128.0741,16266.0
2015-06-22 10:00:00,161.37,161.49,161.12,161.12,7919.0,128.0821,128.1773,127.8836,127.8836,7919.0
2015-06-22 10:30:00,161.15,161.5,161.01,161.17,16784.0,127.9075,128.1853,127.7963,127.9233,16784.0
2015-06-22 11:00:00,161.15,161.34,161.01,161.2,15315.0,127.9075,128.0583,127.7963,127.9471,15315.0
2015-06-22 11:30:00,161.21,161.24,160.81,160.81,4328.0,127.9551,127.9789,127.6376,127.6376,4328.0
2015-06-22 12:00:00,160.8,160.92,160.53,160.62,5131.0,127.6297,127.7249,127.4154,127.4868,5131.0
2015-06-22 12:30:00,160.65,160.82,160.63,160.76,4874.0,127.5106,127.6455,127.4947,127.5979,4874.0
2015-06-22 13:00:00,160.76,160.77,160.36,160.36,7799.0,127.5979,127.6058,127.2804,127.2804,7799.0
2015-06-22 13:30:00,160.33,160.59,160.31,160.59,16487.0,127.2566,127.463,127.2407,127.463,16487.0
2015-06-22 14:00:00,160.66,160.75,160.56,160.63,4679.0,127.5185,127.59,127.4392,127.4947,4679.0
2015-06-22 14:30:00,160.63,160.88,160.63,160.82,11573.0,127.4947,127.6932,127.4947,127.6455,11573.0
2015-06-22 15:00:00,160.87,160.91,160.73,160.77,12043.0,127.6852,127.717,127.5741,127.6058,12043.0
2015-06-22 15:30:00,160.78,160.99,160.75,160.93,35490.0,127.6138,127.7805,127.59,127.7328,35490.0
2015-06-23 09:30:00,161.16,161.74,160.25,160.97,10580.0,127.9154,128.3758,127.1931,127.7646,10580.0
2015-06-23 10:00:00,160.97,161.17,160.48,160.57,8687.0,127.7646,127.9233,127.3757,127.4471,8687.0
2015-06-23 10:30:00,160.76,160.76,160.4,160.45,7165.0,127.5979,127.5979,127.3122,127.3519,7165.0
2015-06-23 11:00:00,160.51,160.69,160.42,160.53,4000.0,127.3995,127.5423,127.328,127.4154,4000.0
2015-06-23 11:30:00,160.61,160.75,160.47,160.47,3127.0,127.4789,127.59,127.3677,127.3677,3127.0
2015-06-23 12:00:00,160.48,160.62,160.24,160.57,5000.0,127.3757,127.4868,127.1852,127.4471,5000.0
2015-06-23 12:30:00,160.62,160.67,160.44,160.61,6007.0,127.4868,127.5265,127.3439,127.4789,6007.0
2015-06-23 13:00:00,160.59,160.6,160.47,160.56,6587.0,127.463,127.4709,127.3677,127.4392,6587.0
2015-06-23 13:30:00,160.57,160.64,160.54,160.58,7475.0,127.4471,127.5027,127.4233,127.455,7475.0
2015-06-23 14:00:00,160.56,160.61,160.46,160.48,11277.0,127.4392,127.4789,127.3598,127.3757,11277.0
2015-06-23 14:30:00,160.52,160.67,160.42,160.47,26455.0,127.4074,127.5265,127.328,127.3677,26455.0
2015-06-23 15:00:00,160.47,160.56,160.28,160.47,18670.0,127.3677,127.4392,127.2169,127.3677,18670.0
2015-06-23 15:30:00,160.47,160.79,160.44,160.52,40593.0,127.3677,127.6217,127.3439,127.4074,40593.0
2015-06-24 09:30:00,160.45,161.29,160.08,160.63,11120.0,127.3519,128.0186,127.0582,127.4947,11120.0
2015-06-24 10:00:00,160.57,160.68,160.2,160.55,9100.0,127.4471,127.5344,127.1534,127.4312,9100.0
2015-06-24 10:30:00,160.59,160.95,160.52,160.52,15436.0,127.463,127.7487,127.4074,127.4074,15436.0
2015-06-24 11:00:00,160.32,160.37,160.11,160.13,11991.0,127.2487,127.2884,127.082,127.0979,11991.0
2015-06-24 11:30:00,160.13,160.41,160.12,160.23,5155.0,127.0979,127.3201,127.0899,127.1772,5155.0
2015-06-24 12:00:00,160.18,160.72,160.18,160.71,19324.0,127.1376,127.5662,127.1376,127.5582,19324.0
2015-06-24 12:30:00,160.71,160.76,160.65,160.71,8242.0,127.5582,127.5979,127.5106,127.5582,8242.0
2015-06-24 13:00:00,160.72,160.72,160.11,160.11,6968.0,127.5662,127.5662,127.082,127.082,6968.0
2015-06-24 13:30:00,160.1,160.58,160.09,160.54,10146.0,127.0741,127.455,127.0661,127.4233,10146.0
2015-06-24 14:00:00,160.53,160.57,160.27,160.41,10089.0,127.4154,127.4471,127.209,127.3201,10089.0
2015-06-24 14:30:00,160.34,160.6,160.28,160.54,13639.0,127.2645,127.4709,127.2169,127.4233,13639.0
2015-06-24 15:00:00,160.54,160.64,160.4,160.57,19444.0,127.4233,127.5027,127.3122,127.4471,19444.0
2015-06-24 15:30:00,160.59,160.75,160.48,160.63,35178.0,127.463,127.59,127.3757,127.4947,35178.0
2015-06-25 09:30:00,161.33,161.48,160.17,160.6,36459.0,128.0503,128.1694,127.1296,127.4709,36459.0
2015-06-25 10:00:00,160.56,160.81,160.26,160.47,26385.0,127.4392,127.6376,127.2011,127.3677,26385.0
2015-06-25 10:30:00,160.59,161.0,160.41,161.0,7794.0,127.463,127.7884,127.3201,127.7884,7794.0
2015-06-25 11:00:00,161.05,161.28,160.81,160.81,9600.0,127.8281,128.0106,127.6376,127.6376,9600.0
2015-06-25 11:30:00,160.85,160.98,160.64,160.77,9781.0,127.6693,127.7725,127.5027,127.6058,9781.0
2015-06-25 12:00:00,160.76,160.86,160.37,160.37,8105.0,127.5979,127.6773,127.2884,127.2884,8105.0
2015-06-25 12:30:00,160.37,160.64,160.29,160.5,7263.0,127.2884,127.5027,127.2249,127.3915,7263.0
2015-06-25 13:00:00,160.59,160.88,160.51,160.79,8561.0,127.463,127.6932,127.3995,127.6217,8561.0
2015-06-25 13:30:00,160.76,160.81,160.61,160.63,12320.0,127.5979,127.6376,127.4789,127.4947,12320.0
2015-06-25 14:00:00,160.64,160.64,160.04,160.09,12800.0,127.5027,127.5027,127.0264,127.0661,12800.0
2015-06-25 14:30:00,160.1,160.55,160.09,160.42,45160.0,127.0741,127.4312,127.0661,127.328,45160.0
2015-06-25 15:00:00,160.45,160.87,160.44,160.45,33030.0,127.3519,127.6852,127.3439,127.3519,33030.0
2015-06-25 15:30:00,160.45,160.62,160.43,160.43,59448.0,127.3519,127.4868,127.336,127.336,59448.0
2015-06-26 09:30:00,160.65,161.1,160.15,160.52,19611.0,127.5106,127.8678,127.1137,127.4074,19611.0
2015-06-26 10:00:00,160.61,160.74,160.27,160.59,10806.0,127.4789,127.582,127.209,127.463,10806.0
2015-06-26 10:30:00,160.85,160.85,160.31,160.45,11203.0,127.6693,127.6693,127.2407,127.3519,11203.0
2015-06-26 11:00:00,160.45,160.74,160.45,160.64,7008.0,127.3519,127.582,127.3519,127.5027,7008.0
2015-06-26 11:30:00,160.69,160.74,160.51,160.61,4100.0,127.5423,127.582,127.3995,127.4789,4100.0
2015-06-26 12:00:00,160.64,160.93,160.57,160.75,7239.0,127.5027,127.7328,127.4471,127.59,7239.0
2015-06-26 12:30:00,160.7,160.7,160.42,160.53,8873.0,127.5503,127.5503,127.328,127.4154,8873.0
2015-06-26 13:00:00,160.48,160.75,160.3,160.66,31560.0,127.3757,127.59,127.2328,127.5185,31560.0
2015-06-26 13:30:00,160.56,161.0,160.5,160.82,16975.0,127.4392,127.7884,127.3915,127.6455,16975.0
2015-06-26 14:00:00,160.87,160.91,160.62,160.76,7903.0,127.6852,127.717,127.4868,127.5979,7903.0
2015-06-26 14:30:00,160.71,160.79,160.51,160.58,8105.0,127.5582,127.6217,127.3995,127.455,8105.0
2015-06-26 15:00:00,160.63,161.44,160.63,161.39,23704.0,127.4947,128.1376,127.4947,128.098,23704.0
2015-06-26 15:30:00,161.45,162.26,161.24,162.18,221078.0,128.1456,128.7885,127.9789,128.725,221078.0
2015-06-29 09:30:00,161.15,161.61,160.35,160.77,22636.0,127.9075,128.2726,127.2725,127.6058,22636.0
2015-06-29 10:00:00,160.63,160.86,160.32,160.32,14879.0,127.4947,127.6773,127.2487,127.2487,14879.0
2015-06-29 10:30:00,160.26,160.62,160.19,160.24,11551.0,127.2011,127.4868,127.1455,127.1852,11551.0
2015-06-29 11:00:00,160.11,160.12,159.65,160.12,14845.0,127.082,127.0899,126.7169,127.0899,14845.0
2015-06-29 11:30:00,160.1,160.23,159.84,160.02,9142.0,127.0741,127.1772,126.8677,127.0106,9142.0
2015-06-29 12:00:00,159.93,160.09,159.66,159.67,6043.0,126.9391,127.0661,126.7248,126.7328,6043.0
2015-06-29 12:30:00,159.68,159.78,159.46,159.7,9439.0,126.7407,126.8201,126.5661,126.7566,9439.0
2015-06-29 13:00:00,159.64,159.71,159.48,159.51,7325.0,126.7089,126.7645,126.582,126.6058,7325.0
2015-06-29 13:30:00,159.58,159.72,159.42,159.48,6002.0,126.6613,126.7724,126.5343,126.582,6002.0
2015-06-29 14:00:00,159.5,159.55,159.01,159.07,12864.0,126.5978,126.6375,126.2089,126.2565,12864.0
2015-06-29 14:30:00,159.08,159.44,159.01,159.05,16658.0,126.2645,126.5502,126.2089,126.2407,16658.0
2015-06-29 15:00:00,159.0,159.18,158.86,158.91,12852.0,126.201,126.3438,126.0898,126.1295,12852.0
2015-06-29 15:30:00,158.88,158.9,158.29,158.53,33953.0,126.1057,126.1216,125.6374,125.8279,33953.0
2015-06-30 09:30:00,159.93,160.26,159.21,159.45,9883.0,126.9391,127.2011,126.3676,126.5581,9883.0
2015-06-30 10:00:00,159.1,159.65,159.05,159.5,7111.0,126.2803,126.7169,126.2407,126.5978,7111.0
2015-06-30 10:30:00,159.35,159.35,158.77,159.25,7978.0,126.4788,126.4788,126.0184,126.3994,7978.0
2015-06-30 11:00:00,159.16,159.46,159.11,159.4,13869.0,126.328,126.5661,126.2883,126.5185,13869.0
2015-06-30 11:30:00,159.37,159.45,159.06,159.28,9821.0,126.4946,126.5581,126.2486,126.4232,9821.0
2015-06-30 12:00:00,159.3,159.66,159.25,159.25,11104.0,126.4391,126.7248,126.3994,126.3994,11104.0
2015-06-30 12:30:00,159.25,159.89,159.18,159.89,17141.0,126.3994,126.9074,126.3438,126.9074,17141.0
2015-06-30 13:00:00,159.87,160.07,159.78,160.0,13907.0,126.8915,127.0502,126.8201,126.9947,13907.0
2015-06-30 13:30:00,160.0,160.63,159.99,160.5,24203.0,126.9947,127.4947,126.9867,127.3915,24203.0
2015-06-30 14:00:00,160.53,161.0,160.42,160.66,11391.0,127.4154,127.7884,127.328,127.5185,11391.0
2015-06-30 14:30:00,160.73,160.75,159.91,159.95,23610.0,127.5741,127.59,126.9232,126.955,23610.0
2015-06-30 15:00:00,159.98,160.04,159.39,159.57,15332.0,126.9788,127.0264,126.5105,126.6534,15332.0
2015-06-30 15:30:00,159.68,159.78,159.24,159.25,86882.0,126.7407,126.8201,126.3915,126.3994,86882.0
2015-07-01 09:30:00,160.65,161.51,159.72,161.23,12169.0,127.5106,128.1932,126.7724,127.971,12169.0
2015-07-01 10:00:00,160.98,161.51,160.78,161.5,14761.0,127.7725,128.1932,127.6138,128.1853,14761.0
2015-07-01 10:30:00,161.33,161.33,160.59,160.84,8959.0,128.0503,128.0503,127.463,127.6614,8959.0
2015-07-01 11:00:00,160.94,161.57,160.87,161.44,8099.0,127.7408,128.2408,127.6852,128.1376,8099.0
2015-07-01 11:30:00,161.57,161.57,161.18,161.22,19124.0,128.2408,128.2408,127.9313,127.963,19124.0
2015-07-01 12:00:00,161.16,161.43,161.1,161.3,7968.0,127.9154,128.1297,127.8678,128.0265,7968.0
2015-07-01 12:30:00,161.37,161.37,160.77,160.8,7871.0,128.0821,128.0821,127.6058,127.6297,7871.0
2015-07-01 13:00:00,160.81,161.16,160.65,160.97,8825.0,127.6376,127.9154,127.5106,127.7646,8825.0
2015-07-01 13:30:00,160.93,161.37,160.93,161.17,10515.0,127.7328,128.0821,127.7328,127.9233,10515.0
2015-07-01 14:00:00,161.09,161.2,160.94,161.16,16821.0,127.8598,127.9471,127.7408,127.9154,16821.0
2015-07-01 14:30:00,161.16,161.36,161.0,161.24,12075.0,127.9154,128.0741,127.7884,127.9789,12075.0
2015-07-01 15:00:00,161.3,161.5,161.23,161.48,20587.0,128.0265,128.1853,127.971,128.1694,20587.0
2015-07-01 15:30:00,161.5,161.62,161.22,161.53,58327.0,128.1853,128.2805,127.963,128.2091,58327.0
2015-07-02 09:30:00,162.11,162.29,160.84,161.18,20125.0,128.6694,128.8123,127.6614,127.9313,20125.0
2015-07-02 10:00:00,161.04,161.22,160.67,160.85,6406.0,127.8201,127.963,127.5265,127.6693,6406.0
2015-07-02 10:30:00,160.84,160.87,160.31,160.76,7883.0,127.6614,127.6852,127.2407,127.5979,7883.0
2015-07-02 11:00:00,160.57,160.59,160.0,160.04,6970.0,127.4471,127.463,126.9947,127.0264,6970.0
2015-07-02 11:30:00,160.17,160.34,159.96,160.2,4859.0,127.1296,127.2645,126.9629,127.1534,4859.0
2015-07-02 12:00:00,160.24,160.44,159.73,159.93,6756.0,127.1852,127.3439,126.7804,126.9391,6756.0
2015-07-02 12:30:00,159.93,160.1,159.84,160.08,4158.0,126.9391,127.0741,126.8677,127.0582,4158.0
2015-07-02 13:00:00,160.13,160.28,159.83,160.2,9768.0,127.0979,127.2169,126.8598,127.1534,9768.0
2015-07-02 13:30:00,160.26,160.83,160.0,160.0,53732.0,127.2011,127.6535,126.9947,126.9947,53732.0
2015-07-02 14:00:00,160.03,160.49,159.6,160.49,33926.0,127.0185,127.3836,126.6772,127.3836,33926.0
2015-07-02 14:30:00,160.48,160.59,160.21,160.59,8496.0,127.3757,127.463,127.1614,127.463,8496.0
2015-07-02 15:00:00,160.6,160.81,160.4,160.73,12624.0,127.4709,127.6376,127.3122,127.5741,12624.0
2015-07-02 15:30:00,160.62,161.05,160.44,160.72,47434.0,127.4868,127.8281,127.3439,127.5662,47434.0
2015-07-06 09:30:00,159.5,159.99,159.07,159.78,9683.0,126.5978,126.9867,126.2565,126.8201,9683.0
2015-07-06 10:00:00,159.78,160.16,159.53,160.12,13552.0,126.8201,127.1217,126.6216,127.0899,13552.0
2015-07-06 10:30:00,160.0,160.96,159.97,160.25,10933.0,126.9947,127.7567,126.9709,127.1931,10933.0
2015-07-06 11:00:00,160.21,160.4,159.84,159.99,13908.0,127.1614,127.3122,126.8677,126.9867,13908.0
2015-07-06 11:30:00,160.0,160.1,159.75,159.93,7474.0,126.9947,127.0741,126.7963,126.9391,7474.0
2015-07-06 12:00:00,160.01,160.26,159.87,160.1,30153.0,127.0026,127.2011,126.8915,127.0741,30153.0
2015-07-06 12:30:00,160.1,160.1,159.9,160.01,7500.0,127.0741,127.0741,126.9153,127.0026,7500.0
2015-07-06 13:00:00,159.92,159.94,159.52,159.52,3500.0,126.9312,126.9471,126.6137,126.6137,3500.0
2015-07-06 13:30:00,159.49,159.53,159.19,159.31,5100.0,126.5899,126.6216,126.3518,126.447,5100.0
2015-07-06 14:00:00,159.27,159.36,159.11,159.12,11700.0,126.4153,126.4867,126.2883,126.2962,11700.0
2015-07-06 14:30:00,159.13,159.4,159.13,159.2,5449.0,126.3042,126.5185,126.3042,126.3597,5449.0
2015-07-06 15:00:00,159.22,159.58,159.17,159.43,14881.0,126.3756,126.6613,126.3359,126.5423,14881.0
2015-07-06 15:30:00,159.49,159.94,159.44,159.88,35735.0,126.5899,126.9471,126.5502,126.8994,35735.0
2015-07-07 09:30:00,159.96,160.88,159.31,159.4,15015.0,126.9629,127.6932,126.447,126.5185,15015.0
2015-07-07 10:00:00,159.33,159.44,158.82,158.91,9381.0,126.4629,126.5502,126.0581,126.1295,9381.0
2015-07-07 10:30:00,158.75,159.14,158.39,158.93,11933.0,126.0025,126.3121,125.7168,126.1454,11933.0
2015-07-07 11:00:00,158.91,159.17,158.46,158.53,12796.0,126.1295,126.3359,125.7724,125.8279,12796.0
2015-07-07 11:30:00,158.51,159.15,158.11,158.95,10178.0,125.812,126.32,125.4946,126.1613,10178.0
2015-07-07 12:00:00,158.97,159.15,158.77,158.99,9602.0,126.1772,126.32,126.0184,126.193,9602.0
2015-07-07 12:30:00,158.99,159.34,158.87,159.06,32591.0,126.193,126.4708,126.0978,126.2486,32591.0
2015-07-07 13:00:00,159.01,159.88,158.87,159.43,54382.0,126.2089,126.8994,126.0978,126.5423,54382.0
2015-07-07 13:30:00,159.43,159.55,159.29,159.49,16145.0,126.5423,126.6375,126.4311,126.5899,16145.0
2015-07-07 14:00:00,159.54,159.75,159.41,159.52,9493.0,126.6296,126.7963,126.5264,126.6137,9493.0
2015-07-07 14:30:00,159.5,160.05,159.45,159.86,76999.0,126.5978,127.0344,126.5581,126.8836,76999.0
2015-07-07 15:00:00,159.98,160.42,159.57,160.34,66082.0,126.9788,127.328,126.6534,127.2645,66082.0
2015-07-07 15:30:00,160.34,160.87,160.23,160.82,64032.0,127.2645,127.6852,127.1772,127.6455,64032.0
2015-07-08 09:30:00,160.21,160.54,159.03,159.43,15168.0,127.1614,127.4233,126.2248,126.5423,15168.0
2015-07-08 10:00:00,159.4,159.99,159.29,159.53,28762.0,126.5185,126.9867,126.4311,126.6216,28762.0
2015-07-08 10:30:00,159.6,160.21,159.47,160.13,12088.0,126.6772,127.1614,126.574,127.0979,12088.0
2015-07-08 11:00:00,160.17,160.23,159.25,159.46,13215.0,127.1296,127.1772,126.3994,126.5661,13215.0
2015-07-08 11:30:00,159.46,159.67,159.21,159.33,7080.0,126.5661,126.7328,126.3676,126.4629,7080.0
2015-07-08 12:00:00,159.42,159.56,159.3,159.56,25624.0,126.5343,126.6454,126.4391,126.6454,25624.0
2015-07-08 12:30:00,159.49,159.92,159.39,159.91,13571.0,126.5899,126.9312,126.5105,126.9232,13571.0
2015-07-08 13:00:00,160.01,160.22,159.75,160.08,20952.0,127.0026,127.1693,126.7963,127.0582,20952.0
2015-07-08 13:30:00,160.08,160.32,159.9,160.22,32597.0,127.0582,127.2487,126.9153,127.1693,32597.0
2015-07-08 14:00:00,160.21,160.21,159.77,159.96,18300.0,127.1614,127.1614,126.8121,126.9629,18300.0
2015-07-08 14:30:00,159.96,159.96,159.41,159.8,43075.0,126.9629,126.9629,126.5264,126.8359,43075.0
2015-07-08 15:00:00,159.66,160.34,159.59,159.7,37167.0,126.7248,127.2645,126.6693,126.7566,37167.0
2015-07-08 15:30:00,159.59,160.2,159.58,159.93,72869.0,126.6693,127.1534,126.6613,126.9391,72869.0
2015-07-09 09:30:00,162.25,162.44,160.74,161.2,23791.0,128.7805,128.9314,127.582,127.9471,23791.0
2015-07-09 10:00:00,161.27,161.27,160.2,160.2,15128.0,128.0027,128.0027,127.1534,127.1534,15128.0
2015-07-09 10:30:00,160.36,160.48,160.05,160.48,12550.0,127.2804,127.3757,127.0344,127.3757,12550.0
2015-07-09 11:00:00,160.45,160.92,160.43,160.75,10195.0,127.3519,127.7249,127.336,127.59,10195.0
2015-07-09 11:30:00,160.67,160.98,160.21,160.44,7968.0,127.5265,127.7725,127.1614,127.3439,7968.0
2015-07-09 12:00:00,160.43,160.45,159.97,159.97,5795.0,127.336,127.3519,126.9709,126.9709,5795.0
2015-07-09 12:30:00,159.96,160.22,159.78,160.1,4500.0,126.9629,127.1693,126.8201,127.0741,4500.0
2015-07-09 13:00:00,160.08,160.17,159.9,160.02,6607.0,127.0582,127.1296,126.9153,127.0106,6607.0
2015-07-09 13:30:00,159.98,160.2,159.83,160.2,14596.0,126.9788,127.1534,126.8598,127.1534,14596.0
2015-07-09 14:00:00,160.14,160.14,159.49,159.64,15129.0,127.1058,127.1058,126.5899,126.7089,15129.0
2015-07-09 14:30:00,159.47,159.93,159.47,159.93,10358.0,126.574,126.9391,126.574,126.9391,10358.0
2015-07-09 15:00:00,159.95,160.2,159.77,159.77,15358.0,126.955,127.1534,126.8121,126.8121,15358.0
2015-07-09 15:30:00,159.74,159.83,159.41,159.43,31959.0,126.7883,126.8598,126.5264,126.5423,31959.0
2015-07-10 09:30:00,161.24,161.82,160.17,160.5,14052.0,127.9789,128.4392,127.1296,127.3915,14052.0
2015-07-10 10:00:00,160.39,160.86,160.1,160.35,13459.0,127.3042,127.6773,127.0741,127.2725,13459.0
2015-07-10 10:30:00,160.39,160.47,159.83,160.28,23291.0,127.3042,127.3677,126.8598,127.2169,23291.0
2015-07-10 11:00:00,160.34,160.83,160.16,160.7,8070.0,127.2645,127.6535,127.1217,127.5503,8070.0
2015-07-10 11:30:00,160.71,160.89,160.44,160.58,9741.0,127.5582,127.7011,127.3439,127.455,9741.0
2015-07-10 12:00:00,160.62,160.9,160.45,160.49,5600.0,127.4868,127.709,127.3519,127.3836,5600.0
2015-07-10 12:30:00,160.49,160.5,160.21,160.4,14149.0,127.3836,127.3915,127.1614,127.3122,14149.0
2015-07-10 13:00:00,160.36,160.58,160.26,160.54,7830.0,127.2804,127.455,127.2011,127.4233,7830.0
2015-07-10 13:30:00,160.56,160.56,160.17,160.24,12484.0,127.4392,127.4392,127.1296,127.1852,12484.0
2015-07-10 14:00:00,160.25,160.45,160.15,160.38,12622.0,127.1931,127.3519,127.1137,127.2963,12622.0
2015-07-10 14:30:00,160.32,160.94,160.32,160.84,10950.0,127.2487,127.7408,127.2487,127.6614,10950.0
2015-07-10 15:00:00,160.87,161.31,160.83,161.25,26093.0,127.6852,128.0345,127.6535,127.9868,26093.0
2015-07-10 15:30:00,161.29,161.32,160.86,160.86,55408.0,128.0186,128.0424,127.6773,127.6773,55408.0
2015-07-13 09:30:00,161.81,162.39,161.77,162.18,9220.0,128.4313,128.8917,128.3996,128.725,9220.0
2015-07-13 10:00:00,162.31,162.44,162.05,162.14,10970.0,128.8282,128.9314,128.6218,128.6932,10970.0
2015-07-13 10:30:00,162.21,162.97,161.83,162.65,44950.0,128.7488,129.352,128.4472,129.098,44950.0
2015-07-13 11:00:00,162.6,162.83,162.46,162.61,24108.0,129.0583,129.2409,128.9472,129.0663,24108.0
2015-07-13 11:30:00,162.57,162.9,162.5,162.65,24924.0,129.0345,129.2965,128.979,129.098,24924.0
2015-07-13 12:00:00,162.67,162.76,162.42,162.52,23222.0,129.1139,129.1853,128.9155,128.9949,23222.0
2015-07-13 12:30:00,162.53,162.57,162.38,162.52,11381.0,129.0028,129.0345,128.8837,128.9949,11381.0
2015-07-13 13:00:00,162.52,162.61,162.38,162.52,15525.0,128.9949,129.0663,128.8837,128.9949,15525.0
2015-07-13 13:30:00,162.48,162.57,162.43,162.55,12945.0,128.9631,129.0345,128.9234,129.0187,12945.0
2015-07-13 14:00:00,162.52,162.67,162.47,162.47,12714.0,128.9949,129.1139,128.9552,128.9552,12714.0
2015-07-13 14:30:00,162.55,162.71,162.41,162.69,12575.0,129.0187,129.1457,128.9075,129.1298,12575.0
2015-07-13 15:00:00,162.65,162.87,162.57,162.6,37015.0,129.098,129.2727,129.0345,129.0583,37015.0
2015-07-13 15:30:00,162.59,162.79,162.51,162.57,51314.0,129.0504,129.2092,128.9869,129.0345,51314.0
2015-07-14 09:30:00,162.86,163.94,162.83,163.91,23807.0,129.2647,130.1219,129.2409,130.0981,23807.0
2015-07-14 10:00:00,163.95,163.96,163.61,163.74,22111.0,130.1299,130.1378,129.86,129.9632,22111.0
2015-07-14 10:30:00,163.8,163.93,163.61,163.9,21250.0,130.0108,130.114,129.86,130.0902,21250.0
2015-07-14 11:00:00,163.9,164.18,163.47,163.48,28863.0,130.0902,130.3124,129.7489,129.7568,28863.0
2015-07-14 11:30:00,163.52,163.75,163.35,163.61,15432.0,129.7886,129.9711,129.6536,129.86,15432.0
2015-07-14 12:00:00,163.7,163.94,163.61,163.81,16145.0,129.9314,130.1219,129.86,130.0187,16145.0
2015-07-14 12:30:00,163.78,163.92,163.49,163.64,17825.0,129.9949,130.1061,129.7648,129.8838,17825.0
2015-07-14 13:00:00,163.76,163.85,163.5,163.51,11570.0,129.9791,130.0505,129.7727,129.7806,11570.0
2015-07-14 13:30:00,163.57,163.65,163.36,163.48,8215.0,129.8283,129.8918,129.6616,129.7568,8215.0
2015-07-14 14:00:00,163.48,163.62,163.28,163.62,21929.0,129.7568,129.8679,129.5981,129.8679,21929.0
2015-07-14 14:30:00,163.61,163.97,163.55,163.72,17315.0,129.86,130.1457,129.8124,129.9473,17315.0
2015-07-14 15:00:00,163.71,163.91,163.67,163.76,9367.0,129.9394,130.0981,129.9076,129.9791,9367.0
2015-07-14 15:30:00,163.71,163.73,163.27,163.32,52175.0,129.9394,129.9552,129.5901,129.6298,52175.0
2015-07-15 09:30:00,163.39,163.77,162.71,162.71,11601.0,129.6854,129.987,129.1457,129.1457,11601.0
2015-07-15 10:00:00,162.79,163.07,162.5,163.07,9474.0,129.2092,129.4314,128.979,129.4314,9474.0
2015-07-15 10:30:00,163.08,163.55,163.04,163.13,4312.0,129.4393,129.8124,129.4076,129.479,4312.0
2015-07-15 11:00:00,163.08,163.19,162.83,162.85,8326.0,129.4393,129.5266,129.2409,129.2568,8326.0
2015-07-15 11:30:00,162.78,162.96,162.66,162.7,3614.0,129.2012,129.3441,129.106,129.1377,3614.0
2015-07-15 12:00:00,162.85,163.0,162.71,162.74,8140.0,129.2568,129.3758,129.1457,129.1695,8140.0
2015-07-15 12:30:00,162.84,163.09,162.84,163.0,2200.0,129.2488,129.4473,129.2488,129.3758,2200.0
2015-07-15 13:00:00,163.11,163.14,162.87,162.89,5778.0,129.4631,129.487,129.2727,129.2885,5778.0
2015-07-15 13:30:00,162.95,163.02,162.69,162.85,2441.0,129.3361,129.3917,129.1298,129.2568,2441.0
2015-07-15 14:00:00,162.89,162.95,162.82,162.85,4300.0,129.2885,129.3361,129.233,129.2568,4300.0
2015-07-15 14:30:00,162.87,162.87,162.4,162.47,7504.0,129.2727,129.2727,128.8996,128.9552,7504.0
2015-07-15 15:00:00,162.54,162.67,162.37,162.51,7835.0,129.0107,129.1139,128.8758,128.9869,7835.0
2015-07-15 15:30:00,162.57,162.77,162.45,162.59,23176.0,129.0345,129.1933,128.9393,129.0504,23176.0
2015-07-16 09:30:00,163.17,163.86,163.08,163.86,10294.0,129.5108,130.0584,129.4393,130.0584,10294.0
2015-07-16 10:00:00,163.7,163.82,163.08,163.17,18363.0,129.9314,130.0267,129.4393,129.5108,18363.0
2015-07-16 10:30:00,163.15,163.24,162.93,162.93,8450.0,129.4949,129.5663,129.3203,129.3203,8450.0
2015-07-16 11:00:00,162.92,163.04,162.57,162.64,95365.0,129.3123,129.4076,129.0345,129.0901,95365.0
2015-07-16 11:30:00,162.69,162.7,161.93,161.93,48397.0,129.1298,129.1377,128.5266,128.5266,48397.0
2015-07-16 12:00:00,161.93,162.02,161.66,161.7,15716.0,128.5266,128.598,128.3123,128.344,15716.0
2015-07-16 12:30:00,161.72,161.76,161.07,161.08,32053.0,128.3599,128.3916,127.844,127.8519,32053.0
2015-07-16 13:00:00,161.13,161.53,160.64,161.3,39771.0,127.8916,128.2091,127.5027,128.0265,39771.0
2015-07-16 13:30:00,161.34,161.65,161.34,161.63,11381.0,128.0583,128.3043,128.0583,128.2884,11381.0
2015-07-16 14:00:00,161.63,162.0,161.63,162.0,8795.0,128.2884,128.5821,128.2884,128.5821,8795.0
2015-07-16 14:30:00,161.94,162.0,161.61,161.64,19436.0,128.5345,128.5821,128.2726,128.2964,19436.0
2015-07-16 15:00:00,161.65,161.8,161.51,161.69,22651.0,128.3043,128.4234,128.1932,128.3361,22651.0
2015-07-16 15:30:00,161.72,161.78,161.38,161.69,104131.0,128.3599,128.4075,128.09,128.3361,104131.0
2015-07-17 09:30:00,161.39,161.81,160.83,161.44,15625.0,128.098,128.4313,127.6535,128.1376,15625.0
2015-07-17 10:00:00,161.22,161.33,160.75,160.9,9974.0,127.963,128.0503,127.59,127.709,9974.0
2015-07-17 10:30:00,160.87,160.93,160.73,160.86,7222.0,127.6852,127.7328,127.5741,127.6773,7222.0
2015-07-17 11:00:00,161.07,161.49,160.99,161.44,20609.0,127.844,128.1773,127.7805,128.1376,20609.0
2015-07-17 11:30:00,161.48,161.57,161.26,161.34,14469.0,128.1694,128.2408,127.9948,128.0583,14469.0
2015-07-17 12:00:00,161.35,161.62,161.25,161.55,13363.0,128.0662,128.2805,127.9868,128.2249,13363.0
2015-07-17 12:30:00,161.52,161.73,161.5,161.66,10242.0,128.2011,128.3678,128.1853,128.3123,10242.0
2015-07-17 13:00:00,161.62,161.74,161.56,161.74,11013.0,128.2805,128.3758,128.2329,128.3758,11013.0
2015-07-17 13:30:00,161.67,161.94,161.6,161.92,10226.0,128.3202,128.5345,128.2646,128.5186,10226.0
2015-07-17 14:00:00,161.92,162.19,161.88,162.13,15132.0,128.5186,128.7329,128.4869,128.6853,15132.0
2015-07-17 14:30:00,162.19,162.19,161.92,162.09,16373.0,128.7329,128.7329,128.5186,128.6536,16373.0
2015-07-17 15:00:00,162.09,162.47,161.94,162.47,19014.0,128.6536,128.9552,128.5345,128.9552,19014.0
2015-07-17 15:30:00,162.45,162.69,162.34,162.56,67400.0,128.9393,129.1298,128.852,129.0266,67400.0
2015-07-20 09:30:00,162.43,163.29,162.43,163.18,14910.0,128.9234,129.606,128.9234,129.5187,14910.0
2015-07-20 10:00:00,163.11,163.45,162.96,163.43,4923.0,129.4631,129.733,129.3441,129.7171,4923.0
2015-07-20 10:30:00,163.39,163.76,163.15,163.76,14898.0,129.6854,129.9791,129.4949,129.9791,14898.0
2015-07-20 11:00:00,163.76,164.04,163.76,163.98,10258.0,129.9791,130.2013,129.9791,130.1537,10258.0
2015-07-20 11:30:00,164.0,164.09,163.9,164.06,8596.0,130.1696,130.241,130.0902,130.2172,8596.0
2015-07-20 12:00:00,164.04,164.15,163.96,163.96,12908.0,130.2013,130.2886,130.1378,130.1378,12908.0
2015-07-20 12:30:00,164.0,164.16,163.93,163.93,11459.0,130.1696,130.2965,130.114,130.114,11459.0
2015-07-20 13:00:00,163.94,164.39,163.91,164.31,6740.0,130.1219,130.4791,130.0981,130.4156,6740.0
2015-07-20 13:30:00,164.39,164.44,164.11,164.12,14633.0,130.4791,130.5188,130.2569,130.2648,14633.0
2015-07-20 14:00:00,164.13,164.44,164.06,164.44,12806.0,130.2727,130.5188,130.2172,130.5188,12806.0
2015-07-20 14:30:00,164.45,164.47,163.98,163.98,13000.0,130.5267,130.5426,130.1537,130.1537,13000.0
2015-07-20 15:00:00,164.05,164.34,164.01,164.22,12556.0,130.2092,130.4394,130.1775,130.3442,12556.0
2015-07-20 15:30:00,164.25,164.32,163.84,163.97,36538.0,130.368,130.4235,130.0426,130.1457,36538.0
2015-07-21 09:30:00,163.34,163.94,162.95,163.94,19206.0,129.6457,130.1219,129.3361,130.1219,19206.0
2015-07-21 10:00:00,163.93,163.93,162.64,162.98,58135.0,130.114,130.114,129.0901,129.36,58135.0
2015-07-21 10:30:00,163.11,163.13,162.12,162.16,10384.0,129.4631,129.479,128.6774,128.7091,10384.0
2015-07-21 11:00:00,162.15,162.15,161.43,161.7,10920.0,128.7012,128.7012,128.1297,128.344,10920.0
2015-07-21 11:30:00,161.7,161.98,161.65,161.82,4847.0,128.344,128.5662,128.3043,128.4392,4847.0
2015-07-21 12:00:00,161.81,161.97,161.68,161.84,6760.0,128.4313,128.5583,128.3281,128.4551,6760.0
2015-07-21 12:30:00,161.97,161.98,161.79,161.96,9510.0,128.5583,128.5662,128.4154,128.5504,9510.0
2015-07-21 13:00:00,161.89,162.1,161.66,162.06,10119.0,128.4948,128.6615,128.3123,128.6297,10119.0
2015-07-21 13:30:00,162.06,162.11,161.81,161.84,11630.0,128.6297,128.6694,128.4313,128.4551,11630.0
2015-07-21 14:00:00,161.83,162.14,161.78,162.14,9656.0,128.4472,128.6932,128.4075,128.6932,9656.0
2015-07-21 14:30:00,162.09,162.15,161.92,162.09,11221.0,128.6536,128.7012,128.5186,128.6536,11221.0
2015-07-21 15:00:00,162.07,162.46,162.04,162.46,16444.0,128.6377,128.9472,128.6139,128.9472,16444.0
2015-07-21 15:30:00,162.46,162.72,162.41,162.55,70850.0,128.9472,129.1536,128.9075,129.0187,70850.0
2015-07-22 09:30:00,162.25,162.78,161.72,162.41,15510.0,128.7805,129.2012,128.3599,128.9075,15510.0
2015-07-22 10:00:00,162.43,162.44,162.18,162.19,11317.0,128.9234,128.9314,128.725,128.7329,11317.0
2015-07-22 10:30:00,162.2,162.23,161.79,161.8,15811.0,128.7409,128.7647,128.4154,128.4234,15811.0
2015-07-22 11:00:00,161.9,161.9,161.55,161.55,7722.0,128.5027,128.5027,128.2249,128.2249,7722.0
2015-07-22 11:30:00,161.59,161.99,161.59,161.68,15614.0,128.2567,128.5742,128.2567,128.3281,15614.0
2015-07-22 12:00:00,161.66,161.8,161.57,161.71,12233.0,128.3123,128.4234,128.2408,128.3519,12233.0
2015-07-22 12:30:00,161.7,161.7,161.52,161.55,2832.0,128.344,128.344,128.2011,128.2249,2832.0
2015-07-22 13:00:00,161.53,161.66,161.28,161.63,14054.0,128.2091,128.3123,128.0106,128.2884,14054.0
2015-07-22 13:30:00,161.64,161.73,161.46,161.64,37963.0,128.2964,128.3678,128.1535,128.2964,37963.0
2015-07-22 14:00:00,161.64,162.03,161.63,161.96,22959.0,128.2964,128.6059,128.2884,128.5504,22959.0
2015-07-22 14:30:00,161.96,162.62,161.96,162.54,40101.0,128.5504,129.0742,128.5504,129.0107,40101.0
2015-07-22 15:00:00,162.57,162.6,162.21,162.24,35689.0,129.0345,129.0583,128.7488,128.7726,35689.0
2015-07-22 15:30:00,162.24,162.38,161.98,162.01,101697.0,128.7726,128.8837,128.5662,128.5901,101697.0
2015-07-23 09:30:00,161.42,163.51,160.45,162.4,89350.0,128.1218,129.7806,127.3519,128.8996,89350.0
2015-07-23 10:00:00,162.49,162.71,162.0,162.2,22564.0,128.971,129.1457,128.5821,128.7409,22564.0
2015-07-23 10:30:00,162.26,164.17,162.26,163.99,26699.0,128.7885,130.3045,128.7885,130.1616,26699.0
2015-07-23 11:00:00,164.12,164.12,162.66,163.26,20129.0,130.2648,130.2648,129.106,129.5822,20129.0
2015-07-23 11:30:00,162.88,163.25,162.52,162.82,17258.0,129.2806,129.5743,128.9949,129.233,17258.0
2015-07-23 12:00:00,162.84,162.95,162.16,162.47,16844.0,129.2488,129.3361,128.7091,128.9552,16844.0
2015-07-23 12:30:00,162.55,162.7,161.9,162.38,37982.0,129.0187,129.1377,128.5027,128.8837,37982.0
2015-07-23 13:00:00,162.38,163.03,162.38,162.92,44099.0,128.8837,129.3996,128.8837,129.3123,44099.0
2015-07-23 13:30:00,162.96,163.06,162.76,162.9,16201.0,129.3441,129.4235,129.1853,129.2965,16201.0
2015-07-23 14:00:00,162.94,163.06,162.33,162.36,19432.0,129.3282,129.4235,128.844,128.8679,19432.0
2015-07-23 14:30:00,162.29,162.38,161.55,161.83,34314.0,128.8123,128.8837,128.2249,128.4472,34314.0
2015-07-23 15:00:00,161.93,162.07,161.68,161.75,31092.0,128.5266,128.6377,128.3281,128.3837,31092.0
2015-07-23 15:30:00,161.75,162.39,161.67,162.02,103836.0,128.3837,128.8917,128.3202,128.598,103836.0
2015-07-24 09:30:00,162.75,163.44,161.29,162.29,32059.0,129.1774,129.7251,128.0186,128.8123,32059.0
2015-07-24 10:00:00,162.3,162.54,161.93,162.0,17032.0,128.8202,129.0107,128.5266,128.5821,17032.0
2015-07-24 10:30:00,161.94,162.14,161.59,161.97,12206.0,128.5345,128.6932,128.2567,128.5583,12206.0
2015-07-24 11:00:00,161.95,161.95,161.41,161.49,12006.0,128.5424,128.5424,128.1138,128.1773,12006.0
2015-07-24 11:30:00,161.55,161.56,161.01,161.1,12445.0,128.2249,128.2329,127.7963,127.8678,12445.0
2015-07-24 12:00:00,161.14,161.39,160.87,160.9,9296.0,127.8995,128.098,127.6852,127.709,9296.0
2015-07-24 12:30:00,160.91,161.0,160.7,160.75,9025.0,127.717,127.7884,127.5503,127.59,9025.0
2015-07-24 13:00:00,160.74,160.77,160.23,160.28,12000.0,127.582,127.6058,127.1772,127.2169,12000.0
2015-07-24 13:30:00,160.28,160.37,159.6,159.62,16484.0,127.2169,127.2884,126.6772,126.6931,16484.0
2015-07-24 14:00:00,159.63,160.06,159.6,160.04,18675.0,126.701,127.0423,126.6772,127.0264,18675.0
2015-07-24 14:30:00,160.09,160.1,159.67,159.82,13673.0,127.0661,127.0741,126.7328,126.8518,13673.0
2015-07-24 15:00:00,159.82,160.05,159.75,159.82,24456.0,126.8518,127.0344,126.7963,126.8518,24456.0
2015-07-24 15:30:00,159.81,159.88,159.37,159.77,145747.0,126.8439,126.8994,126.4946,126.8121,145747.0
2015-07-27 09:30:00,157.89,159.68,157.89,159.1,31527.0,125.3199,126.7407,125.3199,126.2803,31527.0
2015-07-27 10:00:00,159.08,159.23,158.6,159.18,15462.0,126.2645,126.3835,125.8835,126.3438,15462.0
2015-07-27 10:30:00,159.13,159.57,158.99,159.03,14808.0,126.3042,126.6534,126.193,126.2248,14808.0
2015-07-27 11:00:00,159.02,159.05,158.56,158.56,12120.0,126.2168,126.2407,125.8517,125.8517,12120.0
2015-07-27 11:30:00,158.51,158.59,158.23,158.33,22233.0,125.812,125.8755,125.5898,125.6692,22233.0
2015-07-27 12:00:00,158.44,158.53,157.86,157.86,16824.0,125.7565,125.8279,125.2961,125.2961,16824.0
2015-07-27 12:30:00,157.92,158.37,157.92,158.37,12132.0,125.3438,125.7009,125.3438,125.7009,12132.0
2015-07-27 13:00:00,158.28,158.34,157.91,157.91,10320.0,125.6295,125.6771,125.3358,125.3358,10320.0
2015-07-27 13:30:00,157.91,158.02,157.44,157.5,14978.0,125.3358,125.4231,124.9628,125.0104,14978.0
2015-07-27 14:00:00,157.49,157.7,157.41,157.58,30341.0,125.0025,125.1691,124.939,125.0739,30341.0
2015-07-27 14:30:00,157.59,157.71,157.42,157.59,17392.0,125.0818,125.1771,124.9469,125.0818,17392.0
2015-07-27 15:00:00,157.59,157.63,157.06,157.13,23275.0,125.0818,125.1136,124.6612,124.7167,23275.0
2015-07-27 15:30:00,157.14,157.28,156.81,157.02,127685.0,124.7247,124.8358,124.4627,124.6294,127685.0
2015-07-28 09:30:00,157.09,158.2,157.09,158.11,22115.0,124.685,125.566,124.685,125.4946,22115.0
2015-07-28 10:00:00,158.11,158.11,157.41,157.47,18623.0,125.4946,125.4946,124.939,124.9866,18623.0
2015-07-28 10:30:00,157.44,158.07,157.44,158.06,22150.0,124.9628,125.4628,124.9628,125.4549,22150.0
2015-07-28 11:00:00,158.05,158.37,158.0,158.37,11978.0,125.4469,125.7009,125.4073,125.7009,11978.0
2015-07-28 11:30:00,158.3,158.59,158.3,158.59,20196.0,125.6454,125.8755,125.6454,125.8755,20196.0
2015-07-28 12:00:00,158.61,159.29,158.57,159.29,24003.0,125.8914,126.4311,125.8597,126.4311,24003.0
2015-07-28 12:30:00,159.32,159.77,159.21,159.74,16996.0,126.455,126.8121,126.3676,126.7883,16996.0
2015-07-28 13:00:00,159.75,160.24,159.75,160.21,24953.0,126.7963,127.1852,126.7963,127.1614,24953.0
2015-07-28 13:30:00,160.19,160.74,160.13,160.74,23449.0,127.1455,127.582,127.0979,127.582,23449.0
2015-07-28 14:00:00,160.71,161.33,160.7,161.21,25567.0,127.5582,128.0503,127.5503,127.9551,25567.0
2015-07-28 14:30:00,161.2,161.2,160.69,160.72,25437.0,127.9471,127.9471,127.5423,127.5662,25437.0
2015-07-28 15:00:00,160.73,160.97,160.49,160.97,17801.0,127.5741,127.7646,127.3836,127.7646,17801.0
2015-07-28 15:30:00,160.96,161.26,160.64,161.1,63690.0,127.7567,127.9948,127.5027,127.8678,63690.0
2015-07-29 09:30:00,161.77,162.12,160.79,161.66,20284.0,128.3996,128.6774,127.6217,128.3123,20284.0
2015-07-29 10:00:00,161.75,162.14,161.61,161.63,17622.0,128.3837,128.6932,128.2726,128.2884,17622.0
2015-07-29 10:30:00,161.7,162.69,161.7,162.6,15842.0,128.344,129.1298,128.344,129.0583,15842.0
2015-07-29 11:00:00,162.58,162.89,162.51,162.61,19338.0,129.0425,129.2885,128.9869,129.0663,19338.0
2015-07-29 11:30:00,162.6,162.99,162.6,162.96,14371.0,129.0583,129.3679,129.0583,129.3441,14371.0
2015-07-29 12:00:00,162.95,163.1,162.89,163.07,13632.0,129.3361,129.4552,129.2885,129.4314,13632.0
2015-07-29 12:30:00,163.09,163.16,162.94,163.12,12416.0,129.4473,129.5028,129.3282,129.4711,12416.0
2015-07-29 13:00:00,163.07,163.3,163.07,163.3,8411.0,129.4314,129.6139,129.4314,129.6139,8411.0
2015-07-29 13:30:00,163.35,163.54,163.34,163.46,15640.0,129.6536,129.8044,129.6457,129.7409,15640.0
2015-07-29 14:00:00,163.47,163.82,163.05,163.64,22672.0,129.7489,130.0267,129.4155,129.8838,22672.0
2015-07-29 14:30:00,163.62,163.93,163.62,163.88,12148.0,129.8679,130.114,129.8679,130.0743,12148.0
2015-07-29 15:00:00,163.88,164.12,163.71,163.98,22272.0,130.0743,130.2648,129.9394,130.1537,22272.0
2015-07-29 15:30:00,164.04,164.38,163.92,164.18,48868.0,130.2013,130.4712,130.1061,130.3124,48868.0
2015-07-30 09:30:00,163.73,164.09,162.81,162.81,16369.0,129.9552,130.241,129.225,129.225,16369.0
2015-07-30 10:00:00,162.94,163.59,162.63,163.35,10436.0,129.3282,129.8441,129.0822,129.6536,10436.0
2015-07-30 10:30:00,163.51,163.98,163.34,163.35,10556.0,129.7806,130.1537,129.6457,129.6536,10556.0
2015-07-30 11:00:00,163.47,163.97,163.41,163.78,10319.0,129.7489,130.1457,129.7013,129.9949,10319.0
2015-07-30 11:30:00,163.7,163.92,163.55,163.77,8200.0,129.9314,130.1061,129.8124,129.987,8200.0
2015-07-30 12:00:00,163.88,164.28,163.81,164.22,2728.0,130.0743,130.3918,130.0187,130.3442,2728.0
2015-07-30 12:30:00,164.12,164.27,163.84,163.85,8948.0,130.2648,130.3839,130.0426,130.0505,8948.0
2015-07-30 13:00:00,163.93,163.99,163.82,163.9,5362.0,130.114,130.1616,130.0267,130.0902,5362.0
2015-07-30 13:30:00,163.91,164.11,163.67,163.96,8053.0,130.0981,130.2569,129.9076,130.1378,8053.0
2015-07-30 14:00:00,164.01,164.17,163.83,164.07,8542.0,130.1775,130.3045,130.0346,130.2251,8542.0
2015-07-30 14:30:00,164.04,164.82,163.99,164.56,26664.0,130.2013,130.8204,130.1616,130.614,26664.0
2015-07-30 15:00:00,164.62,164.71,164.32,164.57,18576.0,130.6617,130.7331,130.4235,130.622,18576.0
2015-07-30 15:30:00,164.59,164.66,164.28,164.43,39872.0,130.6378,130.6934,130.3918,130.5108,39872.0
2015-07-31 09:30:00,165.0,165.86,164.36,165.02,15455.0,130.9633,131.6459,130.4553,130.9791,15455.0
2015-07-31 10:00:00,164.88,165.56,164.64,165.38,8809.0,130.868,131.4077,130.6775,131.2649,8809.0
2015-07-31 10:30:00,165.28,165.42,165.1,165.24,9939.0,131.1855,131.2966,131.0426,131.1538,9939.0
2015-07-31 11:00:00,165.08,165.37,164.91,165.3,6800.0,131.0268,131.2569,130.8918,131.2014,6800.0
2015-07-31 11:30:00,165.39,165.54,164.98,164.98,5437.0,131.2728,131.3919,130.9474,130.9474,5437.0
2015-07-31 12:00:00,164.92,165.16,164.92,165.05,4000.0,130.8998,131.0903,130.8998,131.003,4000.0
2015-07-31 12:30:00,165.15,165.15,164.84,164.94,9650.0,131.0823,131.0823,130.8363,130.9156,9650.0
2015-07-31 13:00:00,164.94,165.05,164.82,164.92,5988.0,130.9156,131.003,130.8204,130.8998,5988.0
2015-07-31 13:30:00,164.86,164.97,164.76,164.76,7770.0,130.8521,130.9395,130.7728,130.7728,7770.0
2015-07-31 14:00:00,164.76,164.94,164.72,164.83,14185.0,130.7728,130.9156,130.741,130.8283,14185.0
2015-07-31 14:30:00,164.75,164.96,164.69,164.87,10173.0,130.7648,130.9315,130.7172,130.8601,10173.0
2015-07-31 15:00:00,164.76,164.83,164.51,164.51,13383.0,130.7728,130.8283,130.5743,130.5743,13383.0
2015-07-31 15:30:00,164.57,164.94,164.57,164.86,48609.0,130.622,130.9156,130.622,130.8521,48609.0
2015-08-03 09:30:00,164.85,165.28,163.03,163.67,17313.0,130.8442,131.1855,129.3996,129.9076,17313.0
2015-08-03 10:00:00,163.76,164.05,163.09,163.45,14892.0,129.9791,130.2092,129.4473,129.733,14892.0
2015-08-03 10:30:00,163.35,164.31,163.15,164.31,11078.0,129.6536,130.4156,129.4949,130.4156,11078.0
2015-08-03 11:00:00,164.22,164.42,163.99,164.25,11690.0,130.3442,130.5029,130.1616,130.368,11690.0
2015-08-03 11:30:00,164.27,164.32,163.72,163.75,13054.0,130.3839,130.4235,129.9473,129.9711,13054.0
2015-08-03 12:00:00,163.8,163.82,163.46,163.61,12041.0,130.0108,130.0267,129.7409,129.86,12041.0
2015-08-03 12:30:00,163.6,163.61,162.89,162.94,14840.0,129.8521,129.86,129.2885,129.3282,14840.0
2015-08-03 13:00:00,162.93,163.29,162.89,163.28,13376.0,129.3203,129.606,129.2885,129.5981,13376.0
2015-08-03 13:30:00,163.32,163.33,163.06,163.07,10531.0,129.6298,129.6378,129.4235,129.4314,10531.0
2015-08-03 14:00:00,163.03,163.07,162.72,162.86,12181.0,129.3996,129.4314,129.1536,129.2647,12181.0
2015-08-03 14:30:00,162.86,163.02,162.5,162.5,13834.0,129.2647,129.3917,128.979,128.979,13834.0
2015-08-03 15:00:00,162.6,163.06,162.59,163.02,13070.0,129.0583,129.4235,129.0504,129.3917,13070.0
2015-08-03 15:30:00,163.08,163.6,162.88,163.6,33096.0,129.4393,129.8521,129.2806,129.8521,33096.0
2015-08-04 09:30:00,163.25,164.82,163.25,164.47,13968.0,129.5743,130.8204,129.5743,130.5426,13968.0
2015-08-04 10:00:00,164.34,165.35,164.05,165.31,13764.0,130.4394,131.2411,130.2092,131.2093,13764.0
2015-08-04 10:30:00,165.31,165.46,164.94,165.31,11867.0,131.2093,131.3284,130.9156,131.2093,11867.0
2015-08-04 11:00:00,165.18,165.6,165.17,165.47,10128.0,131.1061,131.4395,131.0982,131.3363,10128.0
2015-08-04 11:30:00,165.43,165.62,165.22,165.53,10622.0,131.3046,131.4554,131.1379,131.3839,10622.0
2015-08-04 12:00:00,165.58,165.99,165.58,165.83,9853.0,131.4236,131.749,131.4236,131.6221,9853.0
2015-08-04 12:30:00,165.87,165.87,165.37,165.4,8501.0,131.6538,131.6538,131.2569,131.2808,8501.0
2015-08-04 13:00:00,165.31,165.72,165.22,165.67,16399.0,131.2093,131.5347,131.1379,131.4951,16399.0
2015-08-04 13:30:00,165.63,165.98,165.43,165.66,21608.0,131.4633,131.7411,131.3046,131.4871,21608.0
2015-08-04 14:00:00,165.58,165.59,165.18,165.46,20682.0,131.4236,131.4316,131.1061,131.3284,20682.0
2015-08-04 14:30:00,165.37,166.0,165.29,165.57,22042.0,131.2569,131.757,131.1934,131.4157,22042.0
2015-08-04 15:00:00,165.69,165.77,165.42,165.75,20909.0,131.5109,131.5744,131.2966,131.5586,20909.0
2015-08-04 15:30:00,165.76,165.96,165.34,165.62,56533.0,131.5665,131.7252,131.2331,131.4554,56533.0
2015-08-05 09:30:00,166.82,168.48,166.69,168.06,24590.0,132.4078,133.7254,132.3046,133.392,24590.0
2015-08-05 10:00:00,167.81,168.86,167.74,168.76,24435.0,133.1936,134.027,133.1381,133.9476,24435.0
2015-08-05 10:30:00,168.67,168.85,168.43,168.69,19354.0,133.8762,134.0191,133.6857,133.8921,19354.0
2015-08-05 11:00:00,168.69,169.05,168.44,168.9,10650.0,133.8921,134.1778,133.6937,134.0588,10650.0
2015-08-05 11:30:00,168.84,169.07,168.27,168.38,20518.0,134.0111,134.1937,133.5587,133.646,20518.0
2015-08-05 12:00:00,168.39,168.39,167.85,167.94,35209.0,133.654,133.654,133.2254,133.2968,35209.0
2015-08-05 12:30:00,167.94,168.16,167.42,167.87,42254.0,133.2968,133.4714,132.8841,133.2412,42254.0
2015-08-05 13:00:00,167.81,167.89,167.03,167.59,15800.0,133.1936,133.2571,132.5745,133.019,15800.0
2015-08-05 13:30:00,167.55,167.8,167.35,167.59,18380.0,132.9872,133.1857,132.8285,133.019,18380.0
2015-08-05 14:00:00,167.54,167.81,167.49,167.67,21869.0,132.9793,133.1936,132.9396,133.0825,21869.0
2015-08-05 14:30:00,167.71,167.83,167.43,167.53,21088.0,133.1142,133.2095,132.892,132.9714,21088.0
2015-08-05 15:00:00,167.57,167.79,167.48,167.75,38535.0,133.0031,133.1777,132.9317,133.146,38535.0
2015-08-05 15:30:00,167.73,167.76,167.37,167.41,80292.0,133.1301,133.1539,132.8444,132.8761,80292.0
2015-08-06 09:30:00,167.38,168.28,166.47,166.83,20079.0,132.8523,133.5667,132.13,132.4158,20079.0
2015-08-06 10:00:00,166.88,167.2,166.65,166.8,13279.0,132.4555,132.7094,132.2729,132.392,13279.0
2015-08-06 10:30:00,166.75,167.15,166.72,167.15,30655.0,132.3523,132.6698,132.3285,132.6698,30655.0
2015-08-06 11:00:00,167.17,167.23,166.78,166.78,9000.0,132.6856,132.7333,132.3761,132.3761,9000.0
2015-08-06 11:30:00,166.58,166.63,165.78,165.78,8818.0,132.2173,132.257,131.5824,131.5824,8818.0
2015-08-06 12:00:00,165.9,165.95,165.51,165.8,9675.0,131.6776,131.7173,131.3681,131.5982,9675.0
2015-08-06 12:30:00,165.83,166.0,165.67,165.85,8906.0,131.6221,131.757,131.4951,131.6379,8906.0
2015-08-06 13:00:00,165.89,166.19,165.73,166.04,11328.0,131.6697,131.9078,131.5427,131.7887,11328.0
2015-08-06 13:30:00,166.13,166.26,165.51,165.54,7355.0,131.8602,131.9634,131.3681,131.3919,7355.0
2015-08-06 14:00:00,165.57,166.23,165.46,166.07,8819.0,131.4157,131.9395,131.3284,131.8125,8819.0
2015-08-06 14:30:00,166.14,166.24,165.91,165.91,12894.0,131.8681,131.9475,131.6856,131.6856,12894.0
2015-08-06 15:00:00,165.9,166.24,165.89,165.94,17011.0,131.6776,131.9475,131.6697,131.7094,17011.0
2015-08-06 15:30:00,165.85,166.1,165.71,165.85,43845.0,131.6379,131.8364,131.5268,131.6379,43845.0
2015-08-07 09:30:00,165.8,166.94,165.32,165.83,18869.0,131.5982,132.5031,131.2173,131.6221,18869.0
2015-08-07 10:00:00,165.75,166.13,165.38,165.38,15212.0,131.5586,131.8602,131.2649,131.2649,15212.0
2015-08-07 10:30:00,165.53,165.85,165.2,165.32,18820.0,131.3839,131.6379,131.122,131.2173,18820.0
2015-08-07 11:00:00,165.33,165.51,164.83,165.03,10218.0,131.2252,131.3681,130.8283,130.9871,10218.0
2015-08-07 11:30:00,164.93,165.33,164.83,165.25,17971.0,130.9077,131.2252,130.8283,131.1617,17971.0
2015-08-07 12:00:00,165.25,165.84,165.2,165.64,12494.0,131.1617,131.63,131.122,131.4712,12494.0
2015-08-07 12:30:00,165.58,165.58,165.21,165.46,11800.0,131.4236,131.4236,131.1299,131.3284,11800.0
2015-08-07 13:00:00,165.46,165.64,165.23,165.62,13525.0,131.3284,131.4712,131.1458,131.4554,13525.0
2015-08-07 13:30:00,165.62,165.75,165.49,165.68,11908.0,131.4554,131.5586,131.3522,131.503,11908.0
2015-08-07 14:00:00,165.64,165.73,165.29,165.29,13196.0,131.4712,131.5427,131.1934,131.1934,13196.0
2015-08-07 14:30:00,165.4,165.49,165.14,165.49,20231.0,131.2808,131.3522,131.0744,131.3522,20231.0
2015-08-07 15:00:00,165.48,166.1,165.48,166.0,16285.0,131.3443,131.8364,131.3443,131.757,16285.0
2015-08-07 15:30:00,166.03,166.18,165.95,166.09,39898.0,131.7808,131.8999,131.7173,131.8284,39898.0
2015-08-10 09:30:00,167.72,168.73,167.27,168.13,21708.0,133.1222,133.9238,132.765,133.4476,21708.0
2015-08-10 10:00:00,168.17,169.06,168.17,168.86,34273.0,133.4794,134.1858,133.4794,134.027,34273.0
2015-08-10 10:30:00,168.7,168.7,168.04,168.59,8947.0,133.9,133.9,133.3762,133.8127,8947.0
2015-08-10 11:00:00,168.59,168.72,168.3,168.37,6863.0,133.8127,133.9159,133.5825,133.6381,6863.0
2015-08-10 11:30:00,168.33,168.55,168.17,168.43,7195.0,133.6063,133.781,133.4794,133.6857,7195.0
2015-08-10 12:00:00,168.34,168.57,168.34,168.57,5909.0,133.6143,133.7968,133.6143,133.7968,5909.0
2015-08-10 12:30:00,168.61,168.61,168.35,168.49,4420.0,133.8286,133.8286,133.6222,133.7333,4420.0
2015-08-10 13:00:00,168.46,168.6,168.38,168.53,7083.0,133.7095,133.8206,133.646,133.7651,7083.0
2015-08-10 13:30:00,168.55,168.55,168.07,168.07,5184.0,133.781,133.781,133.4,133.4,5184.0
2015-08-10 14:00:00,168.19,168.32,168.0,168.03,9241.0,133.4952,133.5984,133.3444,133.3682,9241.0
2015-08-10 14:30:00,167.99,168.08,167.35,167.58,29478.0,133.3365,133.4079,132.8285,133.0111,29478.0
2015-08-10 15:00:00,167.72,167.91,167.62,167.69,12914.0,133.1222,133.273,133.0428,133.0984,12914.0
2015-08-10 15:30:00,167.7,167.72,167.21,167.5,70240.0,133.1063,133.1222,132.7174,132.9476,70240.0
2015-08-11 09:30:00,166.23,166.56,165.5,165.66,24456.0,131.9395,132.2015,131.3601,131.4871,24456.0
2015-08-11 10:00:00,165.66,166.06,165.55,165.87,8319.0,131.4871,131.8046,131.3998,131.6538,8319.0
2015-08-11 10:30:00,165.82,166.15,165.61,165.88,22198.0,131.6141,131.876,131.4474,131.6617,22198.0
2015-08-11 11:00:00,165.83,166.05,165.21,165.43,12415.0,131.6221,131.7967,131.1299,131.3046,12415.0
2015-08-11 11:30:00,165.57,165.73,164.72,164.8,17990.0,131.4157,131.5427,130.741,130.8045,17990.0
2015-08-11 12:00:00,164.89,165.2,164.65,165.13,12187.0,130.876,131.122,130.6855,131.0665,12187.0
2015-08-11 12:30:00,165.13,165.33,164.93,164.95,12791.0,131.0665,131.2252,130.9077,130.9236,12791.0
2015-08-11 13:00:00,164.95,165.04,164.74,164.86,14390.0,130.9236,130.995,130.7569,130.8521,14390.0
2015-08-11 13:30:00,164.93,165.13,164.85,165.02,11374.0,130.9077,131.0665,130.8442,130.9791,11374.0
2015-08-11 14:00:00,165.07,165.09,164.86,164.98,11191.0,131.0188,131.0347,130.8521,130.9474,11191.0
2015-08-11 14:30:00,164.97,165.07,164.8,164.97,11093.0,130.9395,131.0188,130.8045,130.9395,11093.0
2015-08-11 15:00:00,164.98,165.09,164.85,165.08,28749.0,130.9474,131.0347,130.8442,131.0268,28749.0
2015-08-11 15:30:00,165.18,165.33,165.05,165.17,80343.0,131.1061,131.2252,131.003,131.0982,80343.0
2015-08-12 09:30:00,163.89,164.76,163.33,164.45,24808.0,130.0822,130.7728,129.6378,130.5267,24808.0
2015-08-12 10:00:00,164.31,164.35,162.48,163.01,20209.0,130.4156,130.4474,128.9631,129.3838,20209.0
2015-08-12 10:30:00,163.03,163.54,163.0,163.39,11288.0,129.3996,129.8044,129.3758,129.6854,11288.0
2015-08-12 11:00:00,163.39,163.7,163.31,163.4,12356.0,129.6854,129.9314,129.6219,129.6933,12356.0
2015-08-12 11:30:00,163.36,163.39,162.99,162.99,5372.0,129.6616,129.6854,129.3679,129.3679,5372.0
2015-08-12 12:00:00,162.89,163.45,162.65,163.45,9573.0,129.2885,129.733,129.098,129.733,9573.0
2015-08-12 12:30:00,163.41,163.63,163.16,163.25,8929.0,129.7013,129.8759,129.5028,129.5743,8929.0
2015-08-12 13:00:00,163.19,163.64,163.16,163.43,6914.0,129.5266,129.8838,129.5028,129.7171,6914.0
2015-08-12 13:30:00,163.43,164.21,163.35,164.21,15790.0,129.7171,130.3362,129.6536,130.3362,15790.0
2015-08-12 14:00:00,164.29,164.54,164.05,164.2,14219.0,130.3997,130.5982,130.2092,130.3283,14219.0
2015-08-12 14:30:00,164.14,164.68,164.0,164.66,10625.0,130.2807,130.7093,130.1696,130.6934,10625.0
2015-08-12 15:00:00,164.69,165.05,164.56,165.04,9751.0,130.7172,131.003,130.614,130.995,9751.0
2015-08-12 15:30:00,165.05,165.26,164.97,165.09,40679.0,131.003,131.1696,130.9395,131.0347,40679.0
2015-08-13 09:30:00,164.84,166.1,164.84,165.45,14878.0,130.8363,131.8364,130.8363,131.3204,14878.0
2015-08-13 10:00:00,165.31,165.58,164.94,165.58,11154.0,131.2093,131.4236,130.9156,131.4236,11154.0
2015-08-13 10:30:00,165.48,165.79,165.28,165.28,11905.0,131.3443,131.5903,131.1855,131.1855,11905.0
2015-08-13 11:00:00,165.28,165.55,165.15,165.44,4870.0,131.1855,131.3998,131.0823,131.3125,4870.0
2015-08-13 11:30:00,165.35,165.79,165.34,165.61,5433.0,131.2411,131.5903,131.2331,131.4474,5433.0
2015-08-13 12:00:00,165.62,166.08,165.62,165.96,3781.0,131.4554,131.8205,131.4554,131.7252,3781.0
2015-08-13 12:30:00,166.15,166.27,165.92,166.14,5601.0,131.876,131.9713,131.6935,131.8681,5601.0
2015-08-13 13:00:00,166.11,166.71,166.0,166.71,10593.0,131.8443,132.3205,131.757,132.3205,10593.0
2015-08-13 13:30:00,166.68,166.8,166.48,166.73,11547.0,132.2967,132.392,132.138,132.3364,11547.0
2015-08-13 14:00:00,166.82,166.96,166.69,166.96,10096.0,132.4078,132.519,132.3046,132.519,10096.0
2015-08-13 14:30:00,166.99,167.17,166.94,166.94,14833.0,132.5428,132.6856,132.5031,132.5031,14833.0
2015-08-13 15:00:00,166.98,167.03,166.47,166.49,17947.0,132.5348,132.5745,132.13,132.1459,17947.0
2015-08-13 15:30:00,166.49,166.66,166.06,166.51,39743.0,132.1459,132.2808,131.8046,132.1618,39743.0
2015-08-14 09:30:00,166.57,167.19,166.2,166.52,8821.0,132.2094,132.7015,131.9157,132.1697,8821.0
2015-08-14 10:00:00,166.69,167.02,166.68,167.02,2303.0,132.3046,132.5666,132.2967,132.5666,2303.0
2015-08-14 10:30:00,167.0,167.17,166.85,167.11,6670.0,132.5507,132.6856,132.4316,132.638,6670.0
2015-08-14 11:00:00,166.95,167.55,166.94,167.55,10535.0,132.511,132.9872,132.5031,132.9872,10535.0
2015-08-14 11:30:00,167.52,167.59,167.21,167.49,5323.0,132.9634,133.019,132.7174,132.9396,5323.0
2015-08-14 12:00:00,167.5,167.79,167.4,167.55,5128.0,132.9476,133.1777,132.8682,132.9872,5128.0
2015-08-14 12:30:00,167.66,167.8,167.32,167.49,8551.0,133.0746,133.1857,132.8047,132.9396,8551.0
2015-08-14 13:00:00,167.68,168.01,167.67,167.92,4842.0,133.0904,133.3524,133.0825,133.2809,4842.0
2015-08-14 13:30:00,168.0,168.2,167.83,168.01,14162.0,133.3444,133.5032,133.2095,133.3524,14162.0
2015-08-14 14:00:00,168.03,168.06,167.8,167.87,6951.0,133.3682,133.392,133.1857,133.2412,6951.0
2015-08-14 14:30:00,167.9,168.09,167.9,167.9,4936.0,133.265,133.4159,133.265,133.265,4936.0
2015-08-14 15:00:00,167.89,168.12,167.83,168.02,4596.0,133.2571,133.4397,133.2095,133.3603,4596.0
2015-08-14 15:30:00,168.08,168.2,167.96,168.07,33514.0,133.4079,133.5032,133.3127,133.4,33514.0
2015-08-17 09:30:00,168.08,168.19,166.9,167.17,19504.0,133.4079,133.4952,132.4713,132.6856,19504.0
2015-08-17 10:00:00,167.17,168.39,167.07,168.25,16255.0,132.6856,133.654,132.6063,133.5428,16255.0
2015-08-17 10:30:00,168.0,168.6,167.58,168.57,11166.0,133.3444,133.8206,133.0111,133.7968,11166.0
2015-08-17 11:00:00,168.58,169.0,168.24,168.36,21012.0,133.8048,134.1381,133.5349,133.6302,21012.0
2015-08-17 11:30:00,168.2,168.28,167.96,168.1,7058.0,133.5032,133.5667,133.3127,133.4238,7058.0
2015-08-17 12:00:00,168.18,168.43,168.08,168.33,5800.0,133.4873,133.6857,133.4079,133.6063,5800.0
2015-08-17 12:30:00,168.41,168.62,168.23,168.59,5238.0,133.6698,133.8365,133.527,133.8127,5238.0
2015-08-17 13:00:00,168.49,169.25,168.48,169.25,10545.0,133.7333,134.3366,133.7254,134.3366,10545.0
2015-08-17 13:30:00,169.18,169.24,168.75,169.12,9254.0,134.281,134.3286,133.9397,134.2334,9254.0
2015-08-17 14:00:00,169.15,169.29,168.72,168.85,9733.0,134.2572,134.3683,133.9159,134.0191,9733.0
2015-08-17 14:30:00,168.82,169.25,168.79,169.2,11018.0,133.9953,134.3366,133.9715,134.2969,11018.0
2015-08-17 15:00:00,169.09,169.49,169.0,169.49,20229.0,134.2096,134.5271,134.1381,134.5271,20229.0
2015-08-17 15:30:00,169.47,169.69,169.31,169.48,72012.0,134.5112,134.6858,134.3842,134.5191,72012.0
2015-08-18 09:30:00,169.77,170.19,169.69,169.94,9684.0,134.7493,135.0827,134.6858,134.8842,9684.0
2015-08-18 10:00:00,170.01,170.62,169.82,170.43,11462.0,134.9398,135.424,134.789,135.2731,11462.0
2015-08-18 10:30:00,170.48,170.7,170.09,170.56,15882.0,135.3128,135.4875,135.0033,135.3763,15882.0
2015-08-18 11:00:00,170.51,170.64,170.23,170.42,13811.0,135.3366,135.4398,135.1144,135.2652,13811.0
2015-08-18 11:30:00,170.35,170.5,170.24,170.48,7271.0,135.2097,135.3287,135.1223,135.3128,7271.0
2015-08-18 12:00:00,170.37,170.7,170.36,170.64,5469.0,135.2255,135.4875,135.2176,135.4398,5469.0
2015-08-18 12:30:00,170.57,170.62,170.23,170.23,13753.0,135.3843,135.424,135.1144,135.1144,13753.0
2015-08-18 13:00:00,170.23,170.57,170.23,170.52,11275.0,135.1144,135.3843,135.1144,135.3446,11275.0
2015-08-18 13:30:00,170.37,170.42,170.0,170.12,6854.0,135.2255,135.2652,134.9319,135.0271,6854.0
2015-08-18 14:00:00,170.14,170.4,170.02,170.14,12713.0,135.043,135.2493,134.9477,135.043,12713.0
2015-08-18 14:30:00,170.14,170.25,169.98,170.02,15908.0,135.043,135.1303,134.916,134.9477,15908.0
2015-08-18 15:00:00,170.08,170.25,169.97,170.04,12444.0,134.9953,135.1303,134.908,134.9636,12444.0
2015-08-18 15:30:00,170.04,170.05,169.76,169.96,30834.0,134.9636,134.9715,134.7414,134.9001,30834.0
2015-08-19 09:30:00,169.3,170.31,168.43,169.12,18816.0,134.3763,135.1779,133.6857,134.2334,18816.0
2015-08-19 10:00:00,168.8,169.36,168.59,169.36,11586.0,133.9794,134.4239,133.8127,134.4239,11586.0
2015-08-19 10:30:00,169.21,169.25,168.62,168.76,10272.0,134.3048,134.3366,133.8365,133.9476,10272.0
2015-08-19 11:00:00,168.55,169.09,168.55,169.03,8315.0,133.781,134.2096,133.781,134.1619,8315.0
2015-08-19 11:30:00,168.97,168.97,168.18,168.54,11369.0,134.1143,134.1143,133.4873,133.773,11369.0
2015-08-19 12:00:00,168.62,168.62,168.12,168.29,10428.0,133.8365,133.8365,133.4397,133.5746,10428.0
2015-08-19 12:30:00,168.23,168.8,168.23,168.68,50919.0,133.527,133.9794,133.527,133.8841,50919.0
2015-08-19 13:00:00,168.74,169.13,168.6,168.6,9221.0,133.9318,134.2413,133.8206,133.8206,9221.0
2015-08-19 13:30:00,168.71,169.46,168.64,169.18,11351.0,133.908,134.5032,133.8524,134.281,11351.0
2015-08-19 14:00:00,169.41,170.39,169.32,169.99,15075.0,134.4636,135.2414,134.3921,134.9239,15075.0
2015-08-19 14:30:00,170.04,170.04,169.4,169.53,10984.0,134.9636,134.9636,134.4556,134.5588,10984.0
2015-08-19 15:00:00,169.39,169.88,169.39,169.86,9718.0,134.4477,134.8366,134.4477,134.8207,9718.0
2015-08-19 15:30:00,169.82,170.13,169.47,169.53,42938.0,134.789,135.035,134.5112,134.5588,42938.0
2015-08-20 09:30:00,167.96,169.07,167.48,168.46,21135.0,133.3127,134.1937,132.9317,133.7095,21135.0
2015-08-20 10:00:00,168.5,168.66,168.04,168.12,21808.0,133.7413,133.8683,133.3762,133.4397,21808.0
2015-08-20 10:30:00,168.23,168.48,167.93,168.2,14104.0,133.527,133.7254,133.2889,133.5032,14104.0
2015-08-20 11:00:00,167.82,168.35,167.81,168.21,6108.0,133.2015,133.6222,133.1936,133.5111,6108.0
2015-08-20 11:30:00,168.03,168.41,167.9,168.41,6029.0,133.3682,133.6698,133.265,133.6698,6029.0
2015-08-20 12:00:00,168.36,168.4,168.06,168.06,13441.0,133.6302,133.6619,133.392,133.392,13441.0
2015-08-20 12:30:00,168.0,168.37,167.58,167.64,11990.0,133.3444,133.6381,133.0111,133.0587,11990.0
2015-08-20 13:00:00,167.7,168.31,167.27,168.16,10664.0,133.1063,133.5905,132.765,133.4714,10664.0
2015-08-20 13:30:00,168.16,168.21,167.59,167.95,6026.0,133.4714,133.5111,133.019,133.3047,6026.0
2015-08-20 14:00:00,167.97,168.04,167.44,167.76,8865.0,133.3206,133.3762,132.8999,133.1539,8865.0
2015-08-20 14:30:00,167.68,167.68,167.03,167.18,13390.0,133.0904,133.0904,132.5745,132.6936,13390.0
2015-08-20 15:00:00,167.06,167.74,167.06,167.74,27908.0,132.5983,133.1381,132.5983,133.1381,27908.0
2015-08-20 15:30:00,167.69,167.99,166.58,166.74,64324.0,133.0984,133.3365,132.2173,132.3443,64324.0
2015-08-21 09:30:00,164.54,166.58,163.32,164.93,54948.0,131.0283,132.6528,130.0568,131.3389,54948.0
2015-08-21 10:00:00,165.06,165.53,164.3,164.32,26706.0,131.4424,131.8167,130.8372,130.8531,26706.0
2015-08-21 10:30:00,164.33,164.52,163.62,163.67,19118.0,130.8611,131.0124,130.2957,130.3355,19118.0
2015-08-21 11:00:00,163.65,163.68,162.89,163.06,16472.0,130.3196,130.3434,129.7143,129.8497,16472.0
2015-08-21 11:30:00,163.05,163.36,162.74,163.36,25316.0,129.8418,130.0886,129.5949,130.0886,25316.0
2015-08-21 12:00:00,163.2,163.77,163.04,163.28,19219.0,129.9612,130.4151,129.8338,130.0249,19219.0
2015-08-21 12:30:00,163.29,163.57,162.43,162.51,14941.0,130.0329,130.2559,129.348,129.4117,14941.0
2015-08-21 13:00:00,162.63,163.34,162.28,163.34,10389.0,129.5073,130.0727,129.2286,130.0727,10389.0
2015-08-21 13:30:00,163.15,164.13,163.05,164.13,28034.0,129.9214,130.7018,129.8418,130.7018,28034.0
2015-08-21 14:00:00,164.3,164.43,163.2,163.58,16767.0,130.8372,130.9407,129.9612,130.2638,16767.0
2015-08-21 14:30:00,163.68,163.68,162.03,162.16,18499.0,130.3434,130.3434,129.0295,129.133,18499.0
2015-08-21 15:00:00,162.09,162.43,161.32,161.68,28829.0,129.0773,129.348,128.4641,128.7508,28829.0
2015-08-21 15:30:00,161.72,162.21,160.87,160.96,130026.0,128.7826,129.1728,128.1058,128.1774,130026.0
2015-08-24 09:30:00,152.87,156.3,150.48,154.86,93399.0,121.7351,124.4665,119.8319,123.3198,93399.0
2015-08-24 10:00:00,155.01,158.3,154.55,156.49,63987.0,123.4393,126.0592,123.0729,124.6178,63987.0
2015-08-24 10:30:00,156.37,156.91,155.42,155.9,42787.0,124.5223,124.9523,123.7658,124.148,42787.0
2015-08-24 11:00:00,156.12,156.3,155.63,155.88,26009.0,124.3232,124.4665,123.933,124.1321,26009.0
2015-08-24 11:30:00,155.8,158.52,155.7,158.4,28652.0,124.0684,126.2344,123.9887,126.1388,28652.0
2015-08-24 12:00:00,158.45,159.18,157.26,158.88,33873.0,126.1786,126.76,125.231,126.5211,33873.0
2015-08-24 12:30:00,158.95,159.5,158.17,158.63,21816.0,126.5768,127.0148,125.9557,126.322,21816.0
2015-08-24 13:00:00,158.72,159.03,157.86,157.92,15464.0,126.3936,126.6405,125.7088,125.7566,15464.0
2015-08-24 13:30:00,157.92,158.04,156.08,156.39,23208.0,125.7566,125.8521,124.2913,124.5382,23208.0
2015-08-24 14:00:00,156.34,156.66,155.62,156.23,18398.0,124.4984,124.7532,123.925,124.4108,18398.0
2015-08-24 14:30:00,156.13,156.8,153.75,154.09,34851.0,124.3311,124.8647,122.4359,122.7066,34851.0
2015-08-24 15:00:00,153.93,154.93,153.33,153.73,59666.0,122.5792,123.3756,122.1014,122.42,59666.0
2015-08-24 15:30:00,153.68,156.4,153.35,154.26,115732.0,122.3801,124.5462,122.1173,122.842,115732.0
2015-08-25 09:30:00,157.47,157.66,156.03,157.17,43063.0,125.3982,125.5495,124.2515,125.1593,43063.0
2015-08-25 10:00:00,156.88,157.39,156.36,156.36,31039.0,124.9284,125.3345,124.5143,124.5143,31039.0
2015-08-25 10:30:00,156.5,156.75,156.09,156.53,17513.0,124.6258,124.8249,124.2993,124.6497,17513.0
2015-08-25 11:00:00,156.63,157.37,156.44,157.09,49000.0,124.7293,125.3186,124.578,125.0956,49000.0
2015-08-25 11:30:00,157.0,157.0,156.33,156.53,32273.0,125.024,125.024,124.4904,124.6497,32273.0
2015-08-25 12:00:00,156.54,156.72,156.2,156.6,33723.0,124.6576,124.801,124.3869,124.7054,33723.0
2015-08-25 12:30:00,156.48,156.61,156.02,156.02,14531.0,124.6099,124.7134,124.2436,124.2436,14531.0
2015-08-25 13:00:00,156.09,156.38,155.09,155.17,30634.0,124.2993,124.5302,123.503,123.5667,30634.0
2015-08-25 13:30:00,155.09,155.67,155.08,155.4,33766.0,123.503,123.9648,123.495,123.7498,33766.0
2015-08-25 14:00:00,155.4,155.64,155.02,155.27,22823.0,123.7498,123.9409,123.4472,123.6463,22823.0
2015-08-25 14:30:00,155.46,156.0,155.13,155.53,27963.0,123.7976,124.2276,123.5348,123.8533,27963.0
2015-08-25 15:00:00,155.57,155.73,154.1,154.22,61460.0,123.8852,124.0126,122.7146,122.8102,61460.0
2015-08-25 15:30:00,154.1,154.31,151.45,151.55,148005.0,122.7146,122.8818,120.6043,120.684,148005.0
2015-08-26 09:30:00,154.94,155.0,153.51,154.14,42112.0,123.3835,123.4313,122.2448,122.7464,42112.0
2015-08-26 10:00:00,154.36,154.64,152.54,153.71,34869.0,122.9216,123.1446,121.4723,122.404,34869.0
2015-08-26 10:30:00,153.87,154.27,153.05,153.46,20168.0,122.5314,122.85,121.8784,122.2049,20168.0
2015-08-26 11:00:00,153.38,153.65,152.46,152.51,26493.0,122.1412,122.3562,121.4086,121.4484,26493.0
2015-08-26 11:30:00,152.61,152.65,151.56,151.76,30779.0,121.5281,121.5599,120.6919,120.8512,30779.0
2015-08-26 12:00:00,151.72,151.72,151.02,151.1,41304.0,120.8193,120.8193,120.2619,120.3256,41304.0
2015-08-26 12:30:00,151.1,152.36,150.87,152.36,13150.0,120.3256,121.329,120.1424,121.329,13150.0
2015-08-26 13:00:00,152.37,153.0,152.03,152.87,17241.0,121.3369,121.8386,121.0662,121.7351,17241.0
2015-08-26 13:30:00,152.88,153.76,152.7,153.76,15900.0,121.7431,122.4438,121.5997,122.4438,15900.0
2015-08-26 14:00:00,153.88,154.04,153.0,153.45,20750.0,122.5394,122.6668,121.8386,122.197,20750.0
2015-08-26 14:30:00,153.5,154.48,153.43,154.15,24298.0,122.2368,123.0172,122.1811,122.7544,24298.0
2015-08-26 15:00:00,154.28,155.33,153.63,154.66,40756.0,122.8579,123.6941,122.3403,123.1605,40756.0
2015-08-26 15:30:00,154.62,155.85,154.56,155.69,93195.0,123.1287,124.1082,123.0809,123.9808,93195.0
2015-08-27 09:30:00,157.87,158.77,157.25,157.65,49693.0,125.7168,126.4335,125.223,125.5416,49693.0
2015-08-27 10:00:00,157.95,158.27,156.97,158.27,11584.0,125.7805,126.0353,125.0001,126.0353,11584.0
2015-08-27 10:30:00,158.06,158.51,157.41,158.5,25006.0,125.8681,126.2264,125.3505,126.2185,25006.0
2015-08-27 11:00:00,158.4,158.86,158.01,158.18,18921.0,126.1388,126.5051,125.8283,125.9636,18921.0
2015-08-27 11:30:00,158.29,158.76,157.63,158.64,8427.0,126.0512,126.4255,125.5256,126.3299,8427.0
2015-08-27 12:00:00,158.76,158.91,158.54,158.91,14276.0,126.4255,126.5449,126.2503,126.5449,14276.0
2015-08-27 12:30:00,158.84,159.82,158.7,159.78,11879.0,126.4892,127.2696,126.3777,127.2378,11879.0
2015-08-27 13:00:00,159.8,160.43,159.33,160.27,23736.0,127.2537,127.7554,126.8794,127.628,23736.0
2015-08-27 13:30:00,160.23,160.32,159.49,160.26,29158.0,127.5961,127.6678,127.0068,127.62,29158.0
2015-08-27 14:00:00,160.25,160.42,159.13,159.28,37420.0,127.612,127.7474,126.7201,126.8396,37420.0
2015-08-27 14:30:00,159.31,160.01,158.42,158.42,33387.0,126.8635,127.4209,126.1547,126.1547,33387.0
2015-08-27 15:00:00,158.59,159.31,157.77,159.31,27167.0,126.2901,126.8635,125.6371,126.8635,27167.0
2015-08-27 15:30:00,159.1,160.13,158.67,160.12,62309.0,126.6963,127.5165,126.3538,127.5085,62309.0
2015-08-28 09:30:00,159.29,160.94,159.09,159.77,21860.0,126.8476,128.1615,126.6883,127.2298,21860.0
2015-08-28 10:00:00,160.03,160.03,159.13,160.03,13394.0,127.4368,127.4368,126.7201,127.4368,13394.0
2015-08-28 10:30:00,159.94,160.16,159.33,159.35,8713.0,127.3652,127.5404,126.8794,126.8953,8713.0
2015-08-28 11:00:00,159.5,160.08,159.35,160.08,6223.0,127.0148,127.4767,126.8953,127.4767,6223.0
2015-08-28 11:30:00,160.04,160.27,159.03,159.05,6895.0,127.4448,127.628,126.6405,126.6564,6895.0
2015-08-28 12:00:00,159.1,159.56,159.08,159.55,7822.0,126.6963,127.0626,126.6803,127.0546,7822.0
2015-08-28 12:30:00,159.54,159.98,159.47,159.72,10188.0,127.0466,127.397,126.9909,127.19,10188.0
2015-08-28 13:00:00,159.63,159.84,159.48,159.52,10165.0,127.1183,127.2855,126.9989,127.0307,10165.0
2015-08-28 13:30:00,159.5,159.8,159.2,159.31,18203.0,127.0148,127.2537,126.7759,126.8635,18203.0
2015-08-28 14:00:00,159.43,159.87,159.28,159.61,9762.0,126.959,127.3094,126.8396,127.1024,9762.0
2015-08-28 14:30:00,159.68,159.78,159.35,159.55,12921.0,127.1581,127.2378,126.8953,127.0546,12921.0
2015-08-28 15:00:00,159.48,159.51,158.98,159.11,21764.0,126.9989,127.0227,126.6007,126.7042,21764.0
2015-08-28 15:30:00,159.03,159.99,158.74,159.85,46808.0,126.6405,127.405,126.4096,127.2935,46808.0
2015-08-31 09:30:00,158.89,159.67,158.48,159.13,9811.0,126.529,127.1502,126.2025,126.7201,9811.0
2015-08-31 10:00:00,159.17,159.79,158.65,159.76,10302.0,126.752,127.2457,126.3379,127.2218,10302.0
2015-08-31 10:30:00,159.8,160.33,159.61,159.61,7650.0,127.2537,127.6757,127.1024,127.1024,7650.0
2015-08-31 11:00:00,159.71,160.21,159.48,160.07,10778.0,127.182,127.5802,126.9989,127.4687,10778.0
2015-08-31 11:30:00,160.1,160.99,160.02,160.14,9900.0,127.4926,128.2013,127.4289,127.5244,9900.0
2015-08-31 12:00:00,160.13,160.24,159.95,160.24,8220.0,127.5165,127.6041,127.3731,127.6041,8220.0
2015-08-31 12:30:00,160.22,160.25,160.0,160.02,4895.0,127.5881,127.612,127.4129,127.4289,4895.0
2015-08-31 13:00:00,160.03,160.16,159.73,160.07,13396.0,127.4368,127.5404,127.1979,127.4687,13396.0
2015-08-31 13:30:00,160.1,160.1,159.49,159.67,8152.0,127.4926,127.4926,127.0068,127.1502,8152.0
2015-08-31 14:00:00,159.71,159.76,158.97,159.46,8534.0,127.182,127.2218,126.5927,126.9829,8534.0
2015-08-31 14:30:00,159.47,159.6,159.21,159.38,12553.0,126.9909,127.0944,126.7838,126.9192,12553.0
2015-08-31 15:00:00,159.38,159.81,159.28,159.51,13955.0,126.9192,127.2616,126.8396,127.0227,13955.0
2015-08-31 15:30:00,159.51,160.45,159.51,159.81,41838.0,127.0227,127.7713,127.0227,127.2616,41838.0
2015-09-01 09:30:00,156.99,156.99,156.11,156.38,25911.0,125.016,125.016,124.3152,124.5302,25911.0
2015-09-01 10:00:00,156.33,156.55,155.72,156.55,24309.0,124.4904,124.6656,124.0047,124.6656,24309.0
2015-09-01 10:30:00,156.66,156.66,155.76,156.36,47427.0,124.7532,124.7532,124.0365,124.5143,47427.0
2015-09-01 11:00:00,156.4,156.97,155.9,156.07,21208.0,124.5462,125.0001,124.148,124.2834,21208.0
2015-09-01 11:30:00,156.13,156.37,155.61,155.61,21239.0,124.3311,124.5223,123.9171,123.9171,21239.0
2015-09-01 12:00:00,155.65,155.71,155.22,155.47,25126.0,123.9489,123.9967,123.6065,123.8056,25126.0
2015-09-01 12:30:00,155.45,155.66,155.07,155.2,14154.0,123.7896,123.9569,123.487,123.5906,14154.0
2015-09-01 13:00:00,155.13,155.91,155.05,155.81,17332.0,123.5348,124.156,123.4711,124.0763,17332.0
2015-09-01 13:30:00,155.69,155.75,155.29,155.33,17976.0,123.9808,124.0285,123.6622,123.6941,17976.0
2015-09-01 14:00:00,155.28,155.35,154.72,155.08,15463.0,123.6543,123.71,123.2083,123.495,15463.0
2015-09-01 14:30:00,154.98,155.51,154.96,154.96,16491.0,123.4154,123.8374,123.3994,123.3994,16491.0
2015-09-01 15:00:00,155.02,155.07,154.26,154.26,46946.0,123.4472,123.487,122.842,122.842,46946.0
2015-09-01 15:30:00,154.26,154.82,153.52,154.41,90279.0,122.842,123.288,122.2527,122.9615,90279.0
2015-09-02 09:30:00,155.79,156.01,154.5,154.6,63643.0,124.0604,124.2356,123.0331,123.1128,63643.0
2015-09-02 10:00:00,154.69,155.08,154.39,154.52,13241.0,123.1844,123.495,122.9455,123.0491,13241.0
2015-09-02 10:30:00,154.45,154.55,153.85,154.48,22524.0,122.9933,123.0729,122.5155,123.0172,22524.0
2015-09-02 11:00:00,154.47,154.61,153.95,154.37,21728.0,123.0092,123.1207,122.5951,122.9296,21728.0
2015-09-02 11:30:00,154.22,154.33,153.42,153.67,14143.0,122.8102,122.8978,122.1731,122.3722,14143.0
2015-09-02 12:00:00,153.64,154.18,153.58,154.15,20440.0,122.3483,122.7783,122.3005,122.7544,20440.0
2015-09-02 12:30:00,154.11,154.58,154.06,154.58,13008.0,122.7226,123.0968,122.6827,123.0968,13008.0
2015-09-02 13:00:00,154.5,154.62,154.28,154.59,13835.0,123.0331,123.1287,122.8579,123.1048,13835.0
2015-09-02 13:30:00,154.54,154.66,154.33,154.5,21390.0,123.065,123.1605,122.8978,123.0331,21390.0
2015-09-02 14:00:00,154.52,154.86,154.33,154.63,26264.0,123.0491,123.3198,122.8978,123.1367,26264.0
2015-09-02 14:30:00,154.61,154.72,154.26,154.5,16028.0,123.1207,123.2083,122.842,123.0331,16028.0
2015-09-02 15:00:00,154.6,154.97,154.2,154.86,25273.0,123.1128,123.4074,122.7942,123.3198,25273.0
2015-09-02 15:30:00,154.85,155.43,154.66,155.43,72427.0,123.3118,123.7737,123.1605,123.7737,72427.0
2015-09-03 09:30:00,155.8,156.99,155.61,156.57,18060.0,124.0684,125.016,123.9171,124.6815,18060.0
2015-09-03 10:00:00,156.52,157.73,156.24,157.54,12532.0,124.6417,125.6053,124.4187,125.454,12532.0
2015-09-03 10:30:00,157.48,157.97,157.16,157.97,9202.0,125.4062,125.7964,125.1514,125.7964,9202.0
2015-09-03 11:00:00,157.84,158.27,157.59,157.65,12818.0,125.6929,126.0353,125.4938,125.5416,12818.0
2015-09-03 11:30:00,157.59,157.77,157.39,157.47,6363.0,125.4938,125.6371,125.3345,125.3982,6363.0
2015-09-03 12:00:00,157.79,158.27,157.79,158.13,16777.0,125.6531,126.0353,125.6531,125.9238,16777.0
2015-09-03 12:30:00,157.98,158.03,157.78,157.8,11386.0,125.8044,125.8442,125.6451,125.661,11386.0
2015-09-03 13:00:00,157.85,158.06,157.29,157.97,16060.0,125.7008,125.8681,125.2549,125.7964,16060.0
2015-09-03 13:30:00,157.88,157.95,156.84,156.84,13389.0,125.7247,125.7805,124.8965,124.8965,13389.0
2015-09-03 14:00:00,156.97,157.4,156.7,157.39,16968.0,125.0001,125.3425,124.7851,125.3345,16968.0
2015-09-03 14:30:00,157.39,158.03,157.26,157.64,14575.0,125.3345,125.8442,125.231,125.5336,14575.0
2015-09-03 15:00:00,157.64,158.0,157.58,157.84,38620.0,125.5336,125.8203,125.4858,125.6929,38620.0
2015-09-03 15:30:00,157.73,157.85,157.22,157.42,86042.0,125.6053,125.7008,125.1991,125.3584,86042.0
2015-09-04 09:30:00,154.75,156.36,154.75,155.11,16642.0,123.2322,124.5143,123.2322,123.5189,16642.0
2015-09-04 10:00:00,155.34,156.08,155.02,155.83,21147.0,123.702,124.2913,123.4472,124.0922,21147.0
2015-09-04 10:30:00,155.9,156.01,155.18,155.18,25037.0,124.148,124.2356,123.5746,123.5746,25037.0
2015-09-04 11:00:00,155.34,155.5,155.0,155.5,9261.0,123.702,123.8295,123.4313,123.8295,9261.0
2015-09-04 11:30:00,155.39,155.65,155.08,155.32,15784.0,123.7419,123.9489,123.495,123.6861,15784.0
2015-09-04 12:00:00,155.25,155.31,154.73,154.85,12150.0,123.6304,123.6782,123.2163,123.3118,12150.0
2015-09-04 12:30:00,154.74,154.94,154.47,154.47,18798.0,123.2242,123.3835,123.0092,123.0092,18798.0
2015-09-04 13:00:00,154.37,154.66,154.31,154.41,9954.0,122.9296,123.1605,122.8818,122.9615,9954.0
2015-09-04 13:30:00,154.35,154.45,154.13,154.3,13661.0,122.9137,122.9933,122.7385,122.8739,13661.0
2015-09-04 14:00:00,154.28,154.34,153.96,154.01,10387.0,122.8579,122.9057,122.6031,122.6429,10387.0
2015-09-04 14:30:00,154.01,154.37,153.75,154.31,12652.0,122.6429,122.9296,122.4359,122.8818,12652.0
2015-09-04 15:00:00,154.48,154.5,154.18,154.41,15901.0,123.0172,123.0331,122.7783,122.9615,15901.0
2015-09-04 15:30:00,154.32,155.12,154.3,154.34,51801.0,122.8898,123.5269,122.8739,122.9057,51801.0
2015-09-08 09:30:00,157.36,157.93,156.7,157.36,13325.0,125.3106,125.7645,124.7851,125.3106,13325.0
2015-09-08 10:00:00,157.3,157.58,156.77,157.07,9087.0,125.2629,125.4858,124.8408,125.0797,9087.0
2015-09-08 10:30:00,157.14,157.33,156.86,157.3,6766.0,125.1354,125.2867,124.9125,125.2629,6766.0
2015-09-08 11:00:00,157.38,157.9,157.01,157.77,6329.0,125.3266,125.7407,125.0319,125.6371,6329.0
2015-09-08 11:30:00,157.77,157.92,157.48,157.6,6916.0,125.6371,125.7566,125.4062,125.5018,6916.0
2015-09-08 12:00:00,157.62,158.63,157.62,158.63,6497.0,125.5177,126.322,125.5177,126.322,6497.0
2015-09-08 12:30:00,158.69,158.69,158.27,158.34,10687.0,126.3698,126.3698,126.0353,126.091,10687.0
2015-09-08 13:00:00,158.36,158.45,158.16,158.44,5315.0,126.107,126.1786,125.9477,126.1707,5315.0
2015-09-08 13:30:00,158.38,158.76,158.3,158.63,10833.0,126.1229,126.4255,126.0592,126.322,10833.0
2015-09-08 14:00:00,158.67,159.33,158.66,159.19,11545.0,126.3538,126.8794,126.3459,126.7679,11545.0
2015-09-08 14:30:00,159.14,159.72,159.14,159.43,14569.0,126.7281,127.19,126.7281,126.959,14569.0
2015-09-08 15:00:00,159.46,159.55,159.09,159.11,18009.0,126.9829,127.0546,126.6883,126.7042,18009.0
2015-09-08 15:30:00,159.14,159.78,159.14,159.67,36001.0,126.7281,127.2378,126.7281,127.1502,36001.0
2015-09-09 09:30:00,160.89,161.95,159.58,160.2,13588.0,128.1217,128.9658,127.0785,127.5722,13588.0
2015-09-09 10:00:00,160.41,160.46,159.4,159.52,6565.0,127.7394,127.7793,126.9352,127.0307,6565.0
2015-09-09 10:30:00,159.64,159.77,159.14,159.26,9313.0,127.1263,127.2298,126.7281,126.8237,9313.0
2015-09-09 11:00:00,159.4,159.75,159.36,159.55,5102.0,126.9352,127.2139,126.9033,127.0546,5102.0
2015-09-09 11:30:00,159.67,159.79,159.23,159.52,5499.0,127.1502,127.2457,126.7998,127.0307,5499.0
2015-09-09 12:00:00,159.53,160.1,159.53,159.89,5234.0,127.0387,127.4926,127.0387,127.3254,5234.0
2015-09-09 12:30:00,159.83,159.94,159.67,159.73,5754.0,127.2776,127.3652,127.1502,127.1979,5754.0
2015-09-09 13:00:00,159.73,159.97,159.42,159.46,13309.0,127.1979,127.3891,126.9511,126.9829,13309.0
2015-09-09 13:30:00,159.27,159.27,158.53,158.56,5119.0,126.8316,126.8316,126.2423,126.2662,5119.0
2015-09-09 14:00:00,158.64,159.01,158.54,158.72,6400.0,126.3299,126.6246,126.2503,126.3936,6400.0
2015-09-09 14:30:00,158.77,158.97,158.45,158.88,5519.0,126.4335,126.5927,126.1786,126.5211,5519.0
2015-09-09 15:00:00,158.83,159.2,158.52,158.64,11643.0,126.4812,126.7759,126.2344,126.3299,11643.0
2015-09-09 15:30:00,158.59,158.6,157.42,157.72,33884.0,126.2901,126.2981,125.3584,125.5973,33884.0
2015-09-10 09:30:00,157.42,158.65,157.42,157.47,9921.0,125.3584,126.3379,125.3584,125.3982,9921.0
2015-09-10 10:00:00,157.43,158.06,156.97,157.91,13256.0,125.3664,125.8681,125.0001,125.7486,13256.0
2015-09-10 10:30:00,158.0,159.11,157.9,158.82,12582.0,125.8203,126.7042,125.7407,126.4733,12582.0
2015-09-10 11:00:00,158.84,159.03,157.81,157.97,9995.0,126.4892,126.6405,125.669,125.7964,9995.0
2015-09-10 11:30:00,157.94,158.86,157.94,158.7,6403.0,125.7725,126.5051,125.7725,126.3777,6403.0
2015-09-10 12:00:00,158.65,158.95,158.12,158.12,5325.0,126.3379,126.5768,125.9158,125.9158,5325.0
2015-09-10 12:30:00,158.16,158.71,158.08,158.41,5935.0,125.9477,126.3857,125.884,126.1468,5935.0
2015-09-10 13:00:00,158.46,158.94,158.31,158.94,7031.0,126.1866,126.5688,126.0671,126.5688,7031.0
2015-09-10 13:30:00,158.93,159.03,158.44,158.45,14784.0,126.5609,126.6405,126.1707,126.1786,14784.0
2015-09-10 14:00:00,158.57,158.64,158.16,158.23,12966.0,126.2742,126.3299,125.9477,126.0034,12966.0
2015-09-10 14:30:00,158.24,158.39,157.74,157.83,12183.0,126.0114,126.1309,125.6132,125.6849,12183.0
2015-09-10 15:00:00,157.74,158.12,157.45,157.72,19083.0,125.6132,125.9158,125.3823,125.5973,19083.0
2015-09-10 15:30:00,157.66,157.86,157.2,157.65,45521.0,125.5495,125.7088,125.1832,125.5416,45521.0
2015-09-11 09:30:00,156.99,157.76,156.69,157.38,5349.0,125.016,125.6292,124.7771,125.3266,5349.0
2015-09-11 10:00:00,157.12,157.28,156.74,157.0,7262.0,125.1195,125.2469,124.8169,125.024,7262.0
2015-09-11 10:30:00,157.02,157.16,156.82,157.11,15970.0,125.0399,125.1514,124.8806,125.1116,15970.0
2015-09-11 11:00:00,157.1,157.38,157.02,157.38,7425.0,125.1036,125.3266,125.0399,125.3266,7425.0
2015-09-11 11:30:00,157.32,157.88,157.22,157.54,7066.0,125.2788,125.7247,125.1991,125.454,7066.0
2015-09-11 12:00:00,157.54,158.15,157.53,157.92,5124.0,125.454,125.9397,125.446,125.7566,5124.0
2015-09-11 12:30:00,157.86,158.3,157.71,158.21,5530.0,125.7088,126.0592,125.5894,125.9875,5530.0
2015-09-11 13:00:00,158.19,158.19,157.44,157.44,8471.0,125.9716,125.9716,125.3743,125.3743,8471.0
2015-09-11 13:30:00,157.49,157.51,157.12,157.39,18984.0,125.4142,125.4301,125.1195,125.3345,18984.0
2015-09-11 14:00:00,157.39,157.47,157.15,157.25,20717.0,125.3345,125.3982,125.1434,125.223,20717.0
2015-09-11 14:30:00,157.29,157.77,157.25,157.38,23507.0,125.2549,125.6371,125.223,125.3266,23507.0
2015-09-11 15:00:00,157.46,157.76,157.45,157.57,30879.0,125.3903,125.6292,125.3823,125.4779,30879.0
2015-09-11 15:30:00,157.56,157.93,157.39,157.87,75293.0,125.4699,125.7645,125.3345,125.7168,75293.0
2015-09-14 09:30:00,157.88,157.88,156.91,157.69,14136.0,125.7247,125.7247,124.9523,125.5734,14136.0
2015-09-14 10:00:00,157.47,157.68,157.21,157.52,13567.0,125.3982,125.5655,125.1912,125.438,13567.0
2015-09-14 10:30:00,157.44,158.21,157.44,158.21,18384.0,125.3743,125.9875,125.3743,125.9875,18384.0
2015-09-14 11:00:00,158.24,158.3,157.47,157.48,18792.0,126.0114,126.0592,125.3982,125.4062,18792.0
2015-09-14 11:30:00,157.5,157.76,157.31,157.69,12763.0,125.4221,125.6292,125.2708,125.5734,12763.0
2015-09-14 12:00:00,157.69,158.07,157.53,158.07,13143.0,125.5734,125.876,125.446,125.876,13143.0
2015-09-14 12:30:00,157.99,158.12,157.79,157.85,11743.0,125.8123,125.9158,125.6531,125.7008,11743.0
2015-09-14 13:00:00,157.68,157.94,157.42,157.73,11828.0,125.5655,125.7725,125.3584,125.6053,11828.0
2015-09-14 13:30:00,157.72,158.24,157.52,158.21,15994.0,125.5973,126.0114,125.438,125.9875,15994.0
2015-09-14 14:00:00,158.26,158.26,157.4,157.43,19554.0,126.0273,126.0273,125.3425,125.3664,19554.0
2015-09-14 14:30:00,157.44,157.82,157.43,157.82,13210.0,125.3743,125.6769,125.3664,125.6769,13210.0
2015-09-14 15:00:00,157.73,157.89,157.44,157.75,26724.0,125.6053,125.7327,125.3743,125.6212,26724.0
2015-09-14 15:30:00,157.85,158.07,157.62,157.95,61249.0,125.7008,125.876,125.5177,125.7805,61249.0
2015-09-15 09:30:00,158.55,159.52,157.8,158.73,13128.0,126.2583,127.0307,125.661,126.4016,13128.0
2015-09-15 10:00:00,158.73,158.74,158.29,158.47,16831.0,126.4016,126.4096,126.0512,126.1946,16831.0
2015-09-15 10:30:00,158.61,158.86,158.36,158.46,33649.0,126.306,126.5051,126.107,126.1866,33649.0
2015-09-15 11:00:00,158.5,158.5,157.98,158.18,17697.0,126.2185,126.2185,125.8044,125.9636,17697.0
2015-09-15 11:30:00,158.18,158.49,158.07,158.34,12186.0,125.9636,126.2105,125.876,126.091,12186.0
2015-09-15 12:00:00,158.36,158.39,158.14,158.26,12800.0,126.107,126.1309,125.9318,126.0273,12800.0
2015-09-15 12:30:00,158.3,158.36,157.94,158.22,13315.0,126.0592,126.107,125.7725,125.9955,13315.0
2015-09-15 13:00:00,158.24,158.55,158.08,158.43,20360.0,126.0114,126.2583,125.884,126.1627,20360.0
2015-09-15 13:30:00,158.43,158.56,158.19,158.34,24843.0,126.1627,126.2662,125.9716,126.091,24843.0
2015-09-15 14:00:00,158.34,158.53,158.24,158.34,14964.0,126.091,126.2423,126.0114,126.091,14964.0
2015-09-15 14:30:00,158.32,158.86,158.29,158.68,19531.0,126.0751,126.5051,126.0512,126.3618,19531.0
2015-09-15 15:00:00,158.69,158.99,158.62,158.87,42572.0,126.3698,126.6087,126.314,126.5131,42572.0
2015-09-15 15:30:00,158.87,158.93,158.42,158.48,100586.0,126.5131,126.5609,126.1547,126.2025,100586.0
2015-09-16 09:30:00,158.72,159.82,158.18,158.88,24284.0,126.3936,127.2696,125.9636,126.5211,24284.0
2015-09-16 10:00:00,158.89,159.44,158.88,159.15,14134.0,126.529,126.967,126.5211,126.7361,14134.0
2015-09-16 10:30:00,159.07,159.32,158.81,159.14,16699.0,126.6724,126.8714,126.4653,126.7281,16699.0
2015-09-16 11:00:00,159.16,159.68,159.16,159.16,26957.0,126.744,127.1581,126.744,126.744,26957.0
2015-09-16 11:30:00,159.26,159.26,158.64,158.92,13180.0,126.8237,126.8237,126.3299,126.5529,13180.0
2015-09-16 12:00:00,158.93,159.11,158.51,158.87,25140.0,126.5609,126.7042,126.2264,126.5131,25140.0
2015-09-16 12:30:00,158.95,159.1,158.8,159.04,22857.0,126.5768,126.6963,126.4574,126.6485,22857.0
2015-09-16 13:00:00,159.04,159.07,158.73,158.91,24679.0,126.6485,126.6724,126.4016,126.5449,24679.0
2015-09-16 13:30:00,159.03,159.11,158.93,159.08,28980.0,126.6405,126.7042,126.5609,126.6803,28980.0
2015-09-16 14:00:00,159.1,159.11,158.84,159.0,17207.0,126.6963,126.7042,126.4892,126.6166,17207.0
2015-09-16 14:30:00,158.95,159.14,158.84,159.13,16010.0,126.5768,126.7281,126.4892,126.7201,16010.0
2015-09-16 15:00:00,159.08,159.18,158.91,159.06,34947.0,126.6803,126.76,126.5449,126.6644,34947.0
2015-09-16 15:30:00,159.06,159.3,158.92,159.06,90073.0,126.6644,126.8555,126.5529,126.6644,90073.0
2015-09-17 09:30:00,159.07,159.24,158.56,158.87,8206.0,126.6724,126.8077,126.2662,126.5131,8206.0
2015-09-17 10:00:00,158.63,159.15,158.62,159.04,7365.0,126.322,126.7361,126.314,126.6485,7365.0
2015-09-17 10:30:00,158.98,159.46,158.95,159.41,17300.0,126.6007,126.9829,126.5768,126.9431,17300.0
2015-09-17 11:00:00,159.47,160.17,159.47,160.03,16937.0,126.9909,127.5483,126.9909,127.4368,16937.0
2015-09-17 11:30:00,160.13,160.18,159.87,160.02,20206.0,127.5165,127.5563,127.3094,127.4289,20206.0
2015-09-17 12:00:00,160.03,160.34,159.94,160.27,8529.0,127.4368,127.6837,127.3652,127.628,8529.0
2015-09-17 12:30:00,160.34,160.55,160.09,160.45,6743.0,127.6837,127.8509,127.4846,127.7713,6743.0
2015-09-17 13:00:00,160.5,160.86,160.34,160.84,8950.0,127.8111,128.0978,127.6837,128.0819,8950.0
2015-09-17 13:30:00,160.92,160.98,160.62,160.75,9548.0,128.1456,128.1934,127.9067,128.0102,9548.0
2015-09-17 14:00:00,160.9,161.19,159.48,159.9,26631.0,128.1296,128.3606,126.9989,127.3333,26631.0
2015-09-17 14:30:00,159.99,161.44,159.89,161.0,28185.0,127.405,128.5597,127.3254,128.2093,28185.0
2015-09-17 15:00:00,160.98,161.24,159.02,159.35,22110.0,128.1934,128.4004,126.6325,126.8953,22110.0
2015-09-17 15:30:00,159.48,160.02,158.78,159.12,64638.0,126.9989,127.4289,126.4414,126.7122,64638.0
2015-09-18 09:30:00,157.31,157.63,156.39,156.95,71492.0,125.2708,125.5256,124.5382,124.9841,71492.0
2015-09-18 10:00:00,156.87,158.31,156.66,157.91,16436.0,124.9204,126.0671,124.7532,125.7486,16436.0
2015-09-18 10:30:00,158.0,158.01,157.07,157.61,22985.0,125.8203,125.8283,125.0797,125.5097,22985.0
2015-09-18 11:00:00,157.57,158.11,157.54,157.58,14849.0,125.4779,125.9079,125.454,125.4858,14849.0
2015-09-18 11:30:00,157.59,158.03,157.47,157.7,5922.0,125.4938,125.8442,125.3982,125.5814,5922.0
2015-09-18 12:00:00,157.65,157.65,157.1,157.28,7340.0,125.5416,125.5416,125.1036,125.2469,7340.0
2015-09-18 12:30:00,157.3,157.36,156.95,156.98,8458.0,125.2629,125.3106,124.9841,125.008,8458.0
2015-09-18 13:00:00,156.97,157.26,156.57,156.9,9962.0,125.0001,125.231,124.6815,124.9443,9962.0
2015-09-18 13:30:00,156.9,156.96,156.35,156.46,10086.0,124.9443,124.9921,124.5063,124.5939,10086.0
2015-09-18 14:00:00,156.34,156.93,156.26,156.93,8941.0,124.4984,124.9682,124.4347,124.9682,8941.0
2015-09-18 14:30:00,156.87,156.91,156.19,156.49,12595.0,124.9204,124.9523,124.3789,124.6178,12595.0
2015-09-18 15:00:00,156.47,156.47,156.05,156.08,18651.0,124.6019,124.6019,124.2674,124.2913,18651.0
2015-09-18 15:30:00,156.16,156.21,155.4,155.61,86154.0,124.355,124.3949,123.7498,123.9171,86154.0
2015-09-21 09:30:00,156.84,157.34,156.04,157.08,20464.0,124.8965,125.2947,124.2595,125.0877,20464.0
2015-09-21 10:00:00,156.87,157.89,156.87,157.65,14098.0,124.9204,125.7327,124.9204,125.5416,14098.0
2015-09-21 10:30:00,157.74,158.28,157.74,158.01,37987.0,125.6132,126.0433,125.6132,125.8283,37987.0
2015-09-21 11:00:00,158.05,158.24,157.92,157.99,9351.0,125.8601,126.0114,125.7566,125.8123,9351.0
2015-09-21 11:30:00,157.93,157.93,156.8,156.83,10358.0,125.7645,125.7645,124.8647,124.8886,10358.0
2015-09-21 12:00:00,157.02,157.03,156.47,156.87,9026.0,125.0399,125.0478,124.6019,124.9204,9026.0
2015-09-21 12:30:00,156.91,156.99,156.27,156.6,12728.0,124.9523,125.016,124.4426,124.7054,12728.0
2015-09-21 13:00:00,156.63,157.14,156.52,157.03,8862.0,124.7293,125.1354,124.6417,125.0478,8862.0
2015-09-21 13:30:00,157.04,157.06,156.69,156.8,12506.0,125.0558,125.0717,124.7771,124.8647,12506.0
2015-09-21 14:00:00,156.85,156.9,156.6,156.65,12325.0,124.9045,124.9443,124.7054,124.7452,12325.0
2015-09-21 14:30:00,156.65,157.36,156.53,157.27,12769.0,124.7452,125.3106,124.6497,125.239,12769.0
2015-09-21 15:00:00,157.3,157.3,156.85,157.04,16289.0,125.2629,125.2629,124.9045,125.0558,16289.0
2015-09-21 15:30:00,157.11,157.11,156.43,156.97,47091.0,125.1116,125.1116,124.57,125.0001,47091.0
2015-09-22 09:30:00,155.06,155.47,154.27,155.45,13803.0,123.4791,123.8056,122.85,123.7896,13803.0
2015-09-22 10:00:00,155.46,155.48,154.57,155.09,16868.0,123.7976,123.8135,123.0889,123.503,16868.0
2015-09-22 10:30:00,155.08,155.19,154.69,154.97,16322.0,123.495,123.5826,123.1844,123.4074,16322.0
2015-09-22 11:00:00,154.94,155.36,154.9,154.9,8144.0,123.3835,123.718,123.3517,123.3517,8144.0
2015-09-22 11:30:00,155.01,155.29,154.53,154.78,13255.0,123.4393,123.6622,123.057,123.2561,13255.0
2015-09-22 12:00:00,154.7,155.46,154.6,155.24,6435.0,123.1924,123.7976,123.1128,123.6224,6435.0
2015-09-22 12:30:00,155.15,155.48,154.72,155.03,7581.0,123.5507,123.8135,123.2083,123.4552,7581.0
2015-09-22 13:00:00,154.98,155.4,154.32,154.4,18663.0,123.4154,123.7498,122.8898,122.9535,18663.0
2015-09-22 13:30:00,154.41,154.63,154.21,154.37,36343.0,122.9615,123.1367,122.8022,122.9296,36343.0
2015-09-22 14:00:00,154.37,154.57,154.01,154.45,37405.0,122.9296,123.0889,122.6429,122.9933,37405.0
2015-09-22 14:30:00,154.55,154.84,154.42,154.81,23006.0,123.0729,123.3039,122.9694,123.28,23006.0
2015-09-22 15:00:00,154.85,155.02,154.53,154.97,18878.0,123.3118,123.4472,123.057,123.4074,18878.0
2015-09-22 15:30:00,154.97,155.56,154.97,155.23,47433.0,123.4074,123.8772,123.4074,123.6145,47433.0
2015-09-23 09:30:00,155.58,155.58,154.52,155.29,7110.0,123.8932,123.8932,123.0491,123.6622,7110.0
2015-09-23 10:00:00,155.28,155.53,154.87,155.1,5786.0,123.6543,123.8533,123.3278,123.5109,5786.0
2015-09-23 10:30:00,155.08,155.27,154.91,155.05,7641.0,123.495,123.6463,123.3596,123.4711,7641.0
2015-09-23 11:00:00,154.94,154.94,154.01,154.01,5403.0,123.3835,123.3835,122.6429,122.6429,5403.0
2015-09-23 11:30:00,154.01,154.07,153.44,153.8,14779.0,122.6429,122.6907,122.189,122.4757,14779.0
2015-09-23 12:00:00,153.7,154.01,153.45,153.69,19877.0,122.3961,122.6429,122.197,122.3881,19877.0
2015-09-23 12:30:00,153.69,153.72,153.44,153.47,8383.0,122.3881,122.412,122.189,122.2129,8383.0
2015-09-23 13:00:00,153.48,153.73,153.43,153.48,6342.0,122.2209,122.42,122.1811,122.2209,6342.0
2015-09-23 13:30:00,153.57,154.23,153.5,153.83,11752.0,122.2925,122.8181,122.2368,122.4996,11752.0
2015-09-23 14:00:00,153.98,154.44,153.98,154.15,10001.0,122.619,122.9853,122.619,122.7544,10001.0
2015-09-23 14:30:00,154.2,154.46,153.88,154.1,11436.0,122.7942,123.0013,122.5394,122.7146,11436.0
2015-09-23 15:00:00,154.1,154.21,153.9,153.95,22593.0,122.7146,122.8022,122.5553,122.5951,22593.0
2015-09-23 15:30:00,153.97,154.1,153.72,153.78,81777.0,122.6111,122.7146,122.412,122.4598,81777.0
2015-09-24 09:30:00,152.33,154.22,150.57,150.87,43499.0,121.3051,122.8102,119.9035,120.1424,43499.0
2015-09-24 10:00:00,150.78,151.27,150.7,151.0,17003.0,120.0708,120.461,120.0071,120.246,17003.0
2015-09-24 10:30:00,151.01,151.5,150.95,151.48,15374.0,120.2539,120.6441,120.2062,120.6282,15374.0
2015-09-24 11:00:00,151.35,151.8,151.25,151.5,15466.0,120.5247,120.883,120.4451,120.6441,15466.0
2015-09-24 11:30:00,151.47,151.93,151.41,151.83,30913.0,120.6202,120.9866,120.5725,120.9069,30913.0
2015-09-24 12:00:00,151.77,152.56,151.76,152.26,12236.0,120.8591,121.4882,120.8512,121.2493,12236.0
2015-09-24 12:30:00,152.27,152.56,152.06,152.2,12718.0,121.2573,121.4882,121.0901,121.2016,12718.0
2015-09-24 13:00:00,152.22,152.45,151.93,152.11,5547.0,121.2175,121.4007,120.9866,121.1299,5547.0
2015-09-24 13:30:00,152.31,152.41,152.05,152.06,19347.0,121.2892,121.3688,121.0821,121.0901,19347.0
2015-09-24 14:00:00,152.17,152.44,152.03,152.34,32601.0,121.1777,121.3927,121.0662,121.3131,32601.0
2015-09-24 14:30:00,152.33,152.77,152.14,152.53,67286.0,121.3051,121.6555,121.1538,121.4644,67286.0
2015-09-24 15:00:00,152.64,152.79,151.98,152.57,35441.0,121.552,121.6714,121.0264,121.4962,35441.0
2015-09-24 15:30:00,152.5,152.72,152.16,152.34,90118.0,121.4405,121.6157,121.1697,121.3131,90118.0
2015-09-25 09:30:00,153.48,154.1,153.08,153.08,19650.0,122.2209,122.7146,121.9023,121.9023,19650.0
2015-09-25 10:00:00,153.43,153.59,153.0,153.09,14203.0,122.1811,122.3085,121.8386,121.9103,14203.0
2015-09-25 10:30:00,153.15,153.5,152.84,153.49,30421.0,121.9581,122.2368,121.7112,122.2288,30421.0
2015-09-25 11:00:00,153.43,153.5,152.81,153.27,13710.0,122.1811,122.2368,121.6873,122.0536,13710.0
2015-09-25 11:30:00,153.41,153.86,153.38,153.86,17976.0,122.1651,122.5235,122.1412,122.5235,17976.0
2015-09-25 12:00:00,153.89,153.91,153.6,153.91,10733.0,122.5474,122.5633,122.3164,122.5633,10733.0
2015-09-25 12:30:00,153.93,154.15,153.82,154.04,11861.0,122.5792,122.7544,122.4916,122.6668,11861.0
2015-09-25 13:00:00,154.05,154.51,154.0,154.39,10617.0,122.6748,123.0411,122.635,122.9455,10617.0
2015-09-25 13:30:00,154.45,154.52,154.24,154.33,9436.0,122.9933,123.0491,122.8261,122.8978,9436.0
2015-09-25 14:00:00,154.29,154.49,153.52,153.52,12260.0,122.8659,123.0252,122.2527,122.2527,12260.0
2015-09-25 14:30:00,153.62,153.79,153.0,153.42,16260.0,122.3324,122.4677,121.8386,122.1731,16260.0
2015-09-25 15:00:00,153.46,153.89,153.0,153.7,53071.0,122.2049,122.5474,121.8386,122.3961,53071.0
2015-09-25 15:30:00,153.63,154.07,153.46,153.76,60342.0,122.3403,122.6907,122.2049,122.4438,60342.0
2015-09-28 09:30:00,152.51,152.99,151.3,151.44,35742.0,121.4484,121.8307,120.4849,120.5964,35742.0
2015-09-28 10:00:00,151.44,151.59,150.18,150.8,28188.0,120.5964,120.7158,119.593,120.0867,28188.0
2015-09-28 10:30:00,150.86,150.98,150.14,150.98,20013.0,120.1345,120.23,119.5611,120.23,20013.0
2015-09-28 11:00:00,150.99,151.5,150.66,150.74,8893.0,120.238,120.6441,119.9752,120.0389,8893.0
2015-09-28 11:30:00,150.67,150.7,150.27,150.58,7022.0,119.9832,120.0071,119.6646,119.9115,7022.0
2015-09-28 12:00:00,150.59,150.59,150.27,150.36,6945.0,119.9195,119.9195,119.6646,119.7363,6945.0
2015-09-28 12:30:00,150.35,150.52,150.14,150.32,6550.0,119.7284,119.8637,119.5611,119.7045,6550.0
2015-09-28 13:00:00,150.32,150.68,150.24,150.64,6619.0,119.7045,119.9911,119.6408,119.9593,6619.0
2015-09-28 13:30:00,150.56,151.07,150.54,150.8,12730.0,119.8956,120.3017,119.8797,120.0867,12730.0
2015-09-28 14:00:00,150.76,150.82,150.04,150.42,14461.0,120.0549,120.1026,119.4815,119.7841,14461.0
2015-09-28 14:30:00,150.41,150.85,150.4,150.57,14487.0,119.7761,120.1265,119.7682,119.9035,14487.0
2015-09-28 15:00:00,150.56,150.62,150.22,150.46,16675.0,119.8956,119.9434,119.6248,119.816,16675.0
2015-09-28 15:30:00,150.45,151.1,150.45,150.56,46289.0,119.808,120.3256,119.808,119.8956,46289.0
2015-09-29 09:30:00,151.54,151.54,150.29,151.33,71873.0,120.676,120.676,119.6806,120.5088,71873.0
2015-09-29 10:00:00,151.43,151.7,150.41,151.04,29315.0,120.5884,120.8034,119.7761,120.2778,29315.0
2015-09-29 10:30:00,151.05,151.15,150.29,150.62,16584.0,120.2858,120.3654,119.6806,119.9434,16584.0
2015-09-29 11:00:00,150.57,150.62,148.28,148.34,62936.0,119.9035,119.9434,118.08,118.1277,62936.0
2015-09-29 11:30:00,148.29,149.37,148.18,149.08,18702.0,118.0879,118.948,118.0003,118.717,18702.0
2015-09-29 12:00:00,148.91,149.1,148.34,148.78,14886.0,118.5816,118.7329,118.1277,118.4781,14886.0
2015-09-29 12:30:00,148.9,149.13,148.69,148.8,11500.0,118.5737,118.7568,118.4064,118.494,11500.0
2015-09-29 13:00:00,148.79,149.5,148.77,149.38,15775.0,118.4861,119.0515,118.4702,118.9559,15775.0
2015-09-29 13:30:00,149.42,149.62,149.1,149.23,14149.0,118.9878,119.147,118.7329,118.8365,14149.0
2015-09-29 14:00:00,149.28,149.43,148.87,149.38,15429.0,118.8763,118.9957,118.5498,118.9559,15429.0
2015-09-29 14:30:00,149.45,149.55,148.86,148.89,22435.0,119.0117,119.0913,118.5418,118.5657,22435.0
2015-09-29 15:00:00,148.93,149.02,148.53,148.53,32475.0,118.5976,118.6692,118.279,118.279,32475.0
2015-09-29 15:30:00,148.57,148.99,147.98,148.85,113971.0,118.3109,118.6453,117.8411,118.5339,113971.0
2015-09-30 09:30:00,150.32,151.75,150.01,150.01,20265.0,119.7045,120.8432,119.4576,119.4576,20265.0
2015-09-30 10:00:00,150.31,150.66,149.81,150.07,22011.0,119.6965,119.9752,119.2983,119.5054,22011.0
2015-09-30 10:30:00,150.08,150.32,149.78,149.9,12471.0,119.5133,119.7045,119.2744,119.37,12471.0
2015-09-30 11:00:00,150.08,150.21,149.59,149.78,19484.0,119.5133,119.6169,119.1231,119.2744,19484.0
2015-09-30 11:30:00,149.7,149.78,149.05,149.24,31464.0,119.2107,119.2744,118.6931,118.8444,31464.0
2015-09-30 12:00:00,149.3,149.49,148.96,149.42,16015.0,118.8922,119.0435,118.6215,118.9878,16015.0
2015-09-30 12:30:00,149.34,149.37,148.73,148.94,12718.0,118.9241,118.948,118.4383,118.6055,12718.0
2015-09-30 13:00:00,149.0,149.8,149.0,149.34,10530.0,118.6533,119.2904,118.6533,118.9241,10530.0
2015-09-30 13:30:00,149.55,149.87,149.32,149.71,14080.0,119.0913,119.3461,118.9081,119.2187,14080.0
2015-09-30 14:00:00,149.67,150.01,149.46,149.91,16105.0,119.1869,119.4576,119.0196,119.378,16105.0
2015-09-30 14:30:00,150.01,150.49,149.66,150.47,20737.0,119.4576,119.8398,119.1789,119.8239,20737.0
2015-09-30 15:00:00,150.47,150.59,150.15,150.34,46167.0,119.8239,119.9195,119.5691,119.7204,46167.0
2015-09-30 15:30:00,150.38,151.11,150.33,150.87,112784.0,119.7522,120.3336,119.7124,120.1424,112784.0
2015-10-01 09:30:00,151.11,152.33,150.35,150.55,38789.0,120.3336,121.3051,119.7284,119.8876,38789.0
2015-10-01 10:00:00,150.64,151.94,150.24,151.53,27652.0,119.9593,120.9945,119.6408,120.668,27652.0
2015-10-01 10:30:00,151.3,151.45,150.84,151.04,17241.0,120.4849,120.6043,120.1186,120.2778,17241.0
2015-10-01 11:00:00,151.03,151.23,150.78,150.78,22190.0,120.2699,120.4291,120.0708,120.0708,22190.0
2015-10-01 11:30:00,150.81,150.93,149.6,149.85,22823.0,120.0947,120.1902,119.1311,119.3302,22823.0
2015-10-01 12:00:00,149.75,149.81,149.3,149.52,15362.0,119.2506,119.2983,118.8922,119.0674,15362.0
2015-10-01 12:30:00,149.52,149.76,149.39,149.52,10437.0,119.0674,119.2585,118.9639,119.0674,10437.0
2015-10-01 13:00:00,149.5,149.51,148.82,149.19,16141.0,119.0515,119.0594,118.51,118.8046,16141.0
2015-10-01 13:30:00,149.2,149.69,149.17,149.64,19070.0,118.8126,119.2028,118.7887,119.163,19070.0
2015-10-01 14:00:00,149.64,150.35,149.56,149.97,15742.0,119.163,119.7284,119.0993,119.4257,15742.0
2015-10-01 14:30:00,150.06,150.17,149.59,149.75,18646.0,119.4974,119.585,119.1231,119.2506,18646.0
2015-10-01 15:00:00,149.88,150.02,149.28,149.33,48688.0,119.3541,119.4656,118.8763,118.9161,48688.0
2015-10-01 15:30:00,149.4,149.78,148.87,149.59,95501.0,118.9718,119.2744,118.5498,119.1231,95501.0
2015-10-02 09:30:00,147.63,148.0,146.52,147.09,39290.0,117.5623,117.857,116.6784,117.1323,39290.0
2015-10-02 10:00:00,147.09,147.86,146.83,147.25,66246.0,117.1323,117.7455,116.9253,117.2597,66246.0
2015-10-02 10:30:00,147.15,148.37,146.91,148.37,17900.0,117.1801,118.1516,116.989,118.1516,17900.0
2015-10-02 11:00:00,148.41,148.51,147.74,148.41,39291.0,118.1835,118.2631,117.6499,118.1835,39291.0
2015-10-02 11:30:00,148.33,148.67,148.04,148.65,41040.0,118.1198,118.3905,117.8888,118.3746,41040.0
2015-10-02 12:00:00,148.48,149.31,148.29,149.18,15013.0,118.2392,118.9002,118.0879,118.7966,15013.0
2015-10-02 12:30:00,149.19,149.93,149.07,149.58,21010.0,118.8046,119.3939,118.7091,119.1152,21010.0
2015-10-02 13:00:00,149.5,150.15,149.46,149.89,23664.0,119.0515,119.5691,119.0196,119.362,23664.0
2015-10-02 13:30:00,149.91,150.19,149.63,149.84,24087.0,119.378,119.6009,119.155,119.3222,24087.0
2015-10-02 14:00:00,149.84,150.6,149.73,150.28,31913.0,119.3222,119.9274,119.2346,119.6726,31913.0
2015-10-02 14:30:00,150.34,150.58,150.1,150.13,28923.0,119.7204,119.9115,119.5293,119.5532,28923.0
2015-10-02 15:00:00,150.18,151.08,150.01,150.91,37210.0,119.593,120.3097,119.4576,120.1743,37210.0
2015-10-02 15:30:00,150.93,151.25,150.77,151.25,118402.0,120.1902,120.4451,120.0628,120.4451,118402.0
2015-10-05 09:30:00,153.45,156.13,153.45,154.94,44239.0,122.197,124.3311,122.197,123.3835,44239.0
2015-10-05 10:00:00,155.03,155.04,154.24,154.52,40247.0,123.4552,123.4631,122.8261,123.0491,40247.0
2015-10-05 10:30:00,154.48,154.58,153.92,154.1,43132.0,123.0172,123.0968,122.5713,122.7146,43132.0
2015-10-05 11:00:00,154.01,154.7,153.87,154.51,44403.0,122.6429,123.1924,122.5314,123.0411,44403.0
2015-10-05 11:30:00,154.52,154.85,154.19,154.82,23362.0,123.0491,123.3118,122.7863,123.288,23362.0
2015-10-05 12:00:00,154.78,155.33,154.76,155.28,25998.0,123.2561,123.6941,123.2402,123.6543,25998.0
2015-10-05 12:30:00,155.23,155.68,155.07,155.13,10450.0,123.6145,123.9728,123.487,123.5348,10450.0
2015-10-05 13:00:00,155.2,155.41,155.03,155.04,14824.0,123.5906,123.7578,123.4552,123.4631,14824.0
2015-10-05 13:30:00,154.99,154.99,154.63,154.83,19381.0,123.4233,123.4233,123.1367,123.2959,19381.0
2015-10-05 14:00:00,154.91,154.91,154.26,154.43,84305.0,123.3596,123.3596,122.842,122.9774,84305.0
2015-10-05 14:30:00,154.52,154.89,154.21,154.81,63031.0,123.0491,123.3437,122.8022,123.28,63031.0
2015-10-05 15:00:00,154.8,155.33,154.75,155.24,20416.0,123.272,123.6941,123.2322,123.6224,20416.0
2015-10-05 15:30:00,155.19,155.69,154.96,155.0,105852.0,123.5826,123.9808,123.3994,123.4313,105852.0
2015-10-06 09:30:00,155.17,155.74,154.1,155.74,22124.0,123.5667,124.0206,122.7146,124.0206,22124.0
2015-10-06 10:00:00,155.75,155.75,155.17,155.34,20605.0,124.0285,124.0285,123.5667,123.702,20605.0
2015-10-06 10:30:00,155.41,155.64,155.08,155.24,15278.0,123.7578,123.9409,123.495,123.6224,15278.0
2015-10-06 11:00:00,155.16,155.93,155.16,155.93,12315.0,123.5587,124.1719,123.5587,124.1719,12315.0
2015-10-06 11:30:00,155.89,155.96,154.92,155.03,8073.0,124.14,124.1958,123.3676,123.4552,8073.0
2015-10-06 12:00:00,155.06,155.22,154.91,155.15,5148.0,123.4791,123.6065,123.3596,123.5507,5148.0
2015-10-06 12:30:00,154.99,155.21,154.8,154.94,7347.0,123.4233,123.5985,123.272,123.3835,7347.0
2015-10-06 13:00:00,154.87,155.1,154.77,154.9,9107.0,123.3278,123.5109,123.2481,123.3517,9107.0
2015-10-06 13:30:00,154.91,154.91,154.55,154.59,9226.0,123.3596,123.3596,123.0729,123.1048,9226.0
2015-10-06 14:00:00,154.51,155.27,154.44,155.23,8492.0,123.0411,123.6463,122.9853,123.6145,8492.0
2015-10-06 14:30:00,155.16,155.23,154.58,154.61,15960.0,123.5587,123.6145,123.0968,123.1207,15960.0
2015-10-06 15:00:00,154.61,154.69,154.19,154.55,22658.0,123.1207,123.1844,122.7863,123.0729,22658.0
2015-10-06 15:30:00,154.52,154.75,154.41,154.55,47459.0,123.0491,123.2322,122.9615,123.0729,47459.0
2015-10-07 09:30:00,155.24,156.89,155.07,156.72,28441.0,123.6224,124.9364,123.487,124.801,28441.0
2015-10-07 10:00:00,156.8,157.24,156.6,156.92,15971.0,124.8647,125.2151,124.7054,124.9602,15971.0
2015-10-07 10:30:00,156.87,156.91,155.37,156.03,24899.0,124.9204,124.9523,123.7259,124.2515,24899.0
2015-10-07 11:00:00,156.06,156.06,154.99,155.15,15847.0,124.2754,124.2754,123.4233,123.5507,15847.0
2015-10-07 11:30:00,155.16,155.91,155.07,155.89,22580.0,123.5587,124.156,123.487,124.14,22580.0
2015-10-07 12:00:00,155.91,155.98,155.26,155.42,12103.0,124.156,124.2117,123.6383,123.7658,12103.0
2015-10-07 12:30:00,155.43,156.08,155.43,155.97,11223.0,123.7737,124.2913,123.7737,124.2037,11223.0
2015-10-07 13:00:00,155.96,156.41,155.68,156.29,11050.0,124.1958,124.5541,123.9728,124.4586,11050.0
2015-10-07 13:30:00,156.3,157.27,156.25,157.06,19073.0,124.4665,125.239,124.4267,125.0717,19073.0
2015-10-07 14:00:00,157.06,157.31,156.63,156.75,16765.0,125.0717,125.2708,124.7293,124.8249,16765.0
2015-10-07 14:30:00,156.91,156.99,156.49,156.58,16824.0,124.9523,125.016,124.6178,124.6895,16824.0
2015-10-07 15:00:00,156.67,156.92,156.55,156.72,24454.0,124.7612,124.9602,124.6656,124.801,24454.0
2015-10-07 15:30:00,156.66,157.36,156.66,157.3,53120.0,124.7532,125.3106,124.7532,125.2629,53120.0
2015-10-08 09:30:00,156.54,158.3,156.2,157.93,16800.0,124.6576,126.0592,124.3869,125.7645,16800.0
2015-10-08 10:00:00,157.93,158.94,157.93,158.82,22042.0,125.7645,126.5688,125.7645,126.4733,22042.0
2015-10-08 10:30:00,158.7,159.9,158.7,159.9,28280.0,126.3777,127.3333,126.3777,127.3333,28280.0
2015-10-08 11:00:00,159.82,160.93,159.69,160.61,37373.0,127.2696,128.1535,127.1661,127.8987,37373.0
2015-10-08 11:30:00,160.6,160.83,160.05,160.32,30944.0,127.8907,128.0739,127.4528,127.6678,30944.0
2015-10-08 12:00:00,160.34,160.85,160.34,160.61,17203.0,127.6837,128.0898,127.6837,127.8987,17203.0
2015-10-08 12:30:00,160.59,160.98,160.46,160.68,15923.0,127.8828,128.1934,127.7793,127.9545,15923.0
2015-10-08 13:00:00,160.82,160.82,160.22,160.48,14150.0,128.0659,128.0659,127.5881,127.7952,14150.0
2015-10-08 13:30:00,160.44,160.61,160.16,160.52,21996.0,127.7633,127.8987,127.5404,127.827,21996.0
2015-10-08 14:00:00,160.57,160.99,160.11,160.82,37051.0,127.8669,128.2013,127.5005,128.0659,37051.0
2015-10-08 14:30:00,160.7,162.05,160.7,162.05,36739.0,127.9704,129.0454,127.9704,129.0454,36739.0
2015-10-08 15:00:00,161.97,162.68,161.76,161.78,40317.0,128.9817,129.5471,128.8145,128.8304,40317.0
2015-10-08 15:30:00,161.8,162.05,161.6,161.75,76889.0,128.8463,129.0454,128.6871,128.8065,76889.0
2015-10-09 09:30:00,161.99,163.2,161.78,162.54,13179.0,128.9976,129.9612,128.8304,129.4356,13179.0
2015-10-09 10:00:00,162.47,162.7,161.17,161.86,12157.0,129.3799,129.563,128.3447,128.8941,12157.0
2015-10-09 10:30:00,161.92,162.84,161.83,162.72,8699.0,128.9419,129.6745,128.8702,129.579,8699.0
2015-10-09 11:00:00,162.84,162.86,162.41,162.83,13951.0,129.6745,129.6905,129.3321,129.6666,13951.0
2015-10-09 11:30:00,162.86,162.95,162.49,162.62,18946.0,129.6905,129.7621,129.3958,129.4993,18946.0
2015-10-09 12:00:00,162.66,162.78,161.77,161.98,7590.0,129.5312,129.6267,128.8225,128.9897,7590.0
2015-10-09 12:30:00,161.99,162.26,161.96,162.2,10136.0,128.9976,129.2127,128.9738,129.1649,10136.0
2015-10-09 13:00:00,162.18,162.27,161.76,161.98,7609.0,129.149,129.2206,128.8145,128.9897,7609.0
2015-10-09 13:30:00,161.84,162.13,161.71,162.01,9507.0,128.8782,129.1091,128.7747,129.0136,9507.0
2015-10-09 14:00:00,162.03,162.05,161.43,161.9,11761.0,129.0295,129.0454,128.5517,128.926,11761.0
2015-10-09 14:30:00,161.81,162.07,161.76,161.99,8801.0,128.8543,129.0614,128.8145,128.9976,8801.0
2015-10-09 15:00:00,161.86,161.98,161.42,161.96,14827.0,128.8941,128.9897,128.5437,128.9738,14827.0
2015-10-09 15:30:00,162.03,162.17,161.76,161.84,30338.0,129.0295,129.141,128.8145,128.8782,30338.0
2015-10-12 09:30:00,161.98,162.65,161.46,162.46,11305.0,128.9897,129.5232,128.5756,129.3719,11305.0
2015-10-12 10:00:00,162.69,162.7,162.25,162.45,13682.0,129.5551,129.563,129.2047,129.364,13682.0
2015-10-12 10:30:00,162.44,163.04,162.37,162.45,9795.0,129.356,129.8338,129.3003,129.364,9795.0
2015-10-12 11:00:00,162.54,163.25,162.52,163.25,8747.0,129.4356,130.001,129.4197,130.001,8747.0
2015-10-12 11:30:00,163.25,163.53,163.16,163.33,7100.0,130.001,130.224,129.9294,130.0647,7100.0
2015-10-12 12:00:00,163.2,163.39,163.01,163.39,6650.0,129.9612,130.1125,129.8099,130.1125,6650.0
2015-10-12 12:30:00,163.28,163.45,163.08,163.34,9262.0,130.0249,130.1603,129.8656,130.0727,9262.0
2015-10-12 13:00:00,163.24,163.6,163.2,163.52,13684.0,129.9931,130.2797,129.9612,130.216,13684.0
2015-10-12 13:30:00,163.59,163.61,163.19,163.37,7120.0,130.2718,130.2877,129.9532,130.0966,7120.0
2015-10-12 14:00:00,163.35,163.4,163.22,163.34,12978.0,130.0807,130.1205,129.9771,130.0727,12978.0
2015-10-12 14:30:00,163.21,163.44,163.18,163.22,9472.0,129.9692,130.1523,129.9453,129.9771,9472.0
2015-10-12 15:00:00,163.26,163.49,163.14,163.45,13761.0,130.009,130.1921,129.9134,130.1603,13761.0
2015-10-12 15:30:00,163.44,163.74,163.38,163.61,43599.0,130.1523,130.3912,130.1045,130.2877,43599.0
2015-10-13 09:30:00,162.85,164.0,162.39,163.45,11093.0,129.6825,130.5983,129.3162,130.1603,11093.0
2015-10-13 10:00:00,163.53,163.77,163.13,163.77,7900.0,130.224,130.4151,129.9055,130.4151,7900.0
2015-10-13 10:30:00,163.78,163.78,163.16,163.43,6692.0,130.4231,130.4231,129.9294,130.1444,6692.0
2015-10-13 11:00:00,163.39,163.62,163.19,163.41,9103.0,130.1125,130.2957,129.9532,130.1284,9103.0
2015-10-13 11:30:00,163.41,163.99,163.41,163.72,13813.0,130.1284,130.5903,130.1284,130.3753,13813.0
2015-10-13 12:00:00,163.64,163.64,163.31,163.56,5075.0,130.3116,130.3116,130.0488,130.2479,5075.0
2015-10-13 12:30:00,163.48,163.6,162.96,163.0,6691.0,130.1842,130.2797,129.7701,129.8019,6691.0
2015-10-13 13:00:00,163.04,163.08,162.67,162.67,5900.0,129.8338,129.8656,129.5392,129.5392,5900.0
2015-10-13 13:30:00,162.83,162.92,162.49,162.53,5214.0,129.6666,129.7382,129.3958,129.4277,5214.0
2015-10-13 14:00:00,162.45,162.62,162.09,162.11,8828.0,129.364,129.4993,129.0773,129.0932,8828.0
2015-10-13 14:30:00,162.06,162.33,161.95,162.33,13905.0,129.0534,129.2684,128.9658,129.2684,13905.0
2015-10-13 15:00:00,162.34,162.42,161.77,161.95,11804.0,129.2764,129.3401,128.8225,128.9658,11804.0
2015-10-13 15:30:00,161.97,162.0,161.47,161.71,49963.0,128.9817,129.0056,128.5836,128.7747,49963.0
2015-10-14 09:30:00,161.45,162.86,160.64,162.52,42068.0,128.5676,129.6905,127.9226,129.4197,42068.0
2015-10-14 10:00:00,162.77,162.77,161.35,161.55,69912.0,129.6188,129.6188,128.488,128.6473,69912.0
2015-10-14 10:30:00,161.54,161.68,160.87,161.0,47885.0,128.6393,128.7508,128.1058,128.2093,47885.0
2015-10-14 11:00:00,160.92,161.42,160.74,161.12,39935.0,128.1456,128.5437,128.0022,128.3048,39935.0
2015-10-14 11:30:00,161.07,161.11,160.69,161.02,12705.0,128.265,128.2969,127.9624,128.2252,12705.0
2015-10-14 12:00:00,161.02,161.06,160.18,160.5,10948.0,128.2252,128.2571,127.5563,127.8111,10948.0
2015-10-14 12:30:00,160.42,161.07,160.41,160.85,8944.0,127.7474,128.265,127.7394,128.0898,8944.0
2015-10-14 13:00:00,160.94,160.94,160.38,160.49,7900.0,128.1615,128.1615,127.7156,127.8032,7900.0
2015-10-14 13:30:00,160.46,160.75,160.19,160.36,11600.0,127.7793,128.0102,127.5643,127.6996,11600.0
2015-10-14 14:00:00,160.36,160.69,159.8,159.81,14207.0,127.6996,127.9624,127.2537,127.2616,14207.0
2015-10-14 14:30:00,159.77,159.99,159.43,159.55,18654.0,127.2298,127.405,126.959,127.0546,18654.0
2015-10-14 15:00:00,159.49,159.69,159.01,159.35,38488.0,127.0068,127.1661,126.6246,126.8953,38488.0
2015-10-14 15:30:00,159.37,159.7,158.63,158.87,95767.0,126.9113,127.174,126.322,126.5131,95767.0
2015-10-15 09:30:00,159.55,159.97,158.22,158.64,17689.0,127.0546,127.3891,125.9955,126.3299,17689.0
2015-10-15 10:00:00,158.85,159.37,158.34,159.14,40011.0,126.4972,126.9113,126.091,126.7281,40011.0
2015-10-15 10:30:00,159.09,159.28,158.82,158.89,36689.0,126.6883,126.8396,126.4733,126.529,36689.0
2015-10-15 11:00:00,158.91,159.0,158.31,158.59,26660.0,126.5449,126.6166,126.0671,126.2901,26660.0
2015-10-15 11:30:00,158.73,158.83,157.56,157.69,18672.0,126.4016,126.4812,125.4699,125.5734,18672.0
2015-10-15 12:00:00,157.81,158.51,157.8,158.47,11030.0,125.669,126.2264,125.661,126.1946,11030.0
2015-10-15 12:30:00,158.48,158.86,158.31,158.86,12647.0,126.2025,126.5051,126.0671,126.5051,12647.0
2015-10-15 13:00:00,158.88,158.89,158.41,158.55,17816.0,126.5211,126.529,126.1468,126.2583,17816.0
2015-10-15 13:30:00,158.56,159.05,158.48,158.9,15342.0,126.2662,126.6564,126.2025,126.537,15342.0
2015-10-15 14:00:00,159.09,159.66,159.07,159.58,14419.0,126.6883,127.1422,126.6724,127.0785,14419.0
2015-10-15 14:30:00,159.62,160.51,159.62,160.36,17803.0,127.1103,127.8191,127.1103,127.6996,17803.0
2015-10-15 15:00:00,160.36,160.77,160.28,160.56,20813.0,127.6996,128.0261,127.6359,127.8589,20813.0
2015-10-15 15:30:00,160.5,160.7,160.25,160.55,46088.0,127.8111,127.9704,127.612,127.8509,46088.0
2015-10-16 09:30:00,160.81,161.07,159.14,160.11,28493.0,128.058,128.265,126.7281,127.5005,28493.0
2015-10-16 10:00:00,160.1,160.15,159.47,159.47,20558.0,127.4926,127.5324,126.9909,126.9909,20558.0
2015-10-16 10:30:00,159.33,159.62,159.19,159.39,5431.0,126.8794,127.1103,126.7679,126.9272,5431.0
2015-10-16 11:00:00,159.39,159.81,159.39,159.81,10515.0,126.9272,127.2616,126.9272,127.2616,10515.0
2015-10-16 11:30:00,159.73,160.39,159.65,160.3,4075.0,127.1979,127.7235,127.1342,127.6518,4075.0
2015-10-16 12:00:00,160.24,160.37,159.64,159.64,3898.0,127.6041,127.7076,127.1263,127.1263,3898.0
2015-10-16 12:30:00,159.64,159.69,159.25,159.54,4841.0,127.1263,127.1661,126.8157,127.0466,4841.0
2015-10-16 13:00:00,159.44,159.84,159.34,159.71,4493.0,126.967,127.2855,126.8874,127.182,4493.0
2015-10-16 13:30:00,159.78,160.09,159.54,159.54,5100.0,127.2378,127.4846,127.0466,127.0466,5100.0
2015-10-16 14:00:00,159.62,159.72,159.27,159.49,7505.0,127.1103,127.19,126.8316,127.0068,7505.0
2015-10-16 14:30:00,159.49,159.99,159.43,159.85,11691.0,127.0068,127.405,126.959,127.2935,11691.0
2015-10-16 15:00:00,159.89,160.13,159.53,159.81,14365.0,127.3254,127.5165,127.0387,127.2616,14365.0
2015-10-16 15:30:00,159.94,160.25,159.84,159.9,42724.0,127.3652,127.612,127.2855,127.3333,42724.0
2015-10-19 09:30:00,159.27,160.2,159.02,159.86,6878.0,126.8316,127.5722,126.6325,127.3015,6878.0
2015-10-19 10:00:00,159.68,159.96,159.23,159.67,6394.0,127.1581,127.3811,126.7998,127.1502,6394.0
2015-10-19 10:30:00,159.74,159.78,159.29,159.32,7784.0,127.2059,127.2378,126.8476,126.8714,7784.0
2015-10-19 11:00:00,159.48,159.51,158.84,159.01,13611.0,126.9989,127.0227,126.4892,126.6246,13611.0
2015-10-19 11:30:00,159.16,159.86,159.12,159.57,9334.0,126.744,127.3015,126.7122,127.0705,9334.0
2015-10-19 12:00:00,159.61,159.61,159.09,159.42,11323.0,127.1024,127.1024,126.6883,126.9511,11323.0
2015-10-19 12:30:00,159.47,159.54,159.27,159.35,7005.0,126.9909,127.0466,126.8316,126.8953,7005.0
2015-10-19 13:00:00,159.41,159.44,159.04,159.33,5000.0,126.9431,126.967,126.6485,126.8794,5000.0
2015-10-19 13:30:00,159.25,159.31,159.01,159.02,5360.0,126.8157,126.8635,126.6246,126.6325,5360.0
2015-10-19 14:00:00,158.98,159.06,158.7,158.96,11832.0,126.6007,126.6644,126.3777,126.5848,11832.0
2015-10-19 14:30:00,158.96,159.25,158.88,159.07,10169.0,126.5848,126.8157,126.5211,126.6724,10169.0
2015-10-19 15:00:00,159.04,159.32,158.9,159.25,14653.0,126.6485,126.8714,126.537,126.8157,14653.0
2015-10-19 15:30:00,159.21,159.86,159.17,159.83,47965.0,126.7838,127.3015,126.752,127.2776,47965.0
2015-10-20 09:30:00,159.56,160.41,158.01,160.39,24652.0,127.0626,127.7394,125.8283,127.7235,24652.0
2015-10-20 10:00:00,160.25,160.89,159.99,160.25,53263.0,127.612,128.1217,127.405,127.612,53263.0
2015-10-20 10:30:00,160.27,161.25,160.26,160.51,19991.0,127.628,128.4084,127.62,127.8191,19991.0
2015-10-20 11:00:00,160.47,160.48,159.54,159.65,47079.0,127.7872,127.7952,127.0466,127.1342,47079.0
2015-10-20 11:30:00,159.64,160.51,159.47,160.01,26852.0,127.1263,127.8191,126.9909,127.4209,26852.0
2015-10-20 12:00:00,160.0,160.09,159.71,159.83,5700.0,127.4129,127.4846,127.182,127.2776,5700.0
2015-10-20 12:30:00,159.82,159.88,159.49,159.57,7893.0,127.2696,127.3174,127.0068,127.0705,7893.0
2015-10-20 13:00:00,159.55,159.85,159.41,159.56,6254.0,127.0546,127.2935,126.9431,127.0626,6254.0
2015-10-20 13:30:00,159.44,159.85,159.31,159.79,9540.0,126.967,127.2935,126.8635,127.2457,9540.0
2015-10-20 14:00:00,159.73,159.77,159.4,159.74,11055.0,127.1979,127.2298,126.9352,127.2059,11055.0
2015-10-20 14:30:00,159.7,159.94,159.57,159.75,9376.0,127.174,127.3652,127.0705,127.2139,9376.0
2015-10-20 15:00:00,159.79,159.99,159.51,159.76,22081.0,127.2457,127.405,127.0227,127.2218,22081.0
2015-10-20 15:30:00,159.8,159.84,159.14,159.36,60471.0,127.2537,127.2855,126.7281,126.9033,60471.0
2015-10-21 09:30:00,160.1,160.65,159.24,159.24,21794.0,127.4926,127.9306,126.8077,126.8077,21794.0
2015-10-21 10:00:00,159.49,159.56,159.0,159.31,12990.0,127.0068,127.0626,126.6166,126.8635,12990.0
2015-10-21 10:30:00,159.3,160.27,159.04,160.0,28287.0,126.8555,127.628,126.6485,127.4129,28287.0
2015-10-21 11:00:00,160.18,161.12,160.18,161.03,22096.0,127.5563,128.3048,127.5563,128.2332,22096.0
2015-10-21 11:30:00,161.05,161.48,160.88,161.23,17896.0,128.2491,128.5915,128.1137,128.3924,17896.0
2015-10-21 12:00:00,161.23,161.45,161.12,161.36,12424.0,128.3924,128.5676,128.3048,128.496,12424.0
2015-10-21 12:30:00,161.35,161.84,161.34,161.62,19400.0,128.488,128.8782,128.48,128.703,19400.0
2015-10-21 13:00:00,161.54,161.58,160.24,160.24,26388.0,128.6393,128.6712,127.6041,127.6041,26388.0
2015-10-21 13:30:00,160.25,160.53,159.94,160.15,11075.0,127.612,127.835,127.3652,127.5324,11075.0
2015-10-21 14:00:00,160.11,160.14,159.55,159.67,7282.0,127.5005,127.5244,127.0546,127.1502,7282.0
2015-10-21 14:30:00,159.74,160.71,159.72,160.7,9784.0,127.2059,127.9783,127.19,127.9704,9784.0
2015-10-21 15:00:00,160.71,160.97,160.29,160.89,61121.0,127.9783,128.1854,127.6439,128.1217,61121.0
2015-10-21 15:30:00,160.88,160.89,159.96,160.25,98083.0,128.1137,128.1217,127.3811,127.612,98083.0
2015-10-22 09:30:00,162.59,166.98,162.19,164.18,93693.0,129.4754,132.9713,129.1569,130.7416,93693.0
2015-10-22 10:00:00,164.1,164.12,161.7,161.99,40478.0,130.6779,130.6938,128.7667,128.9976,40478.0
2015-10-22 10:30:00,162.05,162.9,161.6,162.37,27264.0,129.0454,129.7223,128.6871,129.3003,27264.0
2015-10-22 11:00:00,162.78,163.19,162.55,163.08,28040.0,129.6267,129.9532,129.4436,129.8656,28040.0
2015-10-22 11:30:00,163.21,164.09,163.13,163.41,21398.0,129.9692,130.6699,129.9055,130.1284,21398.0
2015-10-22 12:00:00,163.34,164.21,163.2,163.85,29065.0,130.0727,130.7655,129.9612,130.4788,29065.0
2015-10-22 12:30:00,163.98,164.07,163.69,163.92,21300.0,130.5823,130.654,130.3514,130.5346,21300.0
2015-10-22 13:00:00,163.97,164.44,163.88,164.02,9234.0,130.5744,130.9487,130.5027,130.6142,9234.0
2015-10-22 13:30:00,164.26,164.26,163.27,163.5,21265.0,130.8053,130.8053,130.017,130.2001,21265.0
2015-10-22 14:00:00,163.5,163.58,162.34,162.66,44595.0,130.2001,130.2638,129.2764,129.5312,44595.0
2015-10-22 14:30:00,162.66,162.91,162.46,162.87,29411.0,129.5312,129.7303,129.3719,129.6984,29411.0
2015-10-22 15:00:00,162.95,164.31,162.86,164.3,24466.0,129.7621,130.8451,129.6905,130.8372,24466.0
2015-10-22 15:30:00,164.28,164.37,163.7,164.05,47860.0,130.8212,130.8929,130.3594,130.6381,47860.0
2015-10-23 09:30:00,165.08,165.85,164.13,164.2,19343.0,131.4583,132.0715,130.7018,130.7575,19343.0
2015-10-23 10:00:00,164.14,164.37,163.45,163.8,32025.0,130.7098,130.8929,130.1603,130.439,32025.0
2015-10-23 10:30:00,163.8,164.17,163.67,163.94,36976.0,130.439,130.7336,130.3355,130.5505,36976.0
2015-10-23 11:00:00,163.94,164.17,163.42,163.52,10295.0,130.5505,130.7336,130.1364,130.216,10295.0
2015-10-23 11:30:00,163.41,163.54,162.73,162.73,13539.0,130.1284,130.232,129.5869,129.5869,13539.0
2015-10-23 12:00:00,162.73,163.39,162.72,163.39,11699.0,129.5869,130.1125,129.579,130.1125,11699.0
2015-10-23 12:30:00,163.33,163.33,163.0,163.19,11748.0,130.0647,130.0647,129.8019,129.9532,11748.0
2015-10-23 13:00:00,163.14,163.27,162.62,163.22,13269.0,129.9134,130.017,129.4993,129.9771,13269.0
2015-10-23 13:30:00,163.17,163.7,163.07,163.27,14627.0,129.9373,130.3594,129.8577,130.017,14627.0
2015-10-23 14:00:00,163.22,163.63,163.21,163.32,20786.0,129.9771,130.3036,129.9692,130.0568,20786.0
2015-10-23 14:30:00,163.41,163.98,163.41,163.94,20497.0,130.1284,130.5823,130.1284,130.5505,20497.0
2015-10-23 15:00:00,163.95,164.31,163.82,163.88,23115.0,130.5585,130.8451,130.4549,130.5027,23115.0
2015-10-23 15:30:00,163.93,164.0,163.74,163.95,66632.0,130.5425,130.5983,130.3912,130.5585,66632.0
2015-10-26 09:30:00,163.77,164.66,163.48,163.48,8807.0,130.4151,131.1239,130.1842,130.1842,8807.0
2015-10-26 10:00:00,163.43,163.95,163.13,163.77,15572.0,130.1444,130.5585,129.9055,130.4151,15572.0
2015-10-26 10:30:00,163.84,163.85,163.0,163.27,10509.0,130.4709,130.4788,129.8019,130.017,10509.0
2015-10-26 11:00:00,163.14,163.47,163.14,163.43,7327.0,129.9134,130.1762,129.9134,130.1444,7327.0
2015-10-26 11:30:00,163.41,163.64,163.34,163.39,6370.0,130.1284,130.3116,130.0727,130.1125,6370.0
2015-10-26 12:00:00,163.36,163.36,162.85,163.05,11011.0,130.0886,130.0886,129.6825,129.8418,11011.0
2015-10-26 12:30:00,163.09,163.17,162.81,162.91,13700.0,129.8736,129.9373,129.6506,129.7303,13700.0
2015-10-26 13:00:00,162.98,163.09,162.74,162.87,17005.0,129.786,129.8736,129.5949,129.6984,17005.0
2015-10-26 13:30:00,162.87,163.05,162.51,162.61,11550.0,129.6984,129.8418,129.4117,129.4914,11550.0
2015-10-26 14:00:00,162.6,162.72,162.36,162.44,11050.0,129.4834,129.579,129.2923,129.356,11050.0
2015-10-26 14:30:00,162.36,162.51,162.16,162.49,19073.0,129.2923,129.4117,129.133,129.3958,19073.0
2015-10-26 15:00:00,162.4,162.72,162.3,162.41,25500.0,129.3241,129.579,129.2445,129.3321,25500.0
2015-10-26 15:30:00,162.34,162.5,162.08,162.3,76707.0,129.2764,129.4038,129.0693,129.2445,76707.0
2015-10-27 09:30:00,161.61,162.04,161.02,161.56,28943.0,128.695,129.0375,128.2252,128.6552,28943.0
2015-10-27 10:00:00,161.37,161.52,160.37,160.98,14670.0,128.5039,128.6234,127.7076,128.1934,14670.0
2015-10-27 10:30:00,160.99,161.54,160.9,161.45,7136.0,128.2013,128.6393,128.1296,128.5676,7136.0
2015-10-27 11:00:00,161.4,161.96,161.29,161.61,8866.0,128.5278,128.9738,128.4402,128.695,8866.0
2015-10-27 11:30:00,161.52,161.91,161.32,161.32,19030.0,128.6234,128.9339,128.4641,128.4641,19030.0
2015-10-27 12:00:00,161.33,161.42,161.22,161.25,7501.0,128.4721,128.5437,128.3845,128.4084,7501.0
2015-10-27 12:30:00,161.3,161.43,160.73,161.03,19654.0,128.4482,128.5517,127.9943,128.2332,19654.0
2015-10-27 13:00:00,160.95,160.99,160.46,160.8,9058.0,128.1695,128.2013,127.7793,128.05,9058.0
2015-10-27 13:30:00,160.7,160.84,160.47,160.64,4457.0,127.9704,128.0819,127.7872,127.9226,4457.0
2015-10-27 14:00:00,160.51,161.01,160.51,161.01,6125.0,127.8191,128.2172,127.8191,128.2172,6125.0
2015-10-27 14:30:00,160.9,161.18,160.69,160.71,12356.0,128.1296,128.3526,127.9624,127.9783,12356.0
2015-10-27 15:00:00,160.84,161.17,160.71,161.0,16049.0,128.0819,128.3447,127.9783,128.2093,16049.0
2015-10-27 15:30:00,161.1,161.17,160.49,160.94,68140.0,128.2889,128.3447,127.8032,128.1615,68140.0
2015-10-28 09:30:00,161.39,162.0,161.18,161.7,5150.0,128.5198,129.0056,128.3526,128.7667,5150.0
2015-10-28 10:00:00,161.81,162.39,161.79,162.26,7947.0,128.8543,129.3162,128.8384,129.2127,7947.0
2015-10-28 10:30:00,162.17,163.4,161.96,163.4,8085.0,129.141,130.1205,128.9738,130.1205,8085.0
2015-10-28 11:00:00,163.36,164.13,162.98,164.12,15690.0,130.0886,130.7018,129.786,130.6938,15690.0
2015-10-28 11:30:00,164.0,164.15,163.9,164.03,26060.0,130.5983,130.7177,130.5186,130.6222,26060.0
2015-10-28 12:00:00,164.0,164.51,163.94,164.33,31355.0,130.5983,131.0044,130.5505,130.8611,31355.0
2015-10-28 12:30:00,164.34,164.43,164.1,164.15,16454.0,130.869,130.9407,130.6779,130.7177,16454.0
2015-10-28 13:00:00,164.15,164.18,163.87,164.09,26780.0,130.7177,130.7416,130.4947,130.6699,26780.0
2015-10-28 13:30:00,164.03,165.1,164.03,165.1,7422.0,130.6222,131.4742,130.6222,131.4742,7422.0
2015-10-28 14:00:00,165.02,165.11,162.58,163.49,11971.0,131.4105,131.4822,129.4675,130.1921,11971.0
2015-10-28 14:30:00,163.4,163.97,162.85,163.84,12337.0,130.1205,130.5744,129.6825,130.4709,12337.0
2015-10-28 15:00:00,163.83,164.36,163.72,164.14,12550.0,130.4629,130.885,130.3753,130.7098,12550.0
2015-10-28 15:30:00,164.34,165.0,164.13,164.83,50177.0,130.869,131.3946,130.7018,131.2592,50177.0
2015-10-29 09:30:00,164.65,165.79,164.64,164.64,11319.0,131.1159,132.0237,131.1079,131.1079,11319.0
2015-10-29 10:00:00,164.54,165.15,163.96,164.31,22289.0,131.0283,131.5141,130.5664,130.8451,22289.0
2015-10-29 10:30:00,164.27,164.32,163.37,163.7,10586.0,130.8133,130.8531,130.0966,130.3594,10586.0
2015-10-29 11:00:00,163.61,164.18,163.61,163.87,4859.0,130.2877,130.7416,130.2877,130.4947,4859.0
2015-10-29 11:30:00,163.99,164.25,163.66,163.94,6569.0,130.5903,130.7974,130.3275,130.5505,6569.0
2015-10-29 12:00:00,163.88,164.38,163.83,164.38,11574.0,130.5027,130.9009,130.4629,130.9009,11574.0
2015-10-29 12:30:00,164.3,164.42,164.18,164.35,12674.0,130.8372,130.9327,130.7416,130.877,12674.0
2015-10-29 13:00:00,164.34,164.5,164.29,164.31,7096.0,130.869,130.9964,130.8292,130.8451,7096.0
2015-10-29 13:30:00,164.27,164.44,164.07,164.41,21133.0,130.8133,130.9487,130.654,130.9248,21133.0
2015-10-29 14:00:00,164.4,164.66,164.29,164.59,8277.0,130.9168,131.1239,130.8292,131.0681,8277.0
2015-10-29 14:30:00,164.54,164.69,164.32,164.52,12498.0,131.0283,131.1477,130.8531,131.0124,12498.0
2015-10-29 15:00:00,164.53,164.96,164.33,164.85,13964.0,131.0203,131.3628,130.8611,131.2752,13964.0
2015-10-29 15:30:00,164.76,165.0,164.54,164.75,43655.0,131.2035,131.3946,131.0283,131.1955,43655.0
2015-10-30 09:30:00,164.84,165.83,164.0,165.23,8464.0,131.2672,132.0556,130.5983,131.5778,8464.0
2015-10-30 10:00:00,165.29,165.9,165.17,165.27,9972.0,131.6255,132.1113,131.53,131.6096,9972.0
2015-10-30 10:30:00,165.4,165.72,165.22,165.53,7988.0,131.7131,131.968,131.5698,131.8167,7988.0
2015-10-30 11:00:00,165.68,165.99,165.58,165.86,11347.0,131.9361,132.183,131.8565,132.0794,11347.0
2015-10-30 11:30:00,165.9,166.1,165.48,165.98,8225.0,132.1113,132.2706,131.7768,132.175,8225.0
2015-10-30 12:00:00,165.96,166.27,165.85,166.12,7551.0,132.1591,132.4059,132.0715,132.2865,7551.0
2015-10-30 12:30:00,166.15,166.4,165.97,166.27,6349.0,132.3104,132.5095,132.167,132.4059,6349.0
2015-10-30 13:00:00,166.4,166.52,166.23,166.32,6620.0,132.5095,132.605,132.3741,132.4458,6620.0
2015-10-30 13:30:00,166.39,166.87,166.36,166.49,13880.0,132.5015,132.8837,132.4776,132.5811,13880.0
2015-10-30 14:00:00,166.45,166.54,166.14,166.29,26633.0,132.5493,132.621,132.3024,132.4219,26633.0
2015-10-30 14:30:00,166.23,166.27,165.92,166.03,31390.0,132.3741,132.4059,132.1272,132.2148,31390.0
2015-10-30 15:00:00,166.02,166.32,165.61,165.83,17794.0,132.2069,132.4458,131.8804,132.0556,17794.0
2015-10-30 15:30:00,165.81,166.31,165.7,165.88,73424.0,132.0396,132.4378,131.952,132.0954,73424.0
2015-11-02 09:30:00,165.86,166.06,164.9,164.9,13535.0,132.0794,132.2387,131.315,131.315,13535.0
2015-11-02 10:00:00,165.05,165.13,164.32,164.67,14735.0,131.4344,131.4981,130.8531,131.1318,14735.0
2015-11-02 10:30:00,164.75,164.86,164.35,164.86,7552.0,131.1955,131.2831,130.877,131.2831,7552.0
2015-11-02 11:00:00,164.86,165.42,164.62,165.42,5478.0,131.2831,131.7291,131.092,131.7291,5478.0
2015-11-02 11:30:00,165.47,165.47,164.89,165.3,11032.0,131.7689,131.7689,131.307,131.6335,11032.0
2015-11-02 12:00:00,165.17,165.49,165.17,165.49,4114.0,131.53,131.7848,131.53,131.7848,4114.0
2015-11-02 12:30:00,165.42,165.67,165.21,165.67,7605.0,131.7291,131.9281,131.5618,131.9281,7605.0
2015-11-02 13:00:00,165.67,165.82,165.47,165.74,5982.0,131.9281,132.0476,131.7689,131.9839,5982.0
2015-11-02 13:30:00,165.73,166.4,165.72,166.4,10611.0,131.9759,132.5095,131.968,132.5095,10611.0
2015-11-02 14:00:00,166.48,166.56,166.23,166.43,8590.0,132.5732,132.6369,132.3741,132.5334,8590.0
2015-11-02 14:30:00,166.37,167.14,166.22,167.07,14284.0,132.4856,133.0988,132.3661,133.043,14284.0
2015-11-02 15:00:00,167.13,167.24,166.79,167.0,13341.0,133.0908,133.1784,132.82,132.9873,13341.0
2015-11-02 15:30:00,167.05,167.18,166.58,166.75,32778.0,133.0271,133.1306,132.6528,132.7882,32778.0
2015-11-03 09:30:00,166.28,166.95,165.75,166.11,5351.0,132.4139,132.9474,131.9919,132.2785,5351.0
2015-11-03 10:00:00,165.84,166.38,165.84,166.16,5870.0,132.0635,132.4935,132.0635,132.3183,5870.0
2015-11-03 10:30:00,166.17,166.57,166.06,166.12,9130.0,132.3263,132.6448,132.2387,132.2865,9130.0
2015-11-03 11:00:00,165.99,166.6,165.99,166.45,9650.0,132.183,132.6687,132.183,132.5493,9650.0
2015-11-03 11:30:00,166.37,167.04,166.37,166.75,25000.0,132.4856,133.0191,132.4856,132.7882,25000.0
2015-11-03 12:00:00,166.79,166.89,166.42,166.74,12908.0,132.82,132.8997,132.5254,132.7802,12908.0
2015-11-03 12:30:00,166.79,167.11,166.74,166.77,13451.0,132.82,133.0749,132.7802,132.8041,13451.0
2015-11-03 13:00:00,166.84,166.84,166.36,166.76,9873.0,132.8599,132.8599,132.4776,132.7961,9873.0
2015-11-03 13:30:00,166.74,167.28,166.62,167.14,10560.0,132.7802,133.2102,132.6847,133.0988,10560.0
2015-11-03 14:00:00,167.14,167.81,167.0,167.74,35180.0,133.0988,133.6323,132.9873,133.5766,35180.0
2015-11-03 14:30:00,167.78,168.0,167.6,167.99,23827.0,133.6084,133.7836,133.4651,133.7756,23827.0
2015-11-03 15:00:00,167.93,168.25,167.69,168.16,45756.0,133.7279,133.9827,133.5367,133.911,45756.0
2015-11-03 15:30:00,168.18,168.27,167.61,167.8,42582.0,133.9269,133.9986,133.473,133.6243,42582.0
2015-11-04 09:30:00,168.13,168.93,167.92,168.28,15683.0,133.8871,134.5242,133.7199,134.0066,15683.0
2015-11-04 10:00:00,168.22,168.94,167.95,168.79,14723.0,133.9588,134.5321,133.7438,134.4127,14723.0
2015-11-04 10:30:00,168.64,169.15,168.61,169.08,17628.0,134.2932,134.6994,134.2694,134.6436,17628.0
2015-11-04 11:00:00,168.95,169.27,168.71,169.2,17988.0,134.5401,134.7949,134.349,134.7392,17988.0
2015-11-04 11:30:00,169.16,169.51,168.85,169.41,14267.0,134.7073,134.9861,134.4605,134.9064,14267.0
2015-11-04 12:00:00,169.32,169.74,169.32,169.49,10785.0,134.8348,135.1692,134.8348,134.9701,10785.0
2015-11-04 12:30:00,169.48,169.61,169.25,169.56,9125.0,134.9622,135.0657,134.779,135.0259,9125.0
2015-11-04 13:00:00,169.55,169.7,169.17,169.68,15011.0,135.0179,135.1374,134.7153,135.1214,15011.0
2015-11-04 13:30:00,169.63,169.69,169.01,169.27,7521.0,135.0816,135.1294,134.5879,134.7949,7521.0
2015-11-04 14:00:00,169.32,169.43,168.84,168.84,7145.0,134.8348,134.9223,134.4525,134.4525,7145.0
2015-11-04 14:30:00,168.97,169.34,168.86,169.24,11004.0,134.556,134.8507,134.4684,134.771,11004.0
2015-11-04 15:00:00,169.14,169.18,168.79,168.86,11608.0,134.6914,134.7233,134.4127,134.4684,11608.0
2015-11-04 15:30:00,168.89,169.13,168.7,169.02,36791.0,134.4923,134.6835,134.341,134.5959,36791.0
2015-11-05 09:30:00,169.59,169.74,168.38,169.22,10901.0,135.0498,135.1692,134.0862,134.7551,10901.0
2015-11-05 10:00:00,169.33,169.61,167.96,168.02,16711.0,134.8427,135.0657,133.7517,133.7995,16711.0
2015-11-05 10:30:00,167.7,168.84,167.7,168.74,13656.0,133.5447,134.4525,133.5447,134.3729,13656.0
2015-11-05 11:00:00,168.84,169.17,168.42,168.83,7939.0,134.4525,134.7153,134.1181,134.4446,7939.0
2015-11-05 11:30:00,168.84,168.9,168.24,168.64,9112.0,134.4525,134.5003,133.9747,134.2932,9112.0
2015-11-05 12:00:00,168.69,169.24,168.66,169.23,8150.0,134.3331,134.771,134.3092,134.7631,8150.0
2015-11-05 12:30:00,169.15,169.44,168.97,169.17,6325.0,134.6994,134.9303,134.556,134.7153,6325.0
2015-11-05 13:00:00,169.37,169.43,169.09,169.09,4718.0,134.8746,134.9223,134.6516,134.6516,4718.0
2015-11-05 13:30:00,169.24,169.66,169.22,169.54,6431.0,134.771,135.1055,134.7551,135.0099,6431.0
2015-11-05 14:00:00,169.63,169.76,169.25,169.26,5570.0,135.0816,135.1851,134.779,134.787,5570.0
2015-11-05 14:30:00,169.23,169.64,169.23,169.64,5219.0,134.7631,135.0896,134.7631,135.0896,5219.0
2015-11-05 15:00:00,169.75,169.94,169.53,169.94,11638.0,135.1772,135.3285,135.002,135.3285,11638.0
2015-11-05 15:30:00,169.92,169.99,169.39,169.5,37236.0,135.3126,135.3683,134.8905,134.9781,37236.0
2015-11-06 09:30:00,169.28,170.39,168.39,168.39,11257.0,134.8029,135.6868,134.0942,134.0942,11257.0
2015-11-06 10:00:00,168.21,168.91,167.97,168.14,34515.0,133.9508,134.5083,133.7597,133.8951,34515.0
2015-11-06 10:30:00,168.19,168.91,168.07,168.57,5710.0,133.9349,134.5083,133.8393,134.2375,5710.0
2015-11-06 11:00:00,168.59,169.08,168.59,168.97,6361.0,134.2534,134.6436,134.2534,134.556,6361.0
2015-11-06 11:30:00,169.01,169.57,169.01,169.21,3600.0,134.5879,135.0338,134.5879,134.7472,3600.0
2015-11-06 12:00:00,169.17,169.45,169.12,169.41,7150.0,134.7153,134.9383,134.6755,134.9064,7150.0
2015-11-06 12:30:00,169.34,169.71,169.23,169.62,5600.0,134.8507,135.1453,134.7631,135.0737,5600.0
2015-11-06 13:00:00,169.69,169.96,169.56,169.96,10092.0,135.1294,135.3444,135.0259,135.3444,10092.0
2015-11-06 13:30:00,169.89,170.0,169.57,169.83,5482.0,135.2887,135.3763,135.0338,135.2409,5482.0
2015-11-06 14:00:00,169.96,170.51,169.89,170.31,21557.0,135.3444,135.7824,135.2887,135.6231,21557.0
2015-11-06 14:30:00,170.21,170.36,170.04,170.19,20040.0,135.5435,135.6629,135.4081,135.5276,20040.0
2015-11-06 15:00:00,170.18,170.31,170.0,170.13,16072.0,135.5196,135.6231,135.3763,135.4798,16072.0
2015-11-06 15:30:00,170.14,170.23,169.95,170.15,25587.0,135.4877,135.5594,135.3364,135.4957,25587.0
2015-11-09 09:30:00,169.78,170.1,169.15,169.83,7618.0,135.2011,135.4559,134.6994,135.2409,7618.0
2015-11-09 10:00:00,169.71,169.92,169.45,169.5,16895.0,135.1453,135.3126,134.9383,134.9781,16895.0
2015-11-09 10:30:00,169.37,169.91,169.34,169.9,7947.0,134.8746,135.3046,134.8507,135.2966,7947.0
2015-11-09 11:00:00,169.75,169.81,169.21,169.21,11876.0,135.1772,135.225,134.7472,134.7472,11876.0
2015-11-09 11:30:00,169.36,169.63,169.15,169.41,20048.0,134.8666,135.0816,134.6994,134.9064,20048.0
2015-11-09 12:00:00,169.28,169.43,169.0,169.43,11546.0,134.8029,134.9223,134.5799,134.9223,11546.0
2015-11-09 12:30:00,169.47,169.9,169.32,169.88,10200.0,134.9542,135.2966,134.8348,135.2807,10200.0
2015-11-09 13:00:00,169.79,170.06,169.26,169.43,17344.0,135.209,135.424,134.787,134.9223,17344.0
2015-11-09 13:30:00,169.38,169.64,169.25,169.33,10072.0,134.8825,135.0896,134.779,134.8427,10072.0
2015-11-09 14:00:00,169.31,169.51,169.13,169.34,10331.0,134.8268,134.9861,134.6835,134.8507,10331.0
2015-11-09 14:30:00,169.35,169.48,168.88,169.02,16033.0,134.8586,134.9622,134.4844,134.5959,16033.0
2015-11-09 15:00:00,169.02,169.1,168.5,169.0,16718.0,134.5959,134.6596,134.1818,134.5799,16718.0
2015-11-09 15:30:00,169.06,169.99,169.01,169.36,71113.0,134.6277,135.3683,134.5879,134.8666,71113.0
2015-11-10 09:30:00,168.73,170.09,168.01,169.79,7795.0,134.3649,135.4479,133.7916,135.209,7795.0
2015-11-10 10:00:00,169.63,169.77,169.07,169.11,5791.0,135.0816,135.1931,134.6357,134.6675,5791.0
2015-11-10 10:30:00,169.03,169.24,168.61,168.8,10913.0,134.6038,134.771,134.2694,134.4207,10913.0
2015-11-10 11:00:00,168.88,168.88,168.26,168.3,8409.0,134.4844,134.4844,133.9906,134.0225,8409.0
2015-11-10 11:30:00,168.51,169.12,168.46,169.08,8026.0,134.1897,134.6755,134.1499,134.6436,8026.0
2015-11-10 12:00:00,169.11,169.8,169.0,169.55,13473.0,134.6675,135.217,134.5799,135.0179,13473.0
2015-11-10 12:30:00,169.46,169.67,169.01,169.38,12972.0,134.9462,135.1135,134.5879,134.8825,12972.0
2015-11-10 13:00:00,169.25,169.48,169.17,169.35,21803.0,134.779,134.9622,134.7153,134.8586,21803.0
2015-11-10 13:30:00,169.41,169.78,169.32,169.67,11123.0,134.9064,135.2011,134.8348,135.1135,11123.0
2015-11-10 14:00:00,169.8,169.82,169.49,169.51,19217.0,135.217,135.2329,134.9701,134.9861,19217.0
2015-11-10 14:30:00,169.52,170.14,169.5,169.98,11471.0,134.994,135.4877,134.9781,135.3603,11471.0
2015-11-10 15:00:00,170.03,170.29,169.95,170.25,62957.0,135.4001,135.6072,135.3364,135.5753,62957.0
2015-11-10 15:30:00,170.27,170.4,170.08,170.37,80196.0,135.5913,135.6948,135.44,135.6709,80196.0
2015-11-11 09:30:00,170.33,171.0,169.66,169.92,6454.0,135.639,136.1726,135.1055,135.3126,6454.0
2015-11-11 10:00:00,169.85,170.41,169.59,170.26,10727.0,135.2568,135.7028,135.0498,135.5833,10727.0
2015-11-11 10:30:00,170.38,170.52,170.1,170.38,9018.0,135.6789,135.7904,135.4559,135.6789,9018.0
2015-11-11 11:00:00,170.44,170.74,170.33,170.74,7802.0,135.7266,135.9655,135.639,135.9655,7802.0
2015-11-11 11:30:00,170.75,171.13,170.59,171.05,8181.0,135.9735,136.2761,135.8461,136.2124,8181.0
2015-11-11 12:00:00,171.01,171.07,170.56,170.99,8179.0,136.1806,136.2283,135.8222,136.1646,8179.0
2015-11-11 12:30:00,170.87,171.39,170.84,171.02,13932.0,136.0691,136.4832,136.0452,136.1885,13932.0
2015-11-11 13:00:00,171.08,171.08,169.85,170.02,15115.0,136.2363,136.2363,135.2568,135.3922,15115.0
2015-11-11 13:30:00,170.05,170.35,169.8,170.09,9603.0,135.4161,135.655,135.217,135.4479,9603.0
2015-11-11 14:00:00,170.2,170.45,169.98,170.45,25177.0,135.5355,135.7346,135.3603,135.7346,25177.0
2015-11-11 14:30:00,170.46,170.54,170.07,170.13,8329.0,135.7426,135.8063,135.432,135.4798,8329.0
2015-11-11 15:00:00,170.04,170.18,169.91,170.17,9793.0,135.4081,135.5196,135.3046,135.5116,9793.0
2015-11-11 15:30:00,170.3,170.3,169.78,169.8,23177.0,135.6152,135.6152,135.2011,135.217,23177.0
2015-11-12 09:30:00,168.1,169.77,167.78,169.52,23948.0,133.8632,135.1931,133.6084,134.994,23948.0
2015-11-12 10:00:00,169.56,169.66,168.88,168.89,11240.0,135.0259,135.1055,134.4844,134.4923,11240.0
2015-11-12 10:30:00,169.0,169.06,168.6,169.02,13399.0,134.5799,134.6277,134.2614,134.5959,13399.0
2015-11-12 11:00:00,169.61,169.87,169.09,169.39,14594.0,135.0657,135.2727,134.6516,134.8905,14594.0
2015-11-12 11:30:00,169.16,169.42,168.83,169.07,12076.0,134.7073,134.9144,134.4446,134.6357,12076.0
2015-11-12 12:00:00,169.07,169.07,168.37,168.52,10956.0,134.6357,134.6357,134.0782,134.1977,10956.0
2015-11-12 12:30:00,168.41,168.74,168.41,168.64,13771.0,134.1101,134.3729,134.1101,134.2932,13771.0
2015-11-12 13:00:00,168.73,168.95,168.5,168.8,11009.0,134.3649,134.5401,134.1818,134.4207,11009.0
2015-11-12 13:30:00,168.87,168.97,168.59,168.59,9184.0,134.4764,134.556,134.2534,134.2534,9184.0
2015-11-12 14:00:00,168.53,168.57,167.9,168.26,8218.0,134.2057,134.2375,133.704,133.9906,8218.0
2015-11-12 14:30:00,168.37,168.37,167.43,167.64,52283.0,134.0782,134.0782,133.3297,133.4969,52283.0
2015-11-12 15:00:00,167.62,167.69,167.22,167.39,16081.0,133.481,133.5367,133.1625,133.2978,16081.0
2015-11-12 15:30:00,167.46,167.51,166.78,166.86,41249.0,133.3536,133.3934,132.8121,132.8758,41249.0
2015-11-13 09:30:00,166.37,167.73,165.58,166.5,11276.0,132.4856,133.5686,131.8565,132.5891,11276.0
2015-11-13 10:00:00,166.31,166.5,165.47,165.65,10697.0,132.4378,132.5891,131.7689,131.9122,10697.0
2015-11-13 10:30:00,165.48,166.33,165.28,165.99,22085.0,131.7768,132.4537,131.6176,132.183,22085.0
2015-11-13 11:00:00,165.98,166.3,165.34,166.14,11605.0,132.175,132.4298,131.6654,132.3024,11605.0
2015-11-13 11:30:00,166.15,166.55,165.95,166.55,11321.0,132.3104,132.6289,132.1511,132.6289,11321.0
2015-11-13 12:00:00,166.59,167.24,166.53,166.87,12481.0,132.6608,133.1784,132.613,132.8837,12481.0
2015-11-13 12:30:00,166.85,167.25,166.67,167.03,37122.0,132.8678,133.1863,132.7245,133.0112,37122.0
2015-11-13 13:00:00,167.11,167.11,166.59,166.71,4606.0,133.0749,133.0749,132.6608,132.7563,4606.0
2015-11-13 13:30:00,166.77,166.9,166.33,166.46,7697.0,132.8041,132.9076,132.4537,132.5572,7697.0
2015-11-13 14:00:00,166.66,166.67,166.34,166.34,8068.0,132.7165,132.7245,132.4617,132.4617,8068.0
2015-11-13 14:30:00,166.32,166.35,165.92,166.04,28407.0,132.4458,132.4697,132.1272,132.2228,28407.0
2015-11-13 15:00:00,166.14,166.23,165.7,165.78,16906.0,132.3024,132.3741,131.952,132.0157,16906.0
2015-11-13 15:30:00,165.78,166.05,165.67,165.9,41729.0,132.0157,132.2308,131.9281,132.1113,41729.0
2015-11-16 09:30:00,165.27,166.71,164.61,166.2,15928.0,131.6096,132.7563,131.084,132.3502,15928.0
2015-11-16 10:00:00,166.25,166.47,165.51,166.29,9568.0,132.39,132.5652,131.8007,132.4219,9568.0
2015-11-16 10:30:00,166.14,166.51,165.89,165.89,5080.0,132.3024,132.5971,132.1033,132.1033,5080.0
2015-11-16 11:00:00,165.71,166.07,165.38,165.38,14446.0,131.96,132.2467,131.6972,131.6972,14446.0
2015-11-16 11:30:00,165.54,166.0,165.54,165.91,20439.0,131.8246,132.1909,131.8246,132.1193,20439.0
2015-11-16 12:00:00,165.97,166.0,165.72,165.9,21973.0,132.167,132.1909,131.968,132.1113,21973.0
2015-11-16 12:30:00,165.96,166.15,165.8,165.87,29974.0,132.1591,132.3104,132.0317,132.0874,29974.0
2015-11-16 13:00:00,165.84,166.36,165.77,166.13,47666.0,132.0635,132.4776,132.0078,132.2945,47666.0
2015-11-16 13:30:00,166.09,166.53,166.01,166.12,15445.0,132.2626,132.613,132.1989,132.2865,15445.0
2015-11-16 14:00:00,166.28,166.36,166.0,166.01,12300.0,132.4139,132.4776,132.1909,132.1989,12300.0
2015-11-16 14:30:00,166.01,166.24,165.9,166.19,31501.0,132.1989,132.3821,132.1113,132.3422,31501.0
2015-11-16 15:00:00,166.1,166.4,165.95,166.05,73348.0,132.2706,132.5095,132.1511,132.2308,73348.0
2015-11-16 15:30:00,166.05,166.29,165.76,165.89,131228.0,132.2308,132.4219,131.9998,132.1033,131228.0
2015-11-17 09:30:00,166.39,166.83,165.43,165.57,25659.0,132.5015,132.8519,131.737,131.8485,25659.0
2015-11-17 10:00:00,165.64,165.64,164.52,164.99,32930.0,131.9043,131.9043,131.0124,131.3866,32930.0
2015-11-17 10:30:00,165.05,165.4,164.88,165.3,31555.0,131.4344,131.7131,131.299,131.6335,31555.0
2015-11-17 11:00:00,165.42,165.73,165.34,165.37,19371.0,131.7291,131.9759,131.6654,131.6892,19371.0
2015-11-17 11:30:00,165.46,165.47,164.77,165.03,18662.0,131.7609,131.7689,131.2114,131.4185,18662.0
2015-11-17 12:00:00,165.03,165.53,164.83,165.03,9155.0,131.4185,131.8167,131.2592,131.4185,9155.0
2015-11-17 12:30:00,165.03,165.06,164.27,164.37,21526.0,131.4185,131.4424,130.8133,130.8929,21526.0
2015-11-17 13:00:00,164.43,165.09,164.4,164.41,11690.0,130.9407,131.4663,130.9168,130.9248,11690.0
2015-11-17 13:30:00,164.46,165.01,164.45,165.01,12666.0,130.9646,131.4026,130.9566,131.4026,12666.0
2015-11-17 14:00:00,164.94,165.1,164.41,164.47,10025.0,131.3468,131.4742,130.9248,130.9725,10025.0
2015-11-17 14:30:00,164.38,164.7,164.02,164.22,20504.0,130.9009,131.1557,130.6142,130.7735,20504.0
2015-11-17 15:00:00,164.21,164.28,163.8,164.1,23689.0,130.7655,130.8212,130.439,130.6779,23689.0
2015-11-17 15:30:00,164.12,164.56,164.01,164.29,57749.0,130.6938,131.0442,130.6062,130.8292,57749.0
2015-11-18 09:30:00,165.15,166.24,164.38,165.67,14150.0,131.5141,132.3821,130.9009,131.9281,14150.0
2015-11-18 10:00:00,165.76,165.94,164.82,165.12,16748.0,131.9998,132.1432,131.2513,131.4902,16748.0
2015-11-18 10:30:00,165.14,165.66,164.84,165.44,15855.0,131.5061,131.9202,131.2672,131.745,15855.0
2015-11-18 11:00:00,165.39,166.14,165.12,166.14,34214.0,131.7052,132.3024,131.4902,132.3024,34214.0
2015-11-18 11:30:00,166.24,166.48,166.1,166.32,31253.0,132.3821,132.5732,132.2706,132.4458,31253.0
2015-11-18 12:00:00,166.34,166.61,166.25,166.46,19786.0,132.4617,132.6767,132.39,132.5572,19786.0
2015-11-18 12:30:00,166.41,166.8,166.0,166.8,13347.0,132.5174,132.828,132.1909,132.828,13347.0
2015-11-18 13:00:00,166.69,166.76,166.34,166.38,7957.0,132.7404,132.7961,132.4617,132.4935,7957.0
2015-11-18 13:30:00,166.36,166.83,166.33,166.67,20511.0,132.4776,132.8519,132.4537,132.7245,20511.0
2015-11-18 14:00:00,166.72,167.57,166.47,167.24,22239.0,132.7643,133.4412,132.5652,133.1784,22239.0
2015-11-18 14:30:00,167.25,167.38,166.69,167.38,18460.0,133.1863,133.2899,132.7404,133.2899,18460.0
2015-11-18 15:00:00,167.49,167.62,167.06,167.06,19199.0,133.3775,133.481,133.035,133.035,19199.0
2015-11-18 15:30:00,167.02,167.88,166.94,167.61,42966.0,133.0032,133.688,132.9395,133.473,42966.0
2015-11-19 09:30:00,168.1,169.3,168.0,168.55,15592.0,133.8632,134.8188,133.7836,134.2216,15592.0
2015-11-19 10:00:00,168.76,169.35,168.58,169.26,17611.0,134.3888,134.8586,134.2455,134.787,17611.0
2015-11-19 10:30:00,169.07,169.15,168.39,168.7,19074.0,134.6357,134.6994,134.0942,134.341,19074.0
2015-11-19 11:00:00,168.75,169.07,168.62,168.9,11588.0,134.3808,134.6357,134.2773,134.5003,11588.0
2015-11-19 11:30:00,169.02,169.06,168.61,168.8,15090.0,134.5959,134.6277,134.2694,134.4207,15090.0
2015-11-19 12:00:00,168.97,169.05,168.76,168.85,5308.0,134.556,134.6197,134.3888,134.4605,5308.0
2015-11-19 12:30:00,169.0,169.25,168.86,169.09,25313.0,134.5799,134.779,134.4684,134.6516,25313.0
2015-11-19 13:00:00,169.05,169.36,169.0,169.11,16954.0,134.6197,134.8666,134.5799,134.6675,16954.0
2015-11-19 13:30:00,169.07,169.08,168.51,168.62,10294.0,134.6357,134.6436,134.1897,134.2773,10294.0
2015-11-19 14:00:00,168.52,168.65,168.2,168.22,9761.0,134.1977,134.3012,133.9429,133.9588,9761.0
2015-11-19 14:30:00,168.34,168.98,168.34,168.8,27027.0,134.0543,134.564,134.0543,134.4207,27027.0
2015-11-19 15:00:00,168.67,169.06,168.65,168.99,19405.0,134.3171,134.6277,134.3012,134.572,19405.0
2015-11-19 15:30:00,168.92,169.0,168.65,168.82,23788.0,134.5162,134.5799,134.3012,134.4366,23788.0
2015-11-20 09:30:00,168.87,169.5,168.84,169.5,23716.0,134.9628,135.4663,134.9388,135.4663,23716.0
2015-11-20 10:00:00,169.68,169.76,169.14,169.35,13222.0,135.6102,135.6741,135.1786,135.3464,13222.0
2015-11-20 10:30:00,169.37,169.41,168.77,168.8,10879.0,135.3624,135.3944,134.8829,134.9069,10879.0
2015-11-20 11:00:00,168.77,169.32,168.77,169.3,17754.0,134.8829,135.3224,134.8829,135.3065,17754.0
2015-11-20 11:30:00,169.14,169.58,169.14,169.39,2724.0,135.1786,135.5302,135.1786,135.3784,2724.0
2015-11-20 12:00:00,169.35,169.38,168.93,169.05,24159.0,135.3464,135.3704,135.0108,135.1067,24159.0
2015-11-20 12:30:00,169.0,169.29,168.87,168.91,11334.0,135.0667,135.2985,134.9628,134.9948,11334.0
2015-11-20 13:00:00,168.94,168.98,168.46,168.46,7450.0,135.0187,135.0507,134.6351,134.6351,7450.0
2015-11-20 13:30:00,168.44,168.58,168.14,168.47,18448.0,134.6191,134.731,134.3794,134.6431,18448.0
2015-11-20 14:00:00,168.47,168.84,168.42,168.78,7698.0,134.6431,134.9388,134.6032,134.8909,7698.0
2015-11-20 14:30:00,168.7,168.71,168.51,168.56,8095.0,134.8269,134.8349,134.6751,134.715,8095.0
2015-11-20 15:00:00,168.39,168.45,168.18,168.42,27659.0,134.5792,134.6271,134.4113,134.6032,27659.0
2015-11-20 15:30:00,168.46,168.64,168.23,168.63,47391.0,134.6351,134.779,134.4513,134.771,47391.0
2015-11-23 09:30:00,168.5,169.58,168.28,168.85,8193.0,134.6671,135.5302,134.4913,134.9468,8193.0
2015-11-23 10:00:00,168.62,169.21,168.43,168.94,24240.0,134.763,135.2345,134.6111,135.0187,24240.0
2015-11-23 10:30:00,169.09,169.1,168.7,168.97,13383.0,135.1386,135.1466,134.8269,135.0427,13383.0
2015-11-23 11:00:00,169.0,169.12,168.6,168.74,22047.0,135.0667,135.1626,134.747,134.8589,22047.0
2015-11-23 11:30:00,168.76,168.91,168.58,168.65,12851.0,134.8749,134.9948,134.731,134.787,12851.0
2015-11-23 12:00:00,168.59,168.73,167.96,168.25,15813.0,134.739,134.8509,134.2355,134.4673,15813.0
2015-11-23 12:30:00,168.24,168.72,168.19,168.56,10455.0,134.4593,134.8429,134.4193,134.715,10455.0
2015-11-23 13:00:00,168.59,168.64,167.91,167.92,43136.0,134.739,134.779,134.1956,134.2035,43136.0
2015-11-23 13:30:00,167.92,168.04,167.47,167.52,22583.0,134.2035,134.2995,133.8439,133.8839,22583.0
2015-11-23 14:00:00,167.52,167.82,167.4,167.56,26606.0,133.8839,134.1236,133.788,133.9158,26606.0
2015-11-23 14:30:00,167.5,167.55,167.21,167.29,19643.0,133.8679,133.9078,133.6361,133.7,19643.0
2015-11-23 15:00:00,167.29,167.73,167.27,167.66,29822.0,133.7,134.0517,133.6841,133.9958,29822.0
2015-11-23 15:30:00,167.73,167.73,167.35,167.61,59602.0,134.0517,134.0517,133.748,133.9558,59602.0
2015-11-24 09:30:00,166.31,167.39,166.2,166.61,27993.0,132.9168,133.78,132.8289,133.1566,27993.0
2015-11-24 10:00:00,166.63,166.97,165.91,165.94,22333.0,133.1726,133.4443,132.5971,132.6211,22333.0
2015-11-24 10:30:00,166.07,166.89,166.07,166.88,13252.0,132.725,133.3804,132.725,133.3724,13252.0
2015-11-24 11:00:00,166.81,167.78,166.72,167.63,22294.0,133.3164,134.0917,133.2445,133.9718,22294.0
2015-11-24 11:30:00,167.68,168.41,167.68,168.41,13393.0,134.0117,134.5952,134.0117,134.5952,13393.0
2015-11-24 12:00:00,168.33,168.54,168.21,168.46,12627.0,134.5312,134.6991,134.4353,134.6351,12627.0
2015-11-24 12:30:00,168.5,168.57,168.11,168.55,11871.0,134.6671,134.723,134.3554,134.7071,11871.0
2015-11-24 13:00:00,168.57,169.3,168.57,169.24,15363.0,134.723,135.3065,134.723,135.2585,15363.0
2015-11-24 13:30:00,169.35,169.35,168.88,168.99,5326.0,135.3464,135.3464,134.9708,135.0587,5326.0
2015-11-24 14:00:00,169.15,169.38,168.98,169.14,10643.0,135.1866,135.3704,135.0507,135.1786,10643.0
2015-11-24 14:30:00,169.13,169.46,169.0,169.46,9345.0,135.1706,135.4343,135.0667,135.4343,9345.0
2015-11-24 15:00:00,169.45,169.52,169.21,169.43,13959.0,135.4263,135.4823,135.2345,135.4104,13959.0
2015-11-24 15:30:00,169.38,169.56,168.95,169.22,59853.0,135.3704,135.5143,135.0267,135.2425,59853.0
2015-11-25 09:30:00,169.72,170.16,169.23,169.71,12783.0,135.6421,135.9938,135.2505,135.6341,12783.0
2015-11-25 10:00:00,169.51,170.51,169.42,170.26,16011.0,135.4743,136.2735,135.4024,136.0737,16011.0
2015-11-25 10:30:00,170.25,170.63,170.16,170.31,12627.0,136.0657,136.3694,135.9938,136.1137,12627.0
2015-11-25 11:00:00,170.22,170.35,170.0,170.23,9288.0,136.0417,136.1456,135.8659,136.0497,9288.0
2015-11-25 11:30:00,170.37,170.61,170.29,170.55,11758.0,136.1616,136.3534,136.0977,136.3055,11758.0
2015-11-25 12:00:00,170.6,170.78,170.49,170.56,15324.0,136.3454,136.4893,136.2575,136.3135,15324.0
2015-11-25 12:30:00,170.53,170.72,170.25,170.72,8866.0,136.2895,136.4413,136.0657,136.4413,8866.0
2015-11-25 13:00:00,170.69,170.98,170.4,170.49,16900.0,136.4174,136.6491,136.1856,136.2575,16900.0
2015-11-25 13:30:00,170.45,171.15,170.44,170.86,19349.0,136.2256,136.785,136.2176,136.5532,19349.0
2015-11-25 14:00:00,170.84,171.23,170.7,171.01,12882.0,136.5372,136.8489,136.4254,136.6731,12882.0
2015-11-25 14:30:00,170.88,171.43,170.88,171.36,10891.0,136.5692,137.0088,136.5692,136.9528,10891.0
2015-11-25 15:00:00,171.42,171.61,171.33,171.61,16689.0,137.0008,137.1526,136.9289,137.1526,16689.0
2015-11-25 15:30:00,171.59,171.7,170.89,170.89,59125.0,137.1367,137.2246,136.5772,136.5772,59125.0
2015-11-27 09:30:00,171.24,171.24,170.06,170.19,12309.0,136.8569,136.8569,135.9139,136.0178,12309.0
2015-11-27 10:00:00,169.96,170.75,169.77,170.55,5027.0,135.8339,136.4653,135.6821,136.3055,5027.0
2015-11-27 10:30:00,170.66,170.97,170.66,170.89,5400.0,136.3934,136.6411,136.3934,136.5772,5400.0
2015-11-27 11:00:00,170.92,171.3,170.87,170.92,5654.0,136.6012,136.9049,136.5612,136.6012,5654.0
2015-11-27 11:30:00,170.87,171.11,170.75,171.1,13679.0,136.5612,136.753,136.4653,136.745,13679.0
2015-11-27 12:00:00,171.08,171.53,170.92,171.4,6783.0,136.7291,137.0887,136.6012,136.9848,6783.0
2015-11-27 12:30:00,171.57,171.91,171.42,171.76,26699.0,137.1207,137.3924,137.0008,137.2725,26699.0
2015-11-30 09:30:00,172.46,172.75,171.58,171.93,16410.0,137.832,138.0637,137.1287,137.4084,16410.0
2015-11-30 10:00:00,171.53,172.37,171.48,172.36,6853.0,137.0887,137.76,137.0487,137.752,6853.0
2015-11-30 10:30:00,172.5,173.14,172.4,172.61,12190.0,137.8639,138.3754,137.784,137.9518,12190.0
2015-11-30 11:00:00,172.6,172.77,172.08,172.08,21530.0,137.9439,138.0797,137.5283,137.5283,21530.0
2015-11-30 11:30:00,172.26,172.78,172.07,172.47,26684.0,137.6721,138.0877,137.5203,137.84,26684.0
2015-11-30 12:00:00,172.49,172.61,172.21,172.32,15975.0,137.8559,137.9518,137.6322,137.7201,15975.0
2015-11-30 12:30:00,172.32,172.6,172.27,172.42,15766.0,137.7201,137.9439,137.6801,137.8,15766.0
2015-11-30 13:00:00,172.45,172.69,172.4,172.47,7960.0,137.824,138.0158,137.784,137.84,7960.0
2015-11-30 13:30:00,172.42,172.54,172.28,172.28,14553.0,137.8,137.8959,137.6881,137.6881,14553.0
2015-11-30 14:00:00,172.32,172.37,172.09,172.19,18905.0,137.7201,137.76,137.5363,137.6162,18905.0
2015-11-30 14:30:00,172.2,172.32,171.9,172.03,12074.0,137.6242,137.7201,137.3844,137.4883,12074.0
2015-11-30 15:00:00,172.01,172.05,171.81,172.05,24191.0,137.4723,137.5043,137.3125,137.5043,24191.0
2015-11-30 15:30:00,172.02,172.29,171.95,172.12,60731.0,137.4803,137.6961,137.4244,137.5602,60731.0
2015-12-01 09:30:00,172.48,173.7,172.48,173.17,14434.0,137.848,138.823,137.848,138.3994,14434.0
2015-12-01 10:00:00,173.34,173.34,172.13,172.44,11656.0,138.5353,138.5353,137.5682,137.816,11656.0
2015-12-01 10:30:00,172.43,172.76,172.32,172.61,9303.0,137.808,138.0717,137.7201,137.9518,9303.0
2015-12-01 11:00:00,172.63,172.85,172.48,172.59,16420.0,137.9678,138.1437,137.848,137.9359,16420.0
2015-12-01 11:30:00,172.68,172.86,172.47,172.76,20243.0,138.0078,138.1517,137.84,138.0717,20243.0
2015-12-01 12:00:00,172.78,172.95,172.65,172.77,11572.0,138.0877,138.2236,137.9838,138.0797,11572.0
2015-12-01 12:30:00,172.8,173.2,172.69,173.17,11556.0,138.1037,138.4234,138.0158,138.3994,11556.0
2015-12-01 13:00:00,173.09,173.1,172.65,172.71,14277.0,138.3355,138.3435,137.9838,138.0318,14277.0
2015-12-01 13:30:00,172.7,173.1,172.59,172.91,7951.0,138.0238,138.3435,137.9359,138.1916,7951.0
2015-12-01 14:00:00,172.91,173.01,172.74,172.93,10120.0,138.1916,138.2715,138.0557,138.2076,10120.0
2015-12-01 14:30:00,172.94,173.1,172.78,172.97,8602.0,138.2156,138.3435,138.0877,138.2396,8602.0
2015-12-01 15:00:00,173.05,173.3,172.96,173.28,15615.0,138.3035,138.5033,138.2316,138.4873,15615.0
2015-12-01 15:30:00,173.31,173.58,173.19,173.41,30644.0,138.5113,138.7271,138.4154,138.5912,30644.0
2015-12-02 09:30:00,173.4,173.87,172.86,172.96,9106.0,138.5832,138.9589,138.1517,138.2316,9106.0
2015-12-02 10:00:00,173.13,173.34,172.8,173.02,9607.0,138.3674,138.5353,138.1037,138.2795,9607.0
2015-12-02 10:30:00,172.92,173.51,172.91,173.13,7086.0,138.1996,138.6711,138.1916,138.3674,7086.0
2015-12-02 11:00:00,173.2,173.27,172.86,172.99,20261.0,138.4234,138.4793,138.1517,138.2556,20261.0
2015-12-02 11:30:00,172.87,173.0,172.38,172.58,7353.0,138.1596,138.2635,137.768,137.9279,7353.0
2015-12-02 12:00:00,172.58,173.0,172.48,173.0,11533.0,137.9279,138.2635,137.848,138.2635,11533.0
2015-12-02 12:30:00,172.93,173.12,172.68,172.75,9650.0,138.2076,138.3594,138.0078,138.0637,9650.0
2015-12-02 13:00:00,172.68,172.9,172.62,172.85,7646.0,138.0078,138.1836,137.9598,138.1437,7646.0
2015-12-02 13:30:00,172.78,172.91,172.61,172.69,12400.0,138.0877,138.1916,137.9518,138.0158,12400.0
2015-12-02 14:00:00,172.65,172.67,172.42,172.48,10460.0,137.9838,137.9998,137.8,137.848,10460.0
2015-12-02 14:30:00,172.46,172.55,171.9,172.06,17792.0,137.832,137.9039,137.3844,137.5123,17792.0
2015-12-02 15:00:00,172.03,172.83,172.03,172.6,29541.0,137.4883,138.1277,137.4883,137.9439,29541.0
2015-12-02 15:30:00,172.64,172.78,171.98,171.99,68410.0,137.9758,138.0877,137.4483,137.4563,68410.0
2015-12-03 09:30:00,172.38,173.01,172.0,172.22,17104.0,137.768,138.2715,137.4643,137.6402,17104.0
2015-12-03 10:00:00,172.26,172.26,171.47,172.22,36943.0,137.6721,137.6721,137.0407,137.6402,36943.0
2015-12-03 10:30:00,172.19,173.13,172.13,172.98,21283.0,137.6162,138.3674,137.5682,138.2476,21283.0
2015-12-03 11:00:00,172.92,172.97,172.27,172.78,15305.0,138.1996,138.2396,137.6801,138.0877,15305.0
2015-12-03 11:30:00,172.77,172.77,172.0,172.37,9831.0,138.0797,138.0797,137.4643,137.76,9831.0
2015-12-03 12:00:00,172.35,172.6,171.99,172.16,30380.0,137.7441,137.9439,137.4563,137.5922,30380.0
2015-12-03 12:30:00,172.08,172.56,172.02,172.5,22635.0,137.5283,137.9119,137.4803,137.8639,22635.0
2015-12-03 13:00:00,172.4,172.6,172.28,172.53,17764.0,137.784,137.9439,137.6881,137.8879,17764.0
2015-12-03 13:30:00,172.58,172.59,171.92,171.92,30934.0,137.9279,137.9359,137.4004,137.4004,30934.0
2015-12-03 14:00:00,171.9,171.9,170.78,170.86,17761.0,137.3844,137.3844,136.4893,136.5532,17761.0
2015-12-03 14:30:00,170.86,170.89,170.37,170.83,21180.0,136.5532,136.5772,136.1616,136.5293,21180.0
2015-12-03 15:00:00,170.9,171.12,170.11,170.15,36939.0,136.5852,136.761,135.9538,135.9858,36939.0
2015-12-03 15:30:00,170.15,170.56,169.97,170.52,83152.0,135.9858,136.3135,135.8419,136.2815,83152.0
2015-12-04 09:30:00,170.94,171.74,170.34,171.52,12676.0,136.6172,137.2565,136.1376,137.0807,12676.0
2015-12-04 10:00:00,171.33,171.93,171.32,171.41,8813.0,136.9289,137.4084,136.9209,136.9928,8813.0
2015-12-04 10:30:00,171.45,171.95,171.17,171.54,10600.0,137.0248,137.4244,136.801,137.0967,10600.0
2015-12-04 11:00:00,171.51,171.7,171.24,171.38,13826.0,137.0727,137.2246,136.8569,136.9688,13826.0
2015-12-04 11:30:00,171.37,171.54,170.96,171.03,3757.0,136.9608,137.0967,136.6332,136.6891,3757.0
2015-12-04 12:00:00,170.97,171.81,170.95,171.64,6196.0,136.6411,137.3125,136.6252,137.1766,6196.0
2015-12-04 12:30:00,171.71,172.84,171.71,172.84,11696.0,137.2326,138.1357,137.2326,138.1357,11696.0
2015-12-04 13:00:00,172.91,173.13,172.74,172.92,7245.0,138.1916,138.3674,138.0557,138.1996,7245.0
2015-12-04 13:30:00,173.0,173.0,172.34,172.78,7387.0,138.2635,138.2635,137.7361,138.0877,7387.0
2015-12-04 14:00:00,172.81,172.86,172.33,172.49,5287.0,138.1117,138.1517,137.7281,137.8559,5287.0
2015-12-04 14:30:00,172.66,173.22,172.66,173.22,7717.0,137.9918,138.4394,137.9918,138.4394,7717.0
2015-12-04 15:00:00,173.23,173.64,173.23,173.54,9561.0,138.4474,138.775,138.4474,138.6951,9561.0
2015-12-04 15:30:00,173.46,173.93,173.35,173.76,32024.0,138.6312,139.0068,138.5433,138.8709,32024.0
2015-12-07 09:30:00,173.67,173.75,172.65,172.92,14640.0,138.799,138.863,137.9838,138.1996,14640.0
2015-12-07 10:00:00,173.01,173.1,172.69,173.04,10482.0,138.2715,138.3435,138.0158,138.2955,10482.0
2015-12-07 10:30:00,173.02,173.02,172.32,172.42,9930.0,138.2795,138.2795,137.7201,137.8,9930.0
2015-12-07 11:00:00,172.42,173.1,172.38,172.81,17524.0,137.8,138.3435,137.768,138.1117,17524.0
2015-12-07 11:30:00,172.93,173.89,172.93,173.89,10036.0,138.2076,138.9748,138.2076,138.9748,10036.0
2015-12-07 12:00:00,173.82,174.09,173.48,173.99,10255.0,138.9189,139.1347,138.6472,139.0548,10255.0
2015-12-07 12:30:00,173.96,173.96,173.03,173.23,5394.0,139.0308,139.0308,138.2875,138.4474,5394.0
2015-12-07 13:00:00,173.23,173.91,173.15,173.83,13642.0,138.4474,138.9908,138.3834,138.9269,13642.0
2015-12-07 13:30:00,173.79,173.8,173.21,173.56,10639.0,138.8949,138.9029,138.4314,138.7111,10639.0
2015-12-07 14:00:00,173.51,174.07,173.42,174.07,9484.0,138.6711,139.1187,138.5992,139.1187,9484.0
2015-12-07 14:30:00,174.08,174.12,173.55,173.66,11125.0,139.1267,139.1587,138.7031,138.791,11125.0
2015-12-07 15:00:00,173.64,173.68,173.2,173.51,22066.0,138.775,138.807,138.4234,138.6711,22066.0
2015-12-07 15:30:00,173.58,174.23,173.52,174.08,62890.0,138.7271,139.2466,138.6791,139.1267,62890.0
2015-12-08 09:30:00,172.18,173.05,171.17,172.94,10331.0,137.6082,138.3035,136.801,138.2156,10331.0
2015-12-08 10:00:00,172.91,173.03,172.15,172.16,11018.0,138.1916,138.2875,137.5842,137.5922,11018.0
2015-12-08 10:30:00,172.17,173.32,172.09,173.05,16967.0,137.6002,138.5193,137.5363,138.3035,16967.0
2015-12-08 11:00:00,173.17,174.1,173.17,173.36,6913.0,138.3994,139.1427,138.3994,138.5513,6913.0
2015-12-08 11:30:00,173.41,173.52,172.96,173.52,12146.0,138.5912,138.6791,138.2316,138.6791,12146.0
2015-12-08 12:00:00,173.44,173.53,172.73,173.2,15993.0,138.6152,138.6871,138.0478,138.4234,15993.0
2015-12-08 12:30:00,173.19,173.55,172.97,173.27,22511.0,138.4154,138.7031,138.2396,138.4793,22511.0
2015-12-08 13:00:00,173.26,173.3,172.2,172.38,32515.0,138.4713,138.5033,137.6242,137.768,32515.0
2015-12-08 13:30:00,172.38,172.51,171.94,172.04,37238.0,137.768,137.8719,137.4164,137.4963,37238.0
2015-12-08 14:00:00,172.08,172.23,171.69,171.89,49832.0,137.5283,137.6481,137.2166,137.3764,49832.0
2015-12-08 14:30:00,171.8,171.9,171.27,171.27,25665.0,137.3045,137.3844,136.8809,136.8809,25665.0
2015-12-08 15:00:00,171.32,171.37,170.67,170.68,40515.0,136.9209,136.9608,136.4014,136.4094,40515.0
2015-12-08 15:30:00,170.71,170.99,170.46,170.76,73358.0,136.4333,136.6571,136.2335,136.4733,73358.0
2015-12-09 09:30:00,169.65,171.74,168.55,171.62,13815.0,135.5862,137.2565,134.7071,137.1606,13815.0
2015-12-09 10:00:00,171.59,171.79,171.04,171.08,13628.0,137.1367,137.2965,136.6971,136.7291,13628.0
2015-12-09 10:30:00,171.11,172.08,171.11,171.48,6487.0,136.753,137.5283,136.753,137.0487,6487.0
2015-12-09 11:00:00,171.51,171.58,170.61,170.68,8873.0,137.0727,137.1287,136.3534,136.4094,8873.0
2015-12-09 11:30:00,170.86,170.91,169.86,169.91,9344.0,136.5532,136.5932,135.754,135.794,9344.0
2015-12-09 12:00:00,170.13,170.23,169.33,169.5,7358.0,135.9698,136.0497,135.3304,135.4663,7358.0
2015-12-09 12:30:00,169.5,169.5,168.49,168.94,13286.0,135.4663,135.4663,134.6591,135.0187,13286.0
2015-12-09 13:00:00,169.19,169.53,168.88,169.38,4985.0,135.2185,135.4903,134.9708,135.3704,4985.0
2015-12-09 13:30:00,169.35,169.86,168.98,169.75,27121.0,135.3464,135.754,135.0507,135.6661,27121.0
2015-12-09 14:00:00,169.76,169.8,169.16,169.36,21126.0,135.6741,135.7061,135.1946,135.3544,21126.0
2015-12-09 14:30:00,169.38,169.47,168.84,168.84,13238.0,135.3704,135.4423,134.9388,134.9388,13238.0
2015-12-09 15:00:00,168.92,169.53,168.78,169.39,15742.0,135.0028,135.4903,134.8909,135.3784,15742.0
2015-12-09 15:30:00,169.41,170.0,169.37,169.46,64485.0,135.3944,135.8659,135.3624,135.4343,64485.0
2015-12-10 09:30:00,169.29,170.65,169.29,169.49,9067.0,135.2985,136.3854,135.2985,135.4583,9067.0
2015-12-10 10:00:00,169.64,169.98,169.46,169.87,10145.0,135.5782,135.8499,135.4343,135.762,10145.0
2015-12-10 10:30:00,170.03,170.61,169.69,169.94,21971.0,135.8899,136.3534,135.6182,135.818,21971.0
2015-12-10 11:00:00,169.9,170.71,169.75,170.5,8451.0,135.786,136.4333,135.6661,136.2655,8451.0
2015-12-10 11:30:00,170.4,170.4,169.83,170.0,9844.0,136.1856,136.1856,135.73,135.8659,9844.0
2015-12-10 12:00:00,170.03,170.05,169.52,169.94,13909.0,135.8899,135.9059,135.4823,135.818,13909.0
2015-12-10 12:30:00,169.96,170.5,169.7,170.5,13483.0,135.8339,136.2655,135.6261,136.2655,13483.0
2015-12-10 13:00:00,170.46,170.57,170.15,170.33,16139.0,136.2335,136.3215,135.9858,136.1296,16139.0
2015-12-10 13:30:00,170.33,170.52,170.22,170.45,13500.0,136.1296,136.2815,136.0417,136.2256,13500.0
2015-12-10 14:00:00,170.39,170.79,170.28,170.78,11372.0,136.1776,136.4973,136.0897,136.4893,11372.0
2015-12-10 14:30:00,170.86,170.9,170.35,170.37,13930.0,136.5532,136.5852,136.1456,136.1616,13930.0
2015-12-10 15:00:00,170.4,170.4,169.71,170.07,25347.0,136.1856,136.1856,135.6341,135.9219,25347.0
2015-12-10 15:30:00,170.15,170.18,169.6,169.68,80655.0,135.9858,136.0098,135.5462,135.6102,80655.0
2015-12-11 09:30:00,167.98,168.36,167.07,167.39,20614.0,134.2515,134.5552,133.5242,133.78,20614.0
2015-12-11 10:00:00,167.57,168.23,167.38,167.95,12013.0,133.9238,134.4513,133.772,134.2275,12013.0
2015-12-11 10:30:00,167.77,168.22,166.77,166.84,17044.0,134.0837,134.4433,133.2845,133.3404,17044.0
2015-12-11 11:00:00,166.91,167.28,166.44,166.84,17799.0,133.3963,133.6921,133.0207,133.3404,17799.0
2015-12-11 11:30:00,166.92,167.25,166.5,166.9,22927.0,133.4043,133.6681,133.0687,133.3884,22927.0
2015-12-11 12:00:00,166.9,167.15,166.68,166.89,26058.0,133.3884,133.5882,133.2125,133.3804,26058.0
2015-12-11 12:30:00,166.87,167.18,166.74,167.1,12530.0,133.3644,133.6121,133.2605,133.5482,12530.0
2015-12-11 13:00:00,167.15,167.69,167.08,167.22,13194.0,133.5882,134.0197,133.5322,133.6441,13194.0
2015-12-11 13:30:00,167.23,167.63,167.13,167.42,21558.0,133.6521,133.9718,133.5722,133.8039,21558.0
2015-12-11 14:00:00,167.42,168.07,167.42,167.68,6709.0,133.8039,134.3234,133.8039,134.0117,6709.0
2015-12-11 14:30:00,167.69,167.97,167.51,167.74,9624.0,134.0197,134.2435,133.8759,134.0597,9624.0
2015-12-11 15:00:00,167.76,168.0,166.86,167.28,42712.0,134.0757,134.2675,133.3564,133.6921,42712.0
2015-12-11 15:30:00,167.33,167.4,166.91,167.11,37544.0,133.732,133.788,133.3963,133.5562,37544.0
2015-12-14 09:30:00,167.54,168.2,167.24,167.56,13063.0,133.8998,134.4273,133.6601,133.9158,13063.0
2015-12-14 10:00:00,167.38,169.02,166.93,167.18,17924.0,133.772,135.0827,133.4123,133.6121,17924.0
2015-12-14 10:30:00,167.3,168.0,167.17,167.6,10405.0,133.708,134.2675,133.6041,133.9478,10405.0
2015-12-14 11:00:00,167.66,167.79,166.91,167.1,8473.0,133.9958,134.0997,133.3963,133.5482,8473.0
2015-12-14 11:30:00,167.11,167.52,166.81,167.52,14597.0,133.5562,133.8839,133.3164,133.8839,14597.0
2015-12-14 12:00:00,167.55,168.15,167.41,168.0,27313.0,133.9078,134.3874,133.796,134.2675,27313.0
2015-12-14 12:30:00,168.0,168.36,167.58,168.36,12067.0,134.2675,134.5552,133.9318,134.5552,12067.0
2015-12-14 13:00:00,168.11,168.33,167.63,167.85,7993.0,134.3554,134.5312,133.9718,134.1476,7993.0
2015-12-14 13:30:00,168.11,168.11,167.4,168.01,6404.0,134.3554,134.3554,133.788,134.2755,6404.0
2015-12-14 14:00:00,168.08,168.12,167.7,167.95,9260.0,134.3314,134.3634,134.0277,134.2275,9260.0
2015-12-14 14:30:00,167.92,168.11,167.58,167.8,15508.0,134.2035,134.3554,133.9318,134.1076,15508.0
2015-12-14 15:00:00,167.79,167.95,167.42,167.84,16398.0,134.0997,134.2275,133.8039,134.1396,16398.0
2015-12-14 15:30:00,167.84,168.43,167.7,168.34,59462.0,134.1396,134.6111,134.0277,134.5392,59462.0
2015-12-15 09:30:00,169.61,170.14,168.35,169.34,19830.0,135.5542,135.9778,134.5472,135.3384,19830.0
2015-12-15 10:00:00,169.21,169.21,168.33,168.68,10464.0,135.2345,135.2345,134.5312,134.8109,10464.0
2015-12-15 10:30:00,168.55,169.13,168.37,168.84,22975.0,134.7071,135.1706,134.5632,134.9388,22975.0
2015-12-15 11:00:00,168.71,168.92,168.41,168.57,14247.0,134.8349,135.0028,134.5952,134.723,14247.0
2015-12-15 11:30:00,168.59,168.77,167.67,167.79,12508.0,134.739,134.8829,134.0037,134.0997,12508.0
2015-12-15 12:00:00,167.87,169.01,167.87,168.83,10482.0,134.1636,135.0747,134.1636,134.9308,10482.0
2015-12-15 12:30:00,168.74,169.5,168.74,169.35,14517.0,134.8589,135.4663,134.8589,135.3464,14517.0
2015-12-15 13:00:00,169.43,169.43,168.68,168.78,13420.0,135.4104,135.4104,134.8109,134.8909,13420.0
2015-12-15 13:30:00,168.78,169.11,168.64,168.97,19490.0,134.8909,135.1546,134.779,135.0427,19490.0
2015-12-15 14:00:00,168.94,169.08,168.85,168.94,10883.0,135.0187,135.1306,134.9468,135.0187,10883.0
2015-12-15 14:30:00,168.99,168.99,168.75,168.8,11129.0,135.0587,135.0587,134.8669,134.9069,11129.0
2015-12-15 15:00:00,168.76,168.91,168.5,168.72,17275.0,134.8749,134.9948,134.6671,134.8429,17275.0
2015-12-15 15:30:00,168.61,169.27,168.55,168.82,62755.0,134.755,135.2825,134.7071,134.9228,62755.0
2015-12-16 09:30:00,170.08,171.66,169.49,170.61,17877.0,135.9298,137.1926,135.4583,136.3534,17877.0
2015-12-16 10:00:00,170.61,171.13,170.56,170.75,13842.0,136.3534,136.769,136.3135,136.4653,13842.0
2015-12-16 10:30:00,170.77,170.97,169.98,170.0,15451.0,136.4813,136.6411,135.8499,135.8659,15451.0
2015-12-16 11:00:00,170.01,170.12,169.52,169.87,26386.0,135.8739,135.9618,135.4823,135.762,26386.0
2015-12-16 11:30:00,169.86,170.34,169.63,170.1,18858.0,135.754,136.1376,135.5702,135.9458,18858.0
2015-12-16 12:00:00,170.03,170.38,170.03,170.08,15800.0,135.8899,136.1696,135.8899,135.9298,15800.0
2015-12-16 12:30:00,170.11,170.24,169.2,169.28,25258.0,135.9538,136.0577,135.2265,135.2905,25258.0
2015-12-16 13:00:00,169.17,169.64,169.03,169.54,8092.0,135.2026,135.5782,135.0907,135.4983,8092.0
2015-12-16 13:30:00,169.51,170.16,169.1,170.16,9065.0,135.4743,135.9938,135.1466,135.9938,9065.0
2015-12-16 14:00:00,170.1,170.38,169.1,169.45,13943.0,135.9458,136.1696,135.1466,135.4263,13943.0
2015-12-16 14:30:00,169.47,170.69,169.15,170.65,11633.0,135.4423,136.4174,135.1866,136.3854,11633.0
2015-12-16 15:00:00,170.47,171.06,170.13,171.06,17407.0,136.2415,136.7131,135.9698,136.7131,17407.0
2015-12-16 15:30:00,171.08,171.73,171.08,171.23,31767.0,136.7291,137.2485,136.7291,136.8489,31767.0
2015-12-17 09:30:00,171.73,172.39,170.67,171.42,14653.0,137.2485,137.776,136.4014,137.0008,14653.0
2015-12-17 10:00:00,171.25,171.32,170.58,171.08,19035.0,136.8649,136.9209,136.3295,136.7291,19035.0
2015-12-17 10:30:00,171.16,171.34,169.34,169.63,17043.0,136.793,136.9369,135.3384,135.5702,17043.0
2015-12-17 11:00:00,169.82,170.19,169.57,169.6,5799.0,135.7221,136.0178,135.5222,135.5462,5799.0
2015-12-17 11:30:00,169.66,170.25,169.66,170.12,3157.0,135.5942,136.0657,135.5942,135.9618,3157.0
2015-12-17 12:00:00,169.99,170.49,169.66,170.2,3200.0,135.8579,136.2575,135.5942,136.0258,3200.0
2015-12-17 12:30:00,170.27,170.45,169.75,170.45,8573.0,136.0817,136.2256,135.6661,136.2256,8573.0
2015-12-17 13:00:00,170.45,170.6,170.13,170.46,7415.0,136.2256,136.3454,135.9698,136.2335,7415.0
2015-12-17 13:30:00,170.46,171.04,170.36,170.93,8576.0,136.2335,136.6971,136.1536,136.6092,8576.0
2015-12-17 14:00:00,170.94,171.05,170.6,170.85,14180.0,136.6172,136.7051,136.3454,136.5452,14180.0
2015-12-17 14:30:00,170.91,171.03,170.65,170.94,14520.0,136.5932,136.6891,136.3854,136.6172,14520.0
2015-12-17 15:00:00,170.94,171.29,170.75,170.89,31184.0,136.6172,136.8969,136.4653,136.5772,31184.0
2015-12-17 15:30:00,170.76,170.92,170.43,170.45,68144.0,136.4733,136.6012,136.2096,136.2256,68144.0
2015-12-18 09:30:00,169.5,170.57,168.31,168.32,57552.0,135.4663,136.3215,134.5152,134.5232,57552.0
2015-12-18 10:00:00,168.29,168.52,167.6,168.24,25198.0,134.4993,134.6831,133.9478,134.4593,25198.0
2015-12-18 10:30:00,168.15,168.37,167.45,168.19,11988.0,134.3874,134.5632,133.8279,134.4193,11988.0
2015-12-18 11:00:00,168.21,168.62,167.88,167.88,20535.0,134.4353,134.763,134.1716,134.1716,20535.0
2015-12-18 11:30:00,167.73,167.8,167.32,167.42,20109.0,134.0517,134.1076,133.724,133.8039,20109.0
2015-12-18 12:00:00,167.35,167.99,167.2,167.96,16244.0,133.748,134.2595,133.6281,134.2355,16244.0
2015-12-18 12:30:00,167.88,167.92,167.44,167.78,11757.0,134.1716,134.2035,133.8199,134.0917,11757.0
2015-12-18 13:00:00,167.78,167.79,167.39,167.59,29984.0,134.0917,134.0997,133.78,133.9398,29984.0
2015-12-18 13:30:00,167.59,167.69,167.11,167.6,11688.0,133.9398,134.0197,133.5562,133.9478,11688.0
2015-12-18 14:00:00,167.52,167.99,167.45,167.76,10368.0,133.8839,134.2595,133.8279,134.0757,10368.0
2015-12-18 14:30:00,167.84,167.84,167.21,167.39,10155.0,134.1396,134.1396,133.6361,133.78,10155.0
2015-12-18 15:00:00,167.37,167.56,166.73,167.1,14611.0,133.764,133.9158,133.2525,133.5482,14611.0
2015-12-18 15:30:00,167.01,167.29,166.65,166.66,68656.0,133.4763,133.7,133.1886,133.1965,68656.0
2015-12-21 09:30:00,167.79,169.66,166.8,167.09,37642.0,134.0997,135.5942,133.3084,133.5402,37642.0
2015-12-21 10:00:00,166.91,168.05,166.91,167.9,23683.0,133.3963,134.3074,133.3963,134.1876,23683.0
2015-12-21 10:30:00,168.01,168.43,167.65,167.83,13563.0,134.2755,134.6111,133.9878,134.1316,13563.0
2015-12-21 11:00:00,167.82,167.85,166.35,166.55,14422.0,134.1236,134.1476,132.9488,133.1086,14422.0
2015-12-21 11:30:00,166.65,166.72,166.17,166.62,9971.0,133.1886,133.2445,132.8049,133.1646,9971.0
2015-12-21 12:00:00,166.63,166.63,166.1,166.32,9170.0,133.1726,133.1726,132.749,132.9248,9170.0
2015-12-21 12:30:00,166.32,167.25,166.32,167.15,14050.0,132.9248,133.6681,132.9248,133.5882,14050.0
2015-12-21 13:00:00,167.17,167.76,166.97,167.61,12907.0,133.6041,134.0757,133.4443,133.9558,12907.0
2015-12-21 13:30:00,167.42,168.09,167.42,167.65,17356.0,133.8039,134.3394,133.8039,133.9878,17356.0
2015-12-21 14:00:00,167.7,167.76,167.24,167.37,21420.0,134.0277,134.0757,133.6601,133.764,21420.0
2015-12-21 14:30:00,167.33,167.52,167.12,167.49,25109.0,133.732,133.8839,133.5642,133.8599,25109.0
2015-12-21 15:00:00,167.45,167.85,167.24,167.45,32565.0,133.8279,134.1476,133.6601,133.8279,32565.0
2015-12-21 15:30:00,167.47,168.52,167.47,168.41,71754.0,133.8439,134.6831,133.8439,134.5952,71754.0
2015-12-22 09:30:00,169.6,170.91,168.49,169.01,14027.0,135.5462,136.5932,134.6591,135.0747,14027.0
2015-12-22 10:00:00,168.65,169.11,168.24,168.93,7104.0,134.787,135.1546,134.4593,135.0108,7104.0
2015-12-22 10:30:00,169.11,169.25,168.39,168.46,8684.0,135.1546,135.2665,134.5792,134.6351,8684.0
2015-12-22 11:00:00,168.63,168.64,167.94,168.04,14352.0,134.771,134.779,134.2195,134.2995,14352.0
2015-12-22 11:30:00,168.04,168.47,167.94,168.18,6731.0,134.2995,134.6431,134.2195,134.4113,6731.0
2015-12-22 12:00:00,168.33,168.83,168.02,168.66,6954.0,134.5312,134.9308,134.2835,134.795,6954.0
2015-12-22 12:30:00,168.67,169.41,168.67,169.4,5081.0,134.803,135.3944,134.803,135.3864,5081.0
2015-12-22 13:00:00,169.41,169.63,169.06,169.53,6406.0,135.3944,135.5702,135.1146,135.4903,6406.0
2015-12-22 13:30:00,169.56,169.78,169.45,169.6,13175.0,135.5143,135.6901,135.4263,135.5462,13175.0
2015-12-22 14:00:00,169.67,169.87,169.48,169.82,6317.0,135.6022,135.762,135.4503,135.7221,6317.0
2015-12-22 14:30:00,169.81,170.01,169.65,169.79,12677.0,135.7141,135.8739,135.5862,135.6981,12677.0
2015-12-22 15:00:00,169.89,170.76,169.89,170.35,18610.0,135.778,136.4733,135.778,136.1456,18610.0
2015-12-22 15:30:00,170.45,170.62,169.63,170.3,44969.0,136.2256,136.3614,135.5702,136.1057,44969.0
2015-12-23 09:30:00,171.11,171.75,170.59,171.46,11680.0,136.753,137.2645,136.3374,137.0328,11680.0
2015-12-23 10:00:00,171.5,171.9,171.19,171.19,10800.0,137.0647,137.3844,136.817,136.817,10800.0
2015-12-23 10:30:00,171.34,171.34,170.76,171.12,32883.0,136.9369,136.9369,136.4733,136.761,32883.0
2015-12-23 11:00:00,171.1,171.47,171.04,171.3,12473.0,136.745,137.0407,136.6971,136.9049,12473.0
2015-12-23 11:30:00,171.22,171.39,171.06,171.39,14720.0,136.8409,136.9768,136.7131,136.9768,14720.0
2015-12-23 12:00:00,171.39,171.99,171.27,171.76,7847.0,136.9768,137.4563,136.8809,137.2725,7847.0
2015-12-23 12:30:00,171.77,172.26,171.65,172.09,12420.0,137.2805,137.6721,137.1846,137.5363,12420.0
2015-12-23 13:00:00,172.1,172.14,171.74,171.91,4650.0,137.5443,137.5762,137.2565,137.3924,4650.0
2015-12-23 13:30:00,171.95,171.96,171.4,171.4,6146.0,137.4244,137.4324,136.9848,136.9848,6146.0
2015-12-23 14:00:00,171.56,172.37,171.52,172.37,10755.0,137.1127,137.76,137.0807,137.76,10755.0
2015-12-23 14:30:00,172.39,172.59,172.25,172.47,11705.0,137.776,137.9359,137.6641,137.84,11705.0
2015-12-23 15:00:00,172.49,172.73,172.13,172.72,12500.0,137.8559,138.0478,137.5682,138.0398,12500.0
2015-12-23 15:30:00,172.62,172.96,172.36,172.42,79946.0,137.9598,138.2316,137.752,137.8,79946.0
2015-12-24 09:30:00,172.28,172.56,171.76,171.91,6598.0,137.6881,137.9119,137.2725,137.3924,6598.0
2015-12-24 10:00:00,171.77,172.35,171.77,171.86,10743.0,137.2805,137.7441,137.2805,137.3524,10743.0
2015-12-24 10:30:00,171.77,171.77,171.45,171.52,8900.0,137.2805,137.2805,137.0248,137.0807,8900.0
2015-12-24 11:00:00,171.46,171.71,171.26,171.7,5934.0,137.0328,137.2326,136.8729,137.2246,5934.0
2015-12-24 11:30:00,171.66,171.86,171.59,171.81,7307.0,137.1926,137.3524,137.1367,137.3125,7307.0
2015-12-24 12:00:00,171.77,172.2,171.63,172.09,5970.0,137.2805,137.6242,137.1686,137.5363,5970.0
2015-12-24 12:30:00,172.1,172.3,171.74,171.85,17219.0,137.5443,137.7041,137.2565,137.3444,17219.0
2015-12-28 09:30:00,171.36,172.03,170.66,170.84,8124.0,136.9528,137.4883,136.3934,136.5372,8124.0
2015-12-28 10:00:00,170.69,171.19,170.29,171.11,4313.0,136.4174,136.817,136.0977,136.753,4313.0
2015-12-28 10:30:00,171.02,171.03,170.14,170.26,4879.0,136.6811,136.6891,135.9778,136.0737,4879.0
2015-12-28 11:00:00,170.29,170.67,170.17,170.48,13156.0,136.0977,136.4014,136.0018,136.2495,13156.0
2015-12-28 11:30:00,170.44,170.94,170.39,170.86,5138.0,136.2176,136.6172,136.1776,136.5532,5138.0
2015-12-28 12:00:00,170.82,171.31,170.74,171.13,11326.0,136.5213,136.9129,136.4573,136.769,11326.0
2015-12-28 12:30:00,171.13,171.44,171.03,171.28,6742.0,136.769,137.0168,136.6891,136.8889,6742.0
2015-12-28 13:00:00,171.38,172.06,171.34,172.06,7350.0,136.9688,137.5123,136.9369,137.5123,7350.0
2015-12-28 13:30:00,172.25,172.4,171.66,171.85,9051.0,137.6641,137.784,137.1926,137.3444,9051.0
2015-12-28 14:00:00,171.74,171.74,171.31,171.69,4923.0,137.2565,137.2565,136.9129,137.2166,4923.0
2015-12-28 14:30:00,171.86,172.04,171.76,171.88,12786.0,137.3524,137.4963,137.2725,137.3684,12786.0
2015-12-28 15:00:00,172.02,172.13,171.7,172.04,10207.0,137.4803,137.5682,137.2246,137.4963,10207.0
2015-12-28 15:30:00,171.9,172.18,171.85,172.13,28026.0,137.3844,137.6082,137.3444,137.5682,28026.0
2015-12-29 09:30:00,173.53,174.52,172.39,173.8,14710.0,138.6871,139.4783,137.776,138.9029,14710.0
2015-12-29 10:00:00,173.88,174.1,173.29,173.68,7500.0,138.9668,139.1427,138.4953,138.807,7500.0
2015-12-29 10:30:00,173.79,173.79,172.98,173.1,4255.0,138.8949,138.8949,138.2476,138.3435,4255.0
2015-12-29 11:00:00,172.86,173.24,172.84,172.96,6460.0,138.1517,138.4554,138.1357,138.2316,6460.0
2015-12-29 11:30:00,173.04,173.21,172.33,172.52,4472.0,138.2955,138.4314,137.7281,137.8799,4472.0
2015-12-29 12:00:00,172.46,173.12,172.39,173.12,6457.0,137.832,138.3594,137.776,138.3594,6457.0
2015-12-29 12:30:00,173.03,173.03,172.78,172.9,4195.0,138.2875,138.2875,138.0877,138.1836,4195.0
2015-12-29 13:00:00,172.98,173.4,172.84,173.15,3905.0,138.2476,138.5832,138.1357,138.3834,3905.0
2015-12-29 13:30:00,173.19,173.56,173.16,173.26,9232.0,138.4154,138.7111,138.3914,138.4713,9232.0
2015-12-29 14:00:00,173.34,173.4,173.17,173.4,9146.0,138.5353,138.5832,138.3994,138.5832,9146.0
2015-12-29 14:30:00,173.29,173.85,173.28,173.85,4632.0,138.4953,138.9429,138.4873,138.9429,4632.0
2015-12-29 15:00:00,173.85,174.22,173.74,174.12,12381.0,138.9429,139.2386,138.855,139.1587,12381.0
2015-12-29 15:30:00,174.2,174.34,173.71,173.84,23140.0,139.2226,139.3345,138.831,138.9349,23140.0
2015-12-30 09:30:00,173.79,174.51,173.21,173.22,5295.0,138.8949,139.4704,138.4314,138.4394,5295.0
2015-12-30 10:00:00,173.25,173.66,173.23,173.52,2292.0,138.4633,138.791,138.4474,138.6791,2292.0
2015-12-30 10:30:00,173.36,174.25,173.36,174.25,4084.0,138.5513,139.2626,138.5513,139.2626,4084.0
2015-12-30 11:00:00,174.26,174.4,173.92,174.4,7157.0,139.2705,139.3824,138.9988,139.3824,7157.0
2015-12-30 11:30:00,174.15,174.23,174.0,174.01,2500.0,139.1826,139.2466,139.0628,139.0707,2500.0
2015-12-30 12:00:00,174.02,174.02,173.44,173.47,3169.0,139.0787,139.0787,138.6152,138.6392,3169.0
2015-12-30 12:30:00,173.39,173.43,173.28,173.43,1825.0,138.5752,138.6072,138.4873,138.6072,1825.0
2015-12-30 13:00:00,173.39,173.62,173.17,173.27,9914.0,138.5752,138.7591,138.3994,138.4793,9914.0
2015-12-30 13:30:00,173.37,173.49,173.19,173.44,1730.0,138.5593,138.6552,138.4154,138.6152,1730.0
2015-12-30 14:00:00,173.43,173.73,173.4,173.4,6536.0,138.6072,138.847,138.5832,138.5832,6536.0
2015-12-30 14:30:00,173.53,173.6,173.42,173.45,7056.0,138.6871,138.7431,138.5992,138.6232,7056.0
2015-12-30 15:00:00,173.49,173.49,172.83,172.88,6983.0,138.6552,138.6552,138.1277,138.1676,6983.0
2015-12-30 15:30:00,172.79,172.82,172.29,172.43,21298.0,138.0957,138.1197,137.6961,137.808,21298.0
2015-12-31 09:30:00,172.0,172.11,171.47,172.11,4960.0,137.4643,137.5522,137.0407,137.5522,4960.0
2015-12-31 10:00:00,172.0,172.0,171.52,171.81,5038.0,137.4643,137.4643,137.0807,137.3125,5038.0
2015-12-31 10:30:00,171.69,171.88,171.34,171.75,4270.0,137.2166,137.3684,136.9369,137.2645,4270.0
2015-12-31 11:00:00,171.86,172.0,171.57,171.85,8848.0,137.3524,137.4643,137.1207,137.3444,8848.0
2015-12-31 11:30:00,171.86,172.49,171.71,172.49,6251.0,137.3524,137.8559,137.2326,137.8559,6251.0
2015-12-31 12:00:00,172.84,173.22,172.74,172.9,7304.0,138.1357,138.4394,138.0557,138.1836,7304.0
2015-12-31 12:30:00,172.88,172.9,172.61,172.62,3400.0,138.1676,138.1836,137.9518,137.9598,3400.0
2015-12-31 13:00:00,172.49,172.86,172.19,172.85,14150.0,137.8559,138.1517,137.6162,138.1437,14150.0
2015-12-31 13:30:00,172.64,172.93,172.39,172.91,2600.0,137.9758,138.2076,137.776,138.1916,2600.0
2015-12-31 14:00:00,172.96,172.96,172.36,172.49,2961.0,138.2316,138.2316,137.752,137.8559,2961.0
2015-12-31 14:30:00,172.38,172.38,172.04,172.18,2563.0,137.768,137.768,137.4963,137.6082,2563.0
2015-12-31 15:00:00,172.18,172.37,171.75,172.15,6145.0,137.6082,137.76,137.2645,137.5842,6145.0
2015-12-31 15:30:00,172.14,172.17,171.39,171.41,25754.0,137.5762,137.6002,136.9768,136.9928,25754.0
2016-01-04 09:30:00,168.79,169.5,167.66,167.71,23589.0,134.8989,135.4663,133.9958,134.0357,23589.0
2016-01-04 10:00:00,167.66,168.0,167.0,167.35,26653.0,133.9958,134.2675,133.4683,133.748,26653.0
2016-01-04 10:30:00,167.39,167.64,166.87,167.23,9342.0,133.78,133.9798,133.3644,133.6521,9342.0
2016-01-04 11:00:00,167.17,167.17,166.5,166.66,14049.0,133.6041,133.6041,133.0687,133.1965,14049.0
2016-01-04 11:30:00,166.88,167.34,166.7,167.08,16848.0,133.3724,133.74,133.2285,133.5322,16848.0
2016-01-04 12:00:00,166.78,167.09,166.57,166.99,10783.0,133.2924,133.5402,133.1246,133.4603,10783.0
2016-01-04 12:30:00,167.1,167.53,166.74,167.39,9299.0,133.5482,133.8919,133.2605,133.78,9299.0
2016-01-04 13:00:00,167.24,168.11,167.24,168.02,9649.0,133.6601,134.3554,133.6601,134.2835,9649.0
2016-01-04 13:30:00,168.06,168.16,167.94,168.0,10805.0,134.3154,134.3954,134.2195,134.2675,10805.0
2016-01-04 14:00:00,168.03,168.4,167.79,168.22,8842.0,134.2915,134.5872,134.0997,134.4433,8842.0
2016-01-04 14:30:00,168.34,168.47,167.81,168.17,12978.0,134.5392,134.6431,134.1156,134.4034,12978.0
2016-01-04 15:00:00,168.37,168.37,167.69,167.87,12536.0,134.5632,134.5632,134.0197,134.1636,12536.0
2016-01-04 15:30:00,167.84,168.62,167.79,168.55,61286.0,134.1396,134.763,134.0997,134.7071,61286.0
2016-01-05 09:30:00,168.94,169.95,168.37,168.63,28536.0,135.0187,135.8259,134.5632,134.771,28536.0
2016-01-05 10:00:00,168.58,168.78,168.0,168.19,14610.0,134.731,134.8909,134.2675,134.4193,14610.0
2016-01-05 10:30:00,168.04,168.55,168.04,168.35,19083.0,134.2995,134.7071,134.2995,134.5472,19083.0
2016-01-05 11:00:00,168.41,168.41,167.53,167.98,9848.0,134.5952,134.5952,133.8919,134.2515,9848.0
2016-01-05 11:30:00,167.91,168.16,167.51,167.82,10105.0,134.1956,134.3954,133.8759,134.1236,10105.0
2016-01-05 12:00:00,167.73,167.81,167.1,167.34,27517.0,134.0517,134.1156,133.5482,133.74,27517.0
2016-01-05 12:30:00,167.28,167.73,167.28,167.65,9823.0,133.6921,134.0517,133.6921,133.9878,9823.0
2016-01-05 13:00:00,167.71,168.0,167.51,167.88,21406.0,134.0357,134.2675,133.8759,134.1716,21406.0
2016-01-05 13:30:00,167.66,168.3,167.66,168.19,26333.0,133.9958,134.5072,133.9958,134.4193,26333.0
2016-01-05 14:00:00,168.25,168.4,167.99,168.29,16295.0,134.4673,134.5872,134.2595,134.4993,16295.0
2016-01-05 14:30:00,168.27,168.54,168.14,168.15,19843.0,134.4833,134.6991,134.3794,134.3874,19843.0
2016-01-05 15:00:00,168.14,168.5,168.02,168.14,22452.0,134.3794,134.6671,134.2835,134.3794,22452.0
2016-01-05 15:30:00,168.18,168.91,168.07,168.32,36587.0,134.4113,134.9948,134.3234,134.5232,36587.0
2016-01-06 09:30:00,166.29,168.08,166.03,167.99,18436.0,132.9008,134.3314,132.693,134.2595,18436.0
2016-01-06 10:00:00,168.11,168.25,167.82,168.05,28127.0,134.3554,134.4673,134.1236,134.3074,28127.0
2016-01-06 10:30:00,168.45,168.45,167.6,167.95,32731.0,134.6271,134.6271,133.9478,134.2275,32731.0
2016-01-06 11:00:00,168.07,168.4,167.79,168.32,16073.0,134.3234,134.5872,134.0997,134.5232,16073.0
2016-01-06 11:30:00,168.2,168.61,167.92,167.94,14689.0,134.4273,134.755,134.2035,134.2195,14689.0
2016-01-06 12:00:00,167.93,168.13,167.55,167.76,12086.0,134.2115,134.3714,133.9078,134.0757,12086.0
2016-01-06 12:30:00,167.75,168.0,167.58,167.8,21377.0,134.0677,134.2675,133.9318,134.1076,21377.0
2016-01-06 13:00:00,167.75,168.15,167.71,168.0,18248.0,134.0677,134.3874,134.0357,134.2675,18248.0
2016-01-06 13:30:00,167.9,168.03,167.68,167.94,30657.0,134.1876,134.2915,134.0117,134.2195,30657.0
2016-01-06 14:00:00,167.92,168.26,167.79,168.0,27501.0,134.2035,134.4753,134.0997,134.2675,27501.0
2016-01-06 14:30:00,167.99,168.0,167.07,167.38,21568.0,134.2595,134.2675,133.5242,133.772,21568.0
2016-01-06 15:00:00,167.27,168.0,167.03,167.94,17674.0,133.6841,134.2675,133.4923,134.2195,17674.0
2016-01-06 15:30:00,167.98,168.1,167.45,167.74,61323.0,134.2515,134.3474,133.8279,134.0597,61323.0
2016-01-07 09:30:00,165.0,165.75,164.0,165.19,28447.0,131.8699,132.4693,131.0706,132.0217,28447.0
2016-01-07 10:00:00,165.38,165.79,164.91,165.41,7430.0,132.1736,132.5012,131.7979,132.1975,7430.0
2016-01-07 10:30:00,165.36,166.01,165.36,165.75,7894.0,132.1576,132.6771,132.1576,132.4693,7894.0
2016-01-07 11:00:00,165.81,165.98,165.62,165.96,20720.0,132.5172,132.6531,132.3654,132.6371,20720.0
2016-01-07 11:30:00,165.96,166.23,165.59,165.59,28506.0,132.6371,132.8529,132.3414,132.3414,28506.0
2016-01-07 12:00:00,165.58,166.24,165.55,165.97,11425.0,132.3334,132.8609,132.3094,132.6451,11425.0
2016-01-07 12:30:00,166.01,166.21,165.42,165.52,13251.0,132.6771,132.8369,132.2055,132.2854,13251.0
2016-01-07 13:00:00,165.42,165.42,164.9,165.18,16881.0,132.2055,132.2055,131.7899,132.0137,16881.0
2016-01-07 13:30:00,165.01,165.02,164.35,164.74,19184.0,131.8778,131.8858,131.3504,131.6621,19184.0
2016-01-07 14:00:00,164.78,164.9,164.56,164.59,6889.0,131.694,131.7899,131.5182,131.5422,6889.0
2016-01-07 14:30:00,164.55,165.03,164.24,164.75,20723.0,131.5102,131.8938,131.2625,131.67,20723.0
2016-01-07 15:00:00,164.77,164.78,163.82,163.82,21223.0,131.686,131.694,130.9268,130.9268,21223.0
2016-01-07 15:30:00,163.98,164.82,163.89,164.28,36903.0,131.0547,131.726,130.9827,131.2944,36903.0
2016-01-08 09:30:00,165.11,166.14,164.01,164.42,16924.0,131.9578,132.781,131.0786,131.4063,16924.0
2016-01-08 10:00:00,164.42,164.48,162.89,163.39,23903.0,131.4063,131.4543,130.1835,130.5831,23903.0
2016-01-08 10:30:00,163.42,164.16,163.36,163.94,22719.0,130.6071,131.1985,130.5591,131.0227,22719.0
2016-01-08 11:00:00,163.88,163.9,163.3,163.45,28578.0,130.9747,130.9907,130.5112,130.6311,28578.0
2016-01-08 11:30:00,163.46,164.16,163.3,164.16,32270.0,130.6391,131.1985,130.5112,131.1985,32270.0
2016-01-08 12:00:00,164.16,164.74,163.87,164.63,20516.0,131.1985,131.6621,130.9667,131.5741,20516.0
2016-01-08 12:30:00,164.69,165.07,164.64,165.0,13588.0,131.6221,131.9258,131.5821,131.8699,13588.0
2016-01-08 13:00:00,164.87,165.08,164.09,164.16,16125.0,131.766,131.9338,131.1426,131.1985,16125.0
2016-01-08 13:30:00,164.12,164.58,164.0,164.0,12289.0,131.1665,131.5342,131.0706,131.0706,12289.0
2016-01-08 14:00:00,164.11,164.55,164.01,164.01,13503.0,131.1586,131.5102,131.0786,131.0786,13503.0
2016-01-08 14:30:00,164.06,164.63,163.95,164.06,9281.0,131.1186,131.5741,131.0307,131.1186,9281.0
2016-01-08 15:00:00,164.03,164.56,163.48,163.57,19360.0,131.0946,131.5182,130.6551,130.727,19360.0
2016-01-08 15:30:00,163.6,163.61,162.02,162.47,74063.0,130.751,130.7589,129.4882,129.8478,74063.0
2016-01-11 09:30:00,163.13,163.91,161.87,162.0,13151.0,130.3753,130.9987,129.3683,129.4722,13151.0
2016-01-11 10:00:00,162.0,162.81,162.0,162.5,14761.0,129.4722,130.1196,129.4722,129.8718,14761.0
2016-01-11 10:30:00,162.65,162.87,161.45,161.7,20544.0,129.9917,130.1675,129.0327,129.2325,20544.0
2016-01-11 11:00:00,161.71,161.95,161.12,161.81,16665.0,129.2404,129.4323,128.7689,129.3204,16665.0
2016-01-11 11:30:00,161.83,162.26,161.32,161.88,10438.0,129.3364,129.68,128.9288,129.3763,10438.0
2016-01-11 12:00:00,161.8,161.81,161.18,161.31,6630.0,129.3124,129.3204,128.8169,128.9208,6630.0
2016-01-11 12:30:00,161.29,161.7,161.25,161.39,19336.0,128.9048,129.2325,128.8728,128.9847,19336.0
2016-01-11 13:00:00,161.56,161.77,161.07,161.1,9820.0,129.1206,129.2884,128.729,128.7529,9820.0
2016-01-11 13:30:00,161.19,161.32,160.65,160.83,6952.0,128.8249,128.9288,128.3933,128.5371,6952.0
2016-01-11 14:00:00,161.02,162.3,160.93,162.05,16892.0,128.689,129.712,128.6171,129.5122,16892.0
2016-01-11 14:30:00,161.96,162.73,161.83,162.06,26456.0,129.4403,130.0556,129.3364,129.5202,26456.0
2016-01-11 15:00:00,162.18,163.17,162.0,163.17,26651.0,129.6161,130.4073,129.4722,130.4073,26651.0
2016-01-11 15:30:00,163.1,163.59,162.82,162.99,87666.0,130.3514,130.743,130.1276,130.2634,87666.0
2016-01-12 09:30:00,164.25,165.55,163.66,164.84,19945.0,131.2704,132.3094,130.7989,131.742,19945.0
2016-01-12 10:00:00,164.72,164.75,163.95,163.98,20378.0,131.6461,131.67,131.0307,131.0547,20378.0
2016-01-12 10:30:00,163.95,164.37,163.56,163.8,16745.0,131.0307,131.3663,130.719,130.9108,16745.0
2016-01-12 11:00:00,163.82,164.02,163.28,163.28,22395.0,130.9268,131.0866,130.4952,130.4952,22395.0
2016-01-12 11:30:00,163.28,163.74,162.84,163.56,17116.0,130.4952,130.8628,130.1436,130.719,17116.0
2016-01-12 12:00:00,163.44,163.85,163.32,163.47,35847.0,130.6231,130.9508,130.5272,130.6471,35847.0
2016-01-12 12:30:00,163.6,163.71,162.91,162.98,18943.0,130.751,130.8389,130.1995,130.2554,18943.0
2016-01-12 13:00:00,163.06,163.59,162.87,162.9,7607.0,130.3194,130.743,130.1675,130.1915,7607.0
2016-01-12 13:30:00,162.9,163.67,162.9,163.15,17057.0,130.1915,130.8069,130.1915,130.3913,17057.0
2016-01-12 14:00:00,163.16,163.23,162.53,163.13,33422.0,130.3993,130.4552,129.8958,130.3753,33422.0
2016-01-12 14:30:00,163.16,164.18,163.16,164.1,19275.0,130.3993,131.2145,130.3993,131.1506,19275.0
2016-01-12 15:00:00,164.37,165.5,163.68,165.25,27099.0,131.3663,132.2695,130.8149,132.0697,27099.0
2016-01-12 15:30:00,165.17,165.25,164.69,164.82,32595.0,132.0057,132.0697,131.6221,131.726,32595.0
2016-01-13 09:30:00,165.0,165.59,164.96,165.15,48487.0,131.8699,132.3414,131.8379,131.9897,48487.0
2016-01-13 10:00:00,165.13,165.34,164.92,165.12,30165.0,131.9737,132.1416,131.8059,131.9658,30165.0
2016-01-13 10:30:00,165.15,165.43,164.46,165.25,49326.0,131.9897,132.2135,131.4383,132.0697,49326.0
2016-01-13 11:00:00,165.29,165.29,164.41,164.57,9134.0,132.1016,132.1016,131.3983,131.5262,9134.0
2016-01-13 11:30:00,164.47,164.7,164.15,164.23,17317.0,131.4463,131.6301,131.1905,131.2545,17317.0
2016-01-13 12:00:00,164.23,164.57,164.23,164.49,26177.0,131.2545,131.5262,131.2545,131.4623,26177.0
2016-01-13 12:30:00,164.46,164.51,163.83,163.93,18271.0,131.4383,131.4782,130.9348,131.0147,18271.0
2016-01-13 13:00:00,163.91,164.0,163.73,163.75,21697.0,130.9987,131.0706,130.8549,130.8708,21697.0
2016-01-13 13:30:00,163.77,163.9,163.24,163.24,31613.0,130.8868,130.9907,130.4632,130.4632,31613.0
2016-01-13 14:00:00,163.12,163.37,162.54,162.92,11927.0,130.3673,130.5671,129.9038,130.2075,11927.0
2016-01-13 14:30:00,162.89,162.9,161.53,162.16,24990.0,130.1835,130.1915,129.0966,129.6001,24990.0
2016-01-13 15:00:00,162.16,162.54,161.97,162.46,21564.0,129.6001,129.9038,129.4482,129.8399,21564.0
2016-01-13 15:30:00,162.45,162.6,161.38,161.53,50586.0,129.8319,129.9517,128.9767,129.0966,50586.0
2016-01-14 09:30:00,161.9,162.0,159.61,159.9,22865.0,129.3923,129.4722,127.5621,127.7939,22865.0
2016-01-14 10:00:00,159.71,161.95,159.51,161.69,29575.0,127.642,129.4323,127.4822,129.2245,29575.0
2016-01-14 10:30:00,161.58,163.05,161.58,162.34,16083.0,129.1365,130.3114,129.1365,129.744,16083.0
2016-01-14 11:00:00,162.34,162.85,161.41,161.47,24682.0,129.744,130.1515,129.0007,129.0486,24682.0
2016-01-14 11:30:00,161.51,162.47,161.28,162.25,26981.0,129.0806,129.8478,128.8968,129.672,26981.0
2016-01-14 12:00:00,162.33,162.35,161.34,162.01,18119.0,129.736,129.7519,128.9447,129.4802,18119.0
2016-01-14 12:30:00,161.91,162.66,161.91,162.06,17324.0,129.4003,129.9997,129.4003,129.5202,17324.0
2016-01-14 13:00:00,161.92,162.96,161.92,162.65,18140.0,129.4083,130.2395,129.4083,129.9917,18140.0
2016-01-14 13:30:00,162.82,163.0,162.53,162.53,14691.0,130.1276,130.2714,129.8958,129.8958,14691.0
2016-01-14 14:00:00,162.6,163.05,162.49,163.0,17410.0,129.9517,130.3114,129.8638,130.2714,17410.0
2016-01-14 14:30:00,163.0,164.02,163.0,164.02,20907.0,130.2714,131.0866,130.2714,131.0866,20907.0
2016-01-14 15:00:00,163.93,164.04,163.51,163.52,12255.0,131.0147,131.1026,130.679,130.687,12255.0
2016-01-14 15:30:00,163.52,163.59,162.79,163.06,42186.0,130.687,130.743,130.1036,130.3194,42186.0
2016-01-15 09:30:00,159.03,161.12,158.7,159.23,47988.0,127.0986,128.7689,126.8348,127.2584,47988.0
2016-01-15 10:00:00,158.81,160.17,158.75,159.59,28324.0,126.9227,128.0097,126.8748,127.5461,28324.0
2016-01-15 10:30:00,159.83,160.0,158.79,158.79,14895.0,127.7379,127.8738,126.9068,126.9068,14895.0
2016-01-15 11:00:00,158.79,159.17,158.23,158.9,22729.0,126.9068,127.2105,126.4592,126.9947,22729.0
2016-01-15 11:30:00,158.9,159.03,157.61,157.85,37169.0,126.9947,127.0986,125.9637,126.1555,37169.0
2016-01-15 12:00:00,157.73,158.0,155.33,156.08,70652.0,126.0596,126.2754,124.1415,124.7409,70652.0
2016-01-15 12:30:00,156.21,156.92,155.41,156.73,24963.0,124.8448,125.4122,124.2054,125.2604,24963.0
2016-01-15 13:00:00,156.73,156.79,155.8,156.32,26088.0,125.2604,125.3083,124.5171,124.9327,26088.0
2016-01-15 13:30:00,156.31,157.06,155.09,157.06,68998.0,124.9247,125.5241,123.9497,125.5241,68998.0
2016-01-15 14:00:00,156.9,157.59,156.85,157.21,12749.0,125.3962,125.9477,125.3563,125.644,12749.0
2016-01-15 14:30:00,157.25,158.54,156.94,158.53,18449.0,125.676,126.7069,125.4282,126.699,18449.0
2016-01-15 15:00:00,158.4,158.57,157.15,157.89,28373.0,126.5951,126.7309,125.596,126.1875,28373.0
2016-01-15 15:30:00,157.75,157.75,156.8,157.19,82258.0,126.0756,126.0756,125.3163,125.628,82258.0
2016-01-19 09:30:00,158.0,158.12,156.79,157.66,47081.0,126.2754,126.3713,125.3083,126.0036,47081.0
2016-01-19 10:00:00,157.75,158.09,157.21,157.68,39317.0,126.0756,126.3473,125.644,126.0196,39317.0
2016-01-19 10:30:00,157.73,157.79,157.29,157.38,36958.0,126.0596,126.1075,125.7079,125.7799,36958.0
2016-01-19 11:00:00,157.28,157.6,156.71,157.5,27258.0,125.6999,125.9557,125.2444,125.8758,27258.0
2016-01-19 11:30:00,157.52,157.95,157.35,157.47,27847.0,125.8918,126.2354,125.7559,125.8518,27847.0
2016-01-19 12:00:00,157.49,157.5,156.43,156.77,16752.0,125.8678,125.8758,125.0206,125.2923,16752.0
2016-01-19 12:30:00,156.81,157.29,156.64,157.15,23209.0,125.3243,125.7079,125.1884,125.596,23209.0
2016-01-19 13:00:00,157.24,157.55,156.67,156.76,21646.0,125.668,125.9157,125.2124,125.2844,21646.0
2016-01-19 13:30:00,156.69,156.87,156.21,156.56,22126.0,125.2284,125.3723,124.8448,125.1245,22126.0
2016-01-19 14:00:00,156.51,156.77,156.13,156.53,42782.0,125.0845,125.2923,124.7808,125.1005,42782.0
2016-01-19 14:30:00,156.53,156.95,155.89,156.22,27618.0,125.1005,125.4362,124.589,124.8528,27618.0
2016-01-19 15:00:00,156.24,156.61,155.77,156.38,73743.0,124.8688,125.1645,124.4931,124.9807,73743.0
2016-01-19 15:30:00,156.35,156.91,155.74,155.97,228263.0,124.9567,125.4042,124.4692,124.653,228263.0
2016-01-20 09:30:00,153.81,154.77,152.4,152.97,34724.0,122.9267,123.6939,121.7998,122.2553,34724.0
2016-01-20 10:00:00,152.97,153.22,152.27,153.13,54992.0,122.2553,122.4551,121.6959,122.3832,54992.0
2016-01-20 10:30:00,153.27,153.36,151.85,152.12,25358.0,122.4951,122.567,121.3602,121.576,25358.0
2016-01-20 11:00:00,152.12,152.61,151.88,152.06,31553.0,121.576,121.9676,121.3842,121.5281,31553.0
2016-01-20 11:30:00,152.12,152.36,150.32,150.55,40627.0,121.576,121.7678,120.1374,120.3213,40627.0
2016-01-20 12:00:00,150.56,150.66,148.36,148.51,26812.0,120.3292,120.4092,118.571,118.6909,26812.0
2016-01-20 12:30:00,148.56,148.78,147.51,148.62,66205.0,118.7308,118.9066,117.8916,118.7788,66205.0
2016-01-20 13:00:00,148.72,149.18,148.09,148.61,63890.0,118.8587,119.2263,118.3552,118.7708,63890.0
2016-01-20 13:30:00,148.52,149.78,148.51,149.54,57872.0,118.6989,119.7059,118.6909,119.514,57872.0
2016-01-20 14:00:00,149.5,150.23,148.89,149.78,43582.0,119.4821,120.0655,118.9946,119.7059,43582.0
2016-01-20 14:30:00,149.78,150.99,149.37,150.69,42893.0,119.7059,120.6729,119.3782,120.4331,42893.0
2016-01-20 15:00:00,150.7,153.61,150.5,153.6,79029.0,120.4411,122.7668,120.2813,122.7588,79029.0
2016-01-20 15:30:00,153.55,153.9,152.38,152.81,130849.0,122.7189,122.9986,121.7838,122.1275,130849.0
2016-01-21 09:30:00,152.52,153.44,151.63,152.03,25250.0,121.8957,122.631,121.1844,121.5041,25250.0
2016-01-21 10:00:00,152.02,153.61,151.96,153.11,56399.0,121.4961,122.7668,121.4481,122.3672,56399.0
2016-01-21 10:30:00,153.21,153.91,152.77,153.08,66286.0,122.4472,123.0066,122.0955,122.3433,66286.0
2016-01-21 11:00:00,153.33,153.33,152.13,152.13,18505.0,122.5431,122.5431,121.584,121.584,18505.0
2016-01-21 11:30:00,152.07,152.72,150.91,152.19,60781.0,121.5361,122.0555,120.609,121.632,60781.0
2016-01-21 12:00:00,152.25,152.5,151.47,151.89,42245.0,121.6799,121.8797,121.0565,121.3922,42245.0
2016-01-21 12:30:00,151.94,152.02,151.08,151.26,22510.0,121.4322,121.4961,120.7448,120.8887,22510.0
2016-01-21 13:00:00,151.36,151.62,150.08,150.14,23849.0,120.9686,121.1764,119.9456,119.9936,23849.0
2016-01-21 13:30:00,150.12,151.14,150.03,150.63,18556.0,119.9776,120.7928,119.9057,120.3852,18556.0
2016-01-21 14:00:00,150.78,150.78,149.53,150.08,28499.0,120.5051,120.5051,119.5061,119.9456,28499.0
2016-01-21 14:30:00,150.09,150.73,149.81,150.72,67205.0,119.9536,120.4651,119.7298,120.4571,67205.0
2016-01-21 15:00:00,150.6,150.94,150.22,150.94,53766.0,120.3612,120.6329,120.0575,120.6329,53766.0
2016-01-21 15:30:00,150.85,151.52,150.48,150.5,115468.0,120.561,121.0965,120.2653,120.2813,115468.0
2016-01-22 09:30:00,152.14,153.77,151.98,153.75,32331.0,121.592,122.8947,121.4641,122.8787,32331.0
2016-01-22 10:00:00,153.87,154.25,153.15,153.15,32072.0,122.9746,123.2783,122.3992,122.3992,32072.0
2016-01-22 10:30:00,153.26,153.53,152.56,152.59,32377.0,122.4871,122.7029,121.9277,121.9516,32377.0
2016-01-22 11:00:00,152.73,152.75,151.71,151.83,21707.0,122.0635,122.0795,121.2483,121.3442,21707.0
2016-01-22 11:30:00,151.87,151.97,150.72,150.87,32366.0,121.3762,121.4561,120.4571,120.577,32366.0
2016-01-22 12:00:00,150.82,151.55,150.76,151.31,26540.0,120.537,121.1205,120.4891,120.9287,26540.0
2016-01-22 12:30:00,151.31,151.32,150.59,151.22,29599.0,120.9287,120.9366,120.3532,120.8567,29599.0
2016-01-22 13:00:00,151.22,152.24,151.22,152.11,15347.0,120.8567,121.6719,120.8567,121.568,15347.0
2016-01-22 13:30:00,152.17,152.24,151.96,152.16,48899.0,121.616,121.6719,121.4481,121.608,48899.0
2016-01-22 14:00:00,152.12,152.34,152.09,152.24,35327.0,121.576,121.7518,121.552,121.6719,35327.0
2016-01-22 14:30:00,152.2,152.42,152.06,152.25,45473.0,121.6399,121.8158,121.5281,121.6799,45473.0
2016-01-22 15:00:00,152.29,152.51,152.02,152.5,30390.0,121.7119,121.8877,121.4961,121.8797,30390.0
2016-01-22 15:30:00,152.41,153.15,152.28,153.1,69770.0,121.8078,122.3992,121.7039,122.3592,69770.0
2016-01-25 09:30:00,153.0,154.1,152.56,153.87,60575.0,122.2793,123.1584,121.9277,122.9746,60575.0
2016-01-25 10:00:00,153.76,154.6,153.63,154.0,45235.0,122.8867,123.5581,122.7828,123.0785,45235.0
2016-01-25 10:30:00,153.92,154.27,153.34,153.53,67475.0,123.0146,123.2943,122.551,122.7029,67475.0
2016-01-25 11:00:00,153.5,153.88,153.1,153.84,41525.0,122.6789,122.9826,122.3592,122.9507,41525.0
2016-01-25 11:30:00,153.83,153.92,153.54,153.68,23900.0,122.9427,123.0146,122.7109,122.8228,23900.0
2016-01-25 12:00:00,153.69,154.0,153.62,153.65,18205.0,122.8308,123.0785,122.7748,122.7988,18205.0
2016-01-25 12:30:00,153.66,154.14,153.65,154.0,22517.0,122.8068,123.1904,122.7988,123.0785,22517.0
2016-01-25 13:00:00,154.04,154.34,153.86,153.9,28677.0,123.1105,123.3503,122.9666,122.9986,28677.0
2016-01-25 13:30:00,153.91,154.1,153.56,153.81,24322.0,123.0066,123.1584,122.7269,122.9267,24322.0
2016-01-25 14:00:00,153.8,154.15,153.64,154.15,20922.0,122.9187,123.1984,122.7908,123.1984,20922.0
2016-01-25 14:30:00,153.99,154.1,153.63,154.0,21011.0,123.0705,123.1584,122.7828,123.0785,21011.0
2016-01-25 15:00:00,154.01,154.13,152.89,153.28,33923.0,123.0865,123.1824,122.1914,122.5031,33923.0
2016-01-25 15:30:00,153.28,153.45,152.84,153.43,131131.0,122.5031,122.639,122.1514,122.623,131131.0
2016-01-26 09:30:00,154.63,155.73,154.28,155.23,32333.0,123.582,124.4612,123.3023,124.0616,32333.0
2016-01-26 10:00:00,155.19,155.99,155.16,155.77,25527.0,124.0296,124.669,124.0056,124.4931,25527.0
2016-01-26 10:30:00,155.81,155.98,155.53,155.9,20284.0,124.5251,124.661,124.3013,124.597,20284.0
2016-01-26 11:00:00,156.0,156.74,155.9,156.64,36619.0,124.677,125.2684,124.597,125.1884,36619.0
2016-01-26 11:30:00,156.62,157.33,156.3,157.29,18927.0,125.1725,125.7399,124.9167,125.7079,18927.0
2016-01-26 12:00:00,157.31,157.98,157.31,157.98,18789.0,125.7239,126.2594,125.7239,126.2594,18789.0
2016-01-26 12:30:00,157.97,158.03,157.68,157.78,12904.0,126.2514,126.2994,126.0196,126.0995,12904.0
2016-01-26 13:00:00,157.68,158.12,157.5,157.82,17617.0,126.0196,126.3713,125.8758,126.1315,17617.0
2016-01-26 13:30:00,157.82,158.13,157.76,158.05,16985.0,126.1315,126.3793,126.0836,126.3153,16985.0
2016-01-26 14:00:00,157.99,158.53,157.95,158.4,19061.0,126.2674,126.699,126.2354,126.5951,19061.0
2016-01-26 14:30:00,158.47,158.76,158.22,158.42,13947.0,126.651,126.8828,126.4512,126.611,13947.0
2016-01-26 15:00:00,158.37,158.9,158.13,158.75,26238.0,126.5711,126.9947,126.3793,126.8748,26238.0
2016-01-26 15:30:00,158.75,159.18,158.31,159.03,73982.0,126.8748,127.2184,126.5231,127.0986,73982.0
2016-01-27 09:30:00,158.45,159.14,157.55,158.57,10473.0,126.635,127.1865,125.9157,126.7309,10473.0
2016-01-27 10:00:00,158.5,158.93,157.64,158.69,29232.0,126.675,127.0186,125.9877,126.8268,29232.0
2016-01-27 10:30:00,158.82,159.48,158.34,158.44,27365.0,126.9307,127.4582,126.5471,126.627,27365.0
2016-01-27 11:00:00,158.47,159.75,158.47,159.6,10999.0,126.651,127.674,126.651,127.5541,10999.0
2016-01-27 11:30:00,159.7,160.56,159.45,160.52,30277.0,127.634,128.3214,127.4342,128.2894,30277.0
2016-01-27 12:00:00,160.52,161.04,160.4,160.68,16133.0,128.2894,128.705,128.1935,128.4173,16133.0
2016-01-27 12:30:00,160.64,160.68,160.18,160.29,23677.0,128.3853,128.4173,128.0177,128.1056,23677.0
2016-01-27 13:00:00,160.28,160.42,159.65,159.65,9517.0,128.0976,128.2095,127.5941,127.5941,9517.0
2016-01-27 13:30:00,159.92,161.36,159.66,161.16,16637.0,127.8099,128.9607,127.6021,128.8009,16637.0
2016-01-27 14:00:00,161.28,161.94,159.78,160.12,27464.0,128.8968,129.4243,127.698,127.9697,27464.0
2016-01-27 14:30:00,159.79,159.95,158.31,158.31,21447.0,127.706,127.8338,126.5231,126.5231,21447.0
2016-01-27 15:00:00,158.73,158.73,157.32,158.03,20831.0,126.8588,126.8588,125.7319,126.2994,20831.0
2016-01-27 15:30:00,158.25,158.39,157.74,158.1,37908.0,126.4752,126.5871,126.0676,126.3553,37908.0
2016-01-28 09:30:00,158.73,159.57,157.47,157.87,22352.0,126.8588,127.5301,125.8518,126.1715,22352.0
2016-01-28 10:00:00,157.59,157.59,155.92,156.04,27872.0,125.9477,125.9477,124.613,124.7089,27872.0
2016-01-28 10:30:00,156.09,156.38,155.66,156.27,44843.0,124.7489,124.9807,124.4052,124.8927,44843.0
2016-01-28 11:00:00,156.25,156.96,156.19,156.19,18992.0,124.8768,125.4442,124.8288,124.8288,18992.0
2016-01-28 11:30:00,156.39,156.39,155.53,155.97,15611.0,124.9886,124.9886,124.3013,124.653,15611.0
2016-01-28 12:00:00,155.75,157.4,155.75,157.1,14204.0,124.4771,125.7958,124.4771,125.5561,14204.0
2016-01-28 12:30:00,157.1,157.38,156.93,157.06,12195.0,125.5561,125.7799,125.4202,125.5241,12195.0
2016-01-28 13:00:00,157.04,157.23,156.06,156.62,11837.0,125.5081,125.66,124.7249,125.1725,11837.0
2016-01-28 13:30:00,156.5,157.29,156.5,156.77,19212.0,125.0766,125.7079,125.0766,125.2923,19212.0
2016-01-28 14:00:00,156.93,157.59,156.93,157.41,22739.0,125.4202,125.9477,125.4202,125.8038,22739.0
2016-01-28 14:30:00,157.4,157.47,156.81,156.94,20044.0,125.7958,125.8518,125.3243,125.4282,20044.0
2016-01-28 15:00:00,156.82,157.45,156.63,156.98,23325.0,125.3323,125.8358,125.1805,125.4602,23325.0
2016-01-28 15:30:00,157.13,157.65,156.75,157.19,73239.0,125.5801,125.9956,125.2764,125.628,73239.0
2016-01-29 09:30:00,158.18,159.9,157.54,159.74,32160.0,126.4192,127.7939,125.9077,127.666,32160.0
2016-01-29 10:00:00,159.9,159.9,158.89,158.89,20471.0,127.7939,127.7939,126.9867,126.9867,20471.0
2016-01-29 10:30:00,158.88,158.91,158.19,158.35,53890.0,126.9787,127.0027,126.4272,126.5551,53890.0
2016-01-29 11:00:00,158.34,158.9,158.34,158.53,29775.0,126.5471,126.9947,126.5471,126.699,29775.0
2016-01-29 11:30:00,158.55,159.75,158.55,159.46,17954.0,126.7149,127.674,126.7149,127.4422,17954.0
2016-01-29 12:00:00,159.45,159.86,159.35,159.47,18443.0,127.4342,127.7619,127.3543,127.4502,18443.0
2016-01-29 12:30:00,159.37,159.37,159.08,159.08,15561.0,127.3703,127.3703,127.1385,127.1385,15561.0
2016-01-29 13:00:00,159.11,159.93,159.07,159.85,10224.0,127.1625,127.8179,127.1305,127.7539,10224.0
2016-01-29 13:30:00,159.89,160.26,159.69,160.06,21299.0,127.7859,128.0816,127.626,127.9217,21299.0
2016-01-29 14:00:00,160.03,160.32,159.89,160.17,13251.0,127.8978,128.1295,127.7859,128.0097,13251.0
2016-01-29 14:30:00,160.18,160.59,160.14,160.31,16553.0,128.0177,128.3453,127.9857,128.1216,16553.0
2016-01-29 15:00:00,160.42,160.97,160.23,160.95,27978.0,128.2095,128.649,128.0576,128.633,27978.0
2016-01-29 15:30:00,160.98,161.55,160.89,161.5,87722.0,128.657,129.1126,128.5851,129.0726,87722.0
2016-02-01 09:30:00,158.45,159.63,156.97,159.4,44146.0,126.635,127.5781,125.4522,127.3943,44146.0
2016-02-01 10:00:00,159.61,160.55,159.08,159.95,21298.0,127.5621,128.3134,127.1385,127.8338,21298.0
2016-02-01 10:30:00,159.78,160.32,159.56,160.09,23042.0,127.698,128.1295,127.5221,127.9457,23042.0
2016-02-01 11:00:00,160.11,160.76,159.78,160.64,36821.0,127.9617,128.4812,127.698,128.3853,36821.0
2016-02-01 11:30:00,160.67,161.23,160.48,160.84,22806.0,128.4093,128.8568,128.2574,128.5451,22806.0
2016-02-01 12:00:00,160.86,160.98,159.95,160.0,38132.0,128.5611,128.657,127.8338,127.8738,38132.0
2016-02-01 12:30:00,160.1,160.55,159.99,160.0,11812.0,127.9537,128.3134,127.8658,127.8738,11812.0
2016-02-01 13:00:00,160.05,161.17,159.99,161.17,8039.0,127.9138,128.8089,127.8658,128.8089,8039.0
2016-02-01 13:30:00,161.1,161.18,160.69,160.91,12580.0,128.7529,128.8169,128.4253,128.6011,12580.0
2016-02-01 14:00:00,161.12,161.47,160.66,161.02,24050.0,128.7689,129.0486,128.4013,128.689,24050.0
2016-02-01 14:30:00,161.02,161.1,160.7,161.0,16923.0,128.689,128.7529,128.4332,128.673,16923.0
2016-02-01 15:00:00,161.04,161.78,160.86,161.71,21457.0,128.705,129.2964,128.5611,129.2404,21457.0
2016-02-01 15:30:00,161.64,162.03,161.02,161.09,55421.0,129.1845,129.4962,128.689,128.7449,55421.0
2016-02-02 09:30:00,160.0,160.0,156.75,156.75,68965.0,127.8738,127.8738,125.2764,125.2764,68965.0
2016-02-02 10:00:00,156.75,156.88,156.01,156.43,30712.0,125.2764,125.3803,124.6849,125.0206,30712.0
2016-02-02 10:30:00,156.36,156.56,155.68,155.94,35564.0,124.9647,125.1245,124.4212,124.629,35564.0
2016-02-02 11:00:00,155.95,156.08,155.51,155.82,46870.0,124.637,124.7409,124.2853,124.5331,46870.0
2016-02-02 11:30:00,155.77,157.09,155.74,156.55,87634.0,124.4931,125.5481,124.4692,125.1165,87634.0
2016-02-02 12:00:00,156.49,156.54,155.97,156.13,74685.0,125.0686,125.1085,124.653,124.7808,74685.0
2016-02-02 12:30:00,156.12,156.12,155.09,155.36,39718.0,124.7729,124.7729,123.9497,124.1655,39718.0
2016-02-02 13:00:00,155.39,155.39,155.07,155.19,28068.0,124.1894,124.1894,123.9337,124.0296,28068.0
2016-02-02 13:30:00,155.19,155.38,154.38,154.38,38411.0,124.0296,124.1814,123.3822,123.3822,38411.0
2016-02-02 14:00:00,154.44,154.67,153.86,153.99,36601.0,123.4302,123.614,122.9666,123.0705,36601.0
2016-02-02 14:30:00,154.06,154.54,153.94,154.3,64047.0,123.1265,123.5101,123.0306,123.3183,64047.0
2016-02-02 15:00:00,154.25,154.38,153.42,154.05,51470.0,123.2783,123.3822,122.615,123.1185,51470.0
2016-02-02 15:30:00,154.11,154.67,154.02,154.56,96464.0,123.1664,123.614,123.0945,123.5261,96464.0
2016-02-03 09:30:00,155.84,155.98,153.0,153.02,31667.0,124.5491,124.661,122.2793,122.2953,31667.0
2016-02-03 10:00:00,153.03,153.16,150.98,151.39,83325.0,122.3033,122.4072,120.6649,120.9926,83325.0
2016-02-03 10:30:00,151.36,152.38,150.58,151.78,29115.0,120.9686,121.7838,120.3452,121.3043,29115.0
2016-02-03 11:00:00,151.78,152.05,149.89,151.65,49636.0,121.3043,121.5201,119.7938,121.2004,49636.0
2016-02-03 11:30:00,151.62,152.18,151.25,151.53,31709.0,121.1764,121.624,120.8807,121.1045,31709.0
2016-02-03 12:00:00,151.46,152.57,151.3,151.76,42127.0,121.0485,121.9357,120.9207,121.2883,42127.0
2016-02-03 12:30:00,151.76,152.04,151.42,151.77,31539.0,121.2883,121.5121,121.0166,121.2963,31539.0
2016-02-03 13:00:00,151.92,151.97,151.5,151.65,30930.0,121.4162,121.4561,121.0805,121.2004,30930.0
2016-02-03 13:30:00,151.53,151.6,150.82,151.21,24328.0,121.1045,121.1604,120.537,120.8487,24328.0
2016-02-03 14:00:00,151.08,153.22,151.08,153.16,56759.0,120.7448,122.4551,120.7448,122.4072,56759.0
2016-02-03 14:30:00,152.98,153.98,152.8,153.2,61663.0,122.2633,123.0625,122.1195,122.4392,61663.0
2016-02-03 15:00:00,153.28,153.58,152.52,152.59,63083.0,122.5031,122.7429,121.8957,121.9516,63083.0
2016-02-03 15:30:00,152.59,153.36,152.47,153.14,150876.0,121.9516,122.567,121.8557,122.3912,150876.0
2016-02-04 09:30:00,154.61,154.61,143.49,144.99,188206.0,123.566,123.566,114.6788,115.8776,188206.0
2016-02-04 10:00:00,145.1,147.7,144.11,146.03,160350.0,115.9655,118.0435,115.1743,116.7088,160350.0
2016-02-04 10:30:00,146.06,146.95,144.06,145.5,171232.0,116.7328,117.4441,115.1344,116.2852,171232.0
2016-02-04 11:00:00,145.5,146.94,145.5,146.32,171606.0,116.2852,117.4361,116.2852,116.9406,171606.0
2016-02-04 11:30:00,146.05,147.4,146.05,146.25,139782.0,116.7248,117.8037,116.7248,116.8846,139782.0
2016-02-04 12:00:00,146.26,148.71,146.26,147.78,93385.0,116.8926,118.8507,116.8926,118.1074,93385.0
2016-02-04 12:30:00,147.84,148.15,146.73,147.16,104721.0,118.1554,118.4031,117.2683,117.6119,104721.0
2016-02-04 13:00:00,147.15,148.72,147.1,147.83,76200.0,117.6039,118.8587,117.564,118.1474,76200.0
2016-02-04 13:30:00,147.78,147.99,146.1,147.56,98487.0,118.1074,118.2753,116.7648,117.9316,98487.0
2016-02-04 14:00:00,147.56,147.57,145.0,145.06,98720.0,117.9316,117.9396,115.8856,115.9336,98720.0
2016-02-04 14:30:00,145.18,145.96,144.37,144.71,115233.0,116.0295,116.6529,115.3821,115.6539,115233.0
2016-02-04 15:00:00,144.72,146.37,144.71,145.45,104630.0,115.6618,116.9805,115.6539,116.2453,104630.0
2016-02-04 15:30:00,145.45,145.54,144.45,145.18,252010.0,116.2453,116.3172,115.4461,116.0295,252010.0
2016-02-05 09:30:00,144.72,144.72,142.33,142.92,64927.0,115.6618,115.6618,113.7517,114.2233,64927.0
2016-02-05 10:00:00,142.96,143.92,142.42,142.46,81462.0,114.2552,115.0225,113.8237,113.8556,81462.0
2016-02-05 10:30:00,142.48,143.7,142.47,142.92,70028.0,113.8716,114.8467,113.8636,114.2233,70028.0
2016-02-05 11:00:00,142.92,143.13,141.71,142.27,67210.0,114.2233,114.3911,113.2562,113.7038,67210.0
2016-02-05 11:30:00,142.23,143.06,141.86,141.86,45204.0,113.6718,114.3352,113.3761,113.3761,45204.0
2016-02-05 12:00:00,141.87,142.36,141.3,141.9,64925.0,113.3841,113.7757,112.9285,113.4081,64925.0
2016-02-05 12:30:00,141.91,142.41,141.3,141.75,29307.0,113.4161,113.8157,112.9285,113.2882,29307.0
2016-02-05 13:00:00,141.8,142.84,141.73,141.98,39039.0,113.3282,114.1593,113.2722,113.472,39039.0
2016-02-05 13:30:00,141.83,141.96,141.37,141.57,39720.0,113.3521,113.456,112.9845,113.1443,39720.0
2016-02-05 14:00:00,141.57,141.57,140.45,141.06,71068.0,113.1443,113.1443,112.2492,112.7367,71068.0
2016-02-05 14:30:00,141.06,141.8,140.88,140.92,44801.0,112.7367,113.3282,112.5929,112.6248,44801.0
2016-02-05 15:00:00,140.97,141.07,140.21,140.53,71299.0,112.6648,112.7447,112.0574,112.3132,71299.0
2016-02-05 15:30:00,140.5,140.5,138.42,139.85,251286.0,112.2892,112.2892,110.6268,111.7697,251286.0
2016-02-08 09:30:00,138.13,138.75,136.01,137.28,73579.0,110.395,110.8906,108.7007,109.7157,73579.0
2016-02-08 10:00:00,137.12,137.87,135.4,135.49,160479.0,109.5878,110.1873,108.2132,108.2851,160479.0
2016-02-08 10:30:00,135.55,136.3,135.05,135.39,119271.0,108.3331,108.9325,107.9335,108.2052,119271.0
2016-02-08 11:00:00,135.27,135.36,133.09,133.54,126506.0,108.1093,108.1812,106.367,106.7267,126506.0
2016-02-08 11:30:00,133.54,134.65,133.2,134.62,80451.0,106.7267,107.6138,106.4549,107.5898,80451.0
2016-02-08 12:00:00,134.67,135.51,134.62,135.26,41467.0,107.6298,108.3011,107.5898,108.1013,41467.0
2016-02-08 12:30:00,135.26,136.0,135.21,136.0,63872.0,108.1013,108.6927,108.0613,108.6927,63872.0
2016-02-08 13:00:00,135.97,136.0,134.82,134.99,60229.0,108.6688,108.6927,107.7497,107.8855,60229.0
2016-02-08 13:30:00,134.98,135.75,134.88,134.88,114576.0,107.8775,108.4929,107.7976,107.7976,114576.0
2016-02-08 14:00:00,134.75,134.98,133.86,133.97,104345.0,107.6937,107.8775,106.9824,107.0703,104345.0
2016-02-08 14:30:00,133.97,134.78,133.29,134.65,123942.0,107.0703,107.7177,106.5269,107.6138,123942.0
2016-02-08 15:00:00,134.76,135.12,134.14,134.75,125530.0,107.7017,107.9894,107.2062,107.6937,125530.0
2016-02-08 15:30:00,134.76,136.2,134.75,135.42,171339.0,107.7017,108.8526,107.6937,108.2292,171339.0
2016-02-09 09:30:00,134.36,136.6,134.08,136.25,41500.0,107.382,109.1723,107.1582,108.8925,41500.0
2016-02-09 10:00:00,136.27,136.36,135.27,135.78,108304.0,108.9085,108.9804,108.1093,108.5169,108304.0
2016-02-09 10:30:00,135.81,135.96,134.85,135.51,50676.0,108.5409,108.6608,107.7736,108.3011,50676.0
2016-02-09 11:00:00,135.36,137.56,135.21,136.98,76886.0,108.1812,109.9395,108.0613,109.476,76886.0
2016-02-09 11:30:00,136.98,137.09,135.73,135.8,56654.0,109.476,109.5639,108.4769,108.5329,56654.0
2016-02-09 12:00:00,135.83,136.64,135.79,136.08,41186.0,108.5569,109.2042,108.5249,108.7567,41186.0
2016-02-09 12:30:00,136.05,136.34,135.55,135.88,24069.0,108.7327,108.9645,108.3331,108.5968,24069.0
2016-02-09 13:00:00,135.82,135.88,135.09,135.47,26748.0,108.5489,108.5968,107.9654,108.2691,26748.0
2016-02-09 13:30:00,135.56,135.93,135.21,135.82,30592.0,108.3411,108.6368,108.0613,108.5489,30592.0
2016-02-09 14:00:00,135.75,136.46,135.33,135.34,35525.0,108.4929,109.0604,108.1573,108.1652,35525.0
2016-02-09 14:30:00,135.27,136.78,135.27,136.65,38340.0,108.1093,109.3161,108.1093,109.2122,38340.0
2016-02-09 15:00:00,136.58,137.35,136.0,136.24,48514.0,109.1563,109.7717,108.6927,108.8845,48514.0
2016-02-09 15:30:00,136.27,136.41,135.4,135.81,101639.0,108.9085,109.0204,108.2132,108.5409,101639.0
2016-02-10 09:30:00,136.83,138.64,136.83,138.53,38705.0,109.3561,110.8026,109.3561,110.7147,38705.0
2016-02-10 10:00:00,138.51,141.11,138.41,140.41,71599.0,110.6987,112.7767,110.6188,112.2172,71599.0
2016-02-10 10:30:00,140.21,141.88,140.21,140.7,90834.0,112.0574,113.3921,112.0574,112.449,90834.0
2016-02-10 11:00:00,140.78,141.81,140.58,141.17,58304.0,112.513,113.3361,112.3531,112.8246,58304.0
2016-02-10 11:30:00,141.2,141.39,140.47,141.05,24014.0,112.8486,113.0005,112.2652,112.7287,24014.0
2016-02-10 12:00:00,140.92,141.81,140.74,141.48,30771.0,112.6248,113.3361,112.481,113.0724,30771.0
2016-02-10 12:30:00,141.51,142.19,141.37,142.0,36119.0,113.0964,113.6398,112.9845,113.488,36119.0
2016-02-10 13:00:00,142.01,142.11,141.43,141.45,42291.0,113.496,113.5759,113.0324,113.0484,42291.0
2016-02-10 13:30:00,141.53,142.59,141.31,142.59,45070.0,113.1124,113.9595,112.9365,113.9595,45070.0
2016-02-10 14:00:00,142.59,142.65,142.25,142.53,39355.0,113.9595,114.0075,113.6878,113.9116,39355.0
2016-02-10 14:30:00,142.55,142.8,141.95,142.59,42273.0,113.9276,114.1274,113.448,113.9595,42273.0
2016-02-10 15:00:00,142.57,143.35,142.56,142.8,108248.0,113.9435,114.5669,113.9356,114.1274,108248.0
2016-02-10 15:30:00,142.92,143.11,141.24,141.32,301983.0,114.2233,114.3751,112.8806,112.9445,301983.0
2016-02-11 09:30:00,138.54,140.65,137.64,140.15,61996.0,110.7227,112.4091,110.0034,112.0095,61996.0
2016-02-11 10:00:00,140.27,140.27,138.56,138.71,25315.0,112.1054,112.1054,110.7387,110.8586,25315.0
2016-02-11 10:30:00,138.55,139.56,138.15,138.15,36398.0,110.7307,111.5379,110.411,110.411,36398.0
2016-02-11 11:00:00,138.15,138.44,137.06,137.06,40269.0,110.411,110.6428,109.5399,109.5399,40269.0
2016-02-11 11:30:00,137.06,137.46,136.56,137.24,37876.0,109.5399,109.8596,109.1403,109.6837,37876.0
2016-02-11 12:00:00,137.34,138.33,137.24,138.05,21285.0,109.7637,110.5549,109.6837,110.3311,21285.0
2016-02-11 12:30:00,137.84,138.4,137.41,138.07,22766.0,110.1633,110.6108,109.8196,110.3471,22766.0
2016-02-11 13:00:00,138.26,138.48,137.56,137.76,16423.0,110.4989,110.6748,109.9395,110.0993,16423.0
2016-02-11 13:30:00,137.71,137.91,136.9,137.23,29443.0,110.0594,110.2192,109.412,109.6758,29443.0
2016-02-11 14:00:00,137.25,137.25,136.08,136.09,21270.0,109.6917,109.6917,108.7567,108.7647,21270.0
2016-02-11 14:30:00,136.09,138.04,135.91,137.64,27028.0,108.7647,110.3231,108.6208,110.0034,27028.0
2016-02-11 15:00:00,137.51,138.1,136.84,138.09,47120.0,109.8995,110.3711,109.3641,110.3631,47120.0
2016-02-11 15:30:00,138.15,138.95,137.9,138.08,87157.0,110.411,111.0504,110.2112,110.3551,87157.0
2016-02-12 09:30:00,139.62,140.97,138.91,139.31,28612.0,111.5859,112.6648,111.0184,111.3381,28612.0
2016-02-12 10:00:00,139.17,140.56,138.68,140.41,16472.0,111.2262,112.3371,110.8346,112.2172,16472.0
2016-02-12 10:30:00,140.45,140.71,139.49,139.96,23641.0,112.2492,112.457,111.482,111.8576,23641.0
2016-02-12 11:00:00,139.95,140.98,139.95,140.88,17883.0,111.8496,112.6728,111.8496,112.5929,17883.0
2016-02-12 11:30:00,140.89,140.93,139.68,139.77,46050.0,112.6009,112.6328,111.6338,111.7058,46050.0
2016-02-12 12:00:00,139.77,139.86,139.68,139.84,25894.0,111.7058,111.7777,111.6338,111.7617,25894.0
2016-02-12 12:30:00,139.82,139.85,139.37,139.45,23240.0,111.7457,111.7697,111.3861,111.45,23240.0
2016-02-12 13:00:00,139.45,139.48,138.7,138.88,24227.0,111.45,111.474,110.8506,110.9945,24227.0
2016-02-12 13:30:00,138.9,139.39,138.78,139.31,27865.0,111.0104,111.4021,110.9145,111.3381,27865.0
2016-02-12 14:00:00,139.24,140.24,139.24,140.21,56275.0,111.2822,112.0814,111.2822,112.0574,56275.0
2016-02-12 14:30:00,140.15,140.37,139.99,140.16,18755.0,112.0095,112.1853,111.8816,112.0174,18755.0
2016-02-12 15:00:00,140.17,140.51,140.06,140.49,75512.0,112.0254,112.2972,111.9375,112.2812,75512.0
2016-02-12 15:30:00,140.45,140.71,139.95,140.0,150389.0,112.2492,112.457,111.8496,111.8896,150389.0
2016-02-16 09:30:00,142.48,143.75,141.05,141.58,44770.0,113.8716,114.8866,112.7287,113.1523,44770.0
2016-02-16 10:00:00,141.43,141.96,141.07,141.81,25881.0,113.0324,113.456,112.7447,113.3361,25881.0
2016-02-16 10:30:00,141.82,142.31,140.91,140.98,13774.0,113.3441,113.7357,112.6169,112.6728,13774.0
2016-02-16 11:00:00,141.24,141.65,140.97,141.46,24878.0,112.8806,113.2083,112.6648,113.0564,24878.0
2016-02-16 11:30:00,141.36,142.3,141.36,142.15,17584.0,112.9765,113.7278,112.9765,113.6079,17584.0
2016-02-16 12:00:00,142.14,142.23,141.57,141.68,8263.0,113.5999,113.6718,113.1443,113.2322,8263.0
2016-02-16 12:30:00,141.7,141.75,141.25,141.58,15116.0,113.2482,113.2882,112.8886,113.1523,15116.0
2016-02-16 13:00:00,141.72,142.36,141.72,142.01,16340.0,113.2642,113.7757,113.2642,113.496,16340.0
2016-02-16 13:30:00,141.9,141.97,141.22,141.57,15533.0,113.4081,113.464,112.8646,113.1443,15533.0
2016-02-16 14:00:00,141.63,142.05,141.6,141.84,14655.0,113.1923,113.528,113.1683,113.3601,14655.0
2016-02-16 14:30:00,141.88,141.95,141.46,141.64,53211.0,113.3921,113.448,113.0564,113.2003,53211.0
2016-02-16 15:00:00,141.63,142.18,141.41,142.18,14233.0,113.1923,113.6319,113.0165,113.6319,14233.0
2016-02-16 15:30:00,142.19,142.24,141.69,141.88,66344.0,113.6398,113.6798,113.2402,113.3921,66344.0
2016-02-17 09:30:00,143.18,143.43,141.89,143.17,21302.0,114.4311,114.6309,113.4001,114.4231,21302.0
2016-02-17 10:00:00,143.24,143.58,142.59,142.9,25662.0,114.479,114.7507,113.9595,114.2073,25662.0
2016-02-17 10:30:00,142.93,142.99,142.09,142.78,17996.0,114.2313,114.2792,113.5599,114.1114,17996.0
2016-02-17 11:00:00,142.66,143.3,142.57,142.83,24319.0,114.0155,114.527,113.9435,114.1513,24319.0
2016-02-17 11:30:00,142.91,142.92,141.7,142.15,23414.0,114.2153,114.2233,113.2482,113.6079,23414.0
2016-02-17 12:00:00,142.27,142.64,141.95,142.64,10456.0,113.7038,113.9995,113.448,113.9995,10456.0
2016-02-17 12:30:00,142.63,142.89,142.38,142.59,12310.0,113.9915,114.1993,113.7917,113.9595,12310.0
2016-02-17 13:00:00,142.58,143.02,142.58,142.99,14280.0,113.9515,114.3032,113.9515,114.2792,14280.0
2016-02-17 13:30:00,142.93,142.99,142.55,142.59,17671.0,114.2313,114.2792,113.9276,113.9595,17671.0
2016-02-17 14:00:00,142.61,143.52,142.5,143.42,18934.0,113.9755,114.7028,113.8876,114.6229,18934.0
2016-02-17 14:30:00,143.44,143.79,143.27,143.42,39747.0,114.6389,114.9186,114.503,114.6229,39747.0
2016-02-17 15:00:00,143.43,144.02,143.43,143.82,35891.0,114.6309,115.1024,114.6309,114.9426,35891.0
2016-02-17 15:30:00,143.75,143.85,143.33,143.48,95564.0,114.8866,114.9665,114.5509,114.6708,95564.0
2016-02-18 09:30:00,143.65,144.22,143.01,144.22,49467.0,114.8067,115.2622,114.2952,115.2622,49467.0
2016-02-18 10:00:00,144.22,144.88,143.75,144.86,32913.0,115.2622,115.7897,114.8866,115.7737,32913.0
2016-02-18 10:30:00,144.83,144.9,143.74,144.11,34144.0,115.7498,115.8057,114.8786,115.1743,34144.0
2016-02-18 11:00:00,144.19,144.32,143.76,144.28,24263.0,115.2383,115.3422,114.8946,115.3102,24263.0
2016-02-18 11:30:00,144.28,144.44,143.99,144.38,17777.0,115.3102,115.4381,115.0784,115.3901,17777.0
2016-02-18 12:00:00,144.39,144.65,144.09,144.43,16888.0,115.3981,115.6059,115.1583,115.4301,16888.0
2016-02-18 12:30:00,144.39,144.6,143.96,144.11,12790.0,115.3981,115.5659,115.0544,115.1743,12790.0
2016-02-18 13:00:00,144.08,144.26,143.94,144.14,42411.0,115.1504,115.2942,115.0385,115.1983,42411.0
2016-02-18 13:30:00,144.18,144.33,143.86,144.14,29817.0,115.2303,115.3502,114.9745,115.1983,29817.0
2016-02-18 14:00:00,144.06,144.77,144.03,144.77,20449.0,115.1344,115.7018,115.1104,115.7018,20449.0
2016-02-18 14:30:00,144.77,144.99,144.69,144.76,20599.0,115.7018,115.8776,115.6379,115.6938,20599.0
2016-02-18 15:00:00,144.75,144.96,144.64,144.96,61776.0,115.6858,115.8537,115.5979,115.8537,61776.0
2016-02-18 15:30:00,144.98,145.1,144.74,144.9,79828.0,115.8696,115.9655,115.6778,115.8057,79828.0
2016-02-19 09:30:00,144.15,145.49,143.97,144.86,33092.0,115.2063,116.2772,115.0624,115.7737,33092.0
2016-02-19 10:00:00,144.71,145.75,144.6,145.12,17765.0,115.6539,116.485,115.5659,115.9815,17765.0
2016-02-19 10:30:00,145.19,145.53,145.1,145.15,14165.0,116.0375,116.3092,115.9655,116.0055,14165.0
2016-02-19 11:00:00,145.08,145.57,144.86,145.57,14048.0,115.9496,116.3412,115.7737,116.3412,14048.0
2016-02-19 11:30:00,145.65,145.93,145.05,145.22,27340.0,116.4051,116.6289,115.9256,116.0615,27340.0
2016-02-19 12:00:00,145.14,145.25,144.46,144.86,21210.0,115.9975,116.0854,115.4541,115.7737,21210.0
2016-02-19 12:30:00,145.01,145.18,144.79,144.98,15416.0,115.8936,116.0295,115.7178,115.8696,15416.0
2016-02-19 13:00:00,144.73,145.11,144.69,145.07,12014.0,115.6698,115.9735,115.6379,115.9416,12014.0
2016-02-19 13:30:00,145.14,145.33,144.89,145.03,17403.0,115.9975,116.1494,115.7977,115.9096,17403.0
2016-02-19 14:00:00,145.01,145.27,144.69,144.69,27262.0,115.8936,116.1014,115.6379,115.6379,27262.0
2016-02-19 14:30:00,144.71,144.96,144.5,144.58,11587.0,115.6539,115.8537,115.486,115.55,11587.0
2016-02-19 15:00:00,144.54,145.25,144.53,145.21,26436.0,115.518,116.0854,115.51,116.0535,26436.0
2016-02-19 15:30:00,145.21,145.27,144.97,145.13,58937.0,116.0535,116.1014,115.8617,115.9895,58937.0
2016-02-22 09:30:00,146.73,147.67,146.36,146.54,22325.0,117.2683,118.0195,116.9726,117.1164,22325.0
2016-02-22 10:00:00,146.53,147.21,146.53,147.08,15115.0,117.1084,117.6519,117.1084,117.548,15115.0
2016-02-22 10:30:00,147.07,147.25,146.47,146.47,16799.0,117.54,117.6839,117.0605,117.0605,16799.0
2016-02-22 11:00:00,146.44,146.97,146.3,146.96,19749.0,117.0365,117.4601,116.9246,117.4521,19749.0
2016-02-22 11:30:00,146.85,146.97,146.69,146.9,20489.0,117.3642,117.4601,117.2363,117.4041,20489.0
2016-02-22 12:00:00,146.94,146.98,146.72,146.8,10680.0,117.4361,117.4681,117.2603,117.3242,10680.0
2016-02-22 12:30:00,146.86,146.98,146.79,146.86,13071.0,117.3722,117.4681,117.3162,117.3722,13071.0
2016-02-22 13:00:00,146.82,146.92,146.73,146.84,9742.0,117.3402,117.4201,117.2683,117.3562,9742.0
2016-02-22 13:30:00,146.9,146.95,146.66,146.93,11379.0,117.4041,117.4441,117.2123,117.4281,11379.0
2016-02-22 14:00:00,146.93,146.93,146.37,146.5,14574.0,117.4281,117.4281,116.9805,117.0844,14574.0
2016-02-22 14:30:00,146.56,146.82,146.5,146.64,16356.0,117.1324,117.3402,117.0844,117.1963,16356.0
2016-02-22 15:00:00,146.71,147.03,146.59,146.98,23027.0,117.2523,117.508,117.1564,117.4681,23027.0
2016-02-22 15:30:00,146.97,147.45,146.84,147.38,94583.0,117.4601,117.8437,117.3562,117.7878,94583.0
2016-02-23 09:30:00,146.12,147.82,146.12,146.69,22989.0,117.2736,118.638,117.2736,117.7311,22989.0
2016-02-23 10:00:00,146.65,147.08,145.77,145.92,27242.0,117.699,118.0441,116.9927,117.1131,27242.0
2016-02-23 10:30:00,145.98,146.05,145.39,145.49,20936.0,117.1612,117.2174,116.6877,116.768,20936.0
2016-02-23 11:00:00,145.49,145.61,144.45,144.58,19969.0,116.768,116.8643,115.9333,116.0376,19969.0
2016-02-23 11:30:00,144.71,145.16,144.55,144.84,21744.0,116.1419,116.5031,116.0135,116.2463,21744.0
2016-02-23 12:00:00,144.91,144.91,144.49,144.54,11612.0,116.3025,116.3025,115.9654,116.0055,11612.0
2016-02-23 12:30:00,144.62,144.87,144.53,144.59,8581.0,116.0697,116.2704,115.9975,116.0456,8581.0
2016-02-23 13:00:00,144.66,145.08,144.49,144.69,17584.0,116.1018,116.4389,115.9654,116.1259,17584.0
2016-02-23 13:30:00,144.73,144.9,144.39,144.53,11416.0,116.158,116.2944,115.8851,115.9975,11416.0
2016-02-23 14:00:00,144.58,144.83,144.49,144.66,17395.0,116.0376,116.2383,115.9654,116.1018,17395.0
2016-02-23 14:30:00,144.71,144.87,144.6,144.78,14744.0,116.1419,116.2704,116.0537,116.1981,14744.0
2016-02-23 15:00:00,144.85,144.87,144.32,144.33,12123.0,116.2543,116.2704,115.8289,115.837,12123.0
2016-02-23 15:30:00,144.35,145.04,144.35,144.5,34666.0,115.853,116.4068,115.853,115.9734,34666.0
2016-02-24 09:30:00,143.47,144.21,142.67,143.44,12325.0,115.1467,115.7407,114.5047,115.1227,12325.0
2016-02-24 10:00:00,143.33,143.51,142.73,143.43,19681.0,115.0344,115.1788,114.5528,115.1146,19681.0
2016-02-24 10:30:00,143.56,143.93,143.04,143.72,20317.0,115.219,115.5159,114.8016,115.3474,20317.0
2016-02-24 11:00:00,143.78,143.78,142.82,142.86,16232.0,115.3955,115.3955,114.6251,114.6572,16232.0
2016-02-24 11:30:00,142.85,143.22,142.64,143.1,27247.0,114.6491,114.9461,114.4806,114.8498,27247.0
2016-02-24 12:00:00,143.09,143.23,142.55,142.82,25690.0,114.8418,114.9541,114.4084,114.6251,25690.0
2016-02-24 12:30:00,142.89,143.21,142.89,143.11,44464.0,114.6812,114.9381,114.6812,114.8578,44464.0
2016-02-24 13:00:00,143.15,143.54,142.9,142.98,28392.0,114.8899,115.2029,114.6893,114.7535,28392.0
2016-02-24 13:30:00,143.08,143.36,142.89,143.21,13059.0,114.8337,115.0585,114.6812,114.9381,13059.0
2016-02-24 14:00:00,143.35,144.42,143.24,144.32,23107.0,115.0504,115.9092,114.9622,115.8289,23107.0
2016-02-24 14:30:00,144.37,144.96,144.36,144.69,18255.0,115.8691,116.3426,115.861,116.1259,18255.0
2016-02-24 15:00:00,144.77,145.79,144.75,145.63,20912.0,116.1901,117.0087,116.1741,116.8803,20912.0
2016-02-24 15:30:00,145.7,145.99,145.62,145.7,61249.0,116.9365,117.1693,116.8723,116.9365,61249.0
2016-02-25 09:30:00,145.75,146.22,144.66,145.1,21403.0,116.9766,117.3539,116.1018,116.455,21403.0
2016-02-25 10:00:00,145.04,145.05,144.21,144.21,32856.0,116.4068,116.4148,115.7407,115.7407,32856.0
2016-02-25 10:30:00,144.2,144.38,143.58,143.6,18566.0,115.7326,115.8771,115.235,115.2511,18566.0
2016-02-25 11:00:00,143.43,143.97,143.31,143.89,21066.0,115.1146,115.548,115.0183,115.4838,21066.0
2016-02-25 11:30:00,143.9,144.24,143.82,144.17,34314.0,115.4919,115.7647,115.4276,115.7086,34314.0
2016-02-25 12:00:00,144.2,144.2,143.71,143.94,16395.0,115.7326,115.7326,115.3394,115.524,16395.0
2016-02-25 12:30:00,143.91,143.96,143.6,143.9,13642.0,115.4999,115.54,115.2511,115.4919,13642.0
2016-02-25 13:00:00,143.86,144.14,143.86,143.87,13547.0,115.4598,115.6845,115.4598,115.4678,13547.0
2016-02-25 13:30:00,144.03,144.25,143.77,144.22,34036.0,115.5962,115.7728,115.3875,115.7487,34036.0
2016-02-25 14:00:00,144.29,144.48,144.01,144.18,22712.0,115.8049,115.9574,115.5801,115.7166,22712.0
2016-02-25 14:30:00,144.32,144.32,143.66,143.9,37114.0,115.8289,115.8289,115.2992,115.4919,37114.0
2016-02-25 15:00:00,143.9,144.52,143.84,144.35,38708.0,115.4919,115.9895,115.4437,115.853,38708.0
2016-02-25 15:30:00,144.37,144.84,144.19,144.54,76141.0,115.8691,116.2463,115.7246,116.0055,76141.0
2016-02-26 09:30:00,145.31,145.99,144.71,145.28,19609.0,116.6235,117.1693,116.1419,116.5994,19609.0
2016-02-26 10:00:00,144.94,146.42,144.9,146.42,25690.0,116.3265,117.5144,116.2944,117.5144,25690.0
2016-02-26 10:30:00,146.42,147.12,146.42,147.03,22476.0,117.5144,118.0762,117.5144,118.0039,22476.0
2016-02-26 11:00:00,147.0,147.31,146.75,146.86,17809.0,117.9799,118.2287,117.7792,117.8675,17809.0
2016-02-26 11:30:00,146.82,147.33,146.67,147.33,16235.0,117.8354,118.2447,117.715,118.2447,16235.0
2016-02-26 12:00:00,147.31,147.62,146.86,147.46,17104.0,118.2287,118.4775,117.8675,118.3491,17104.0
2016-02-26 12:30:00,147.48,147.73,147.41,147.71,9650.0,118.3651,118.5658,118.3089,118.5497,9650.0
2016-02-26 13:00:00,147.65,147.87,147.45,147.53,18311.0,118.5015,118.6781,118.341,118.4052,18311.0
2016-02-26 13:30:00,147.55,147.61,147.33,147.39,11073.0,118.4213,118.4694,118.2447,118.2929,11073.0
2016-02-26 14:00:00,147.55,147.67,147.11,147.51,14455.0,118.4213,118.5176,118.0682,118.3892,14455.0
2016-02-26 14:30:00,147.52,147.58,147.2,147.3,16601.0,118.3972,118.4454,118.1404,118.2206,16601.0
2016-02-26 15:00:00,147.31,147.45,147.05,147.12,22604.0,118.2287,118.341,118.02,118.0762,22604.0
2016-02-26 15:30:00,147.13,147.62,147.13,147.27,55412.0,118.0842,118.4775,118.0842,118.1966,55412.0
2016-02-29 09:30:00,146.67,147.84,146.37,147.73,15197.0,117.715,118.654,117.4742,118.5658,15197.0
2016-02-29 10:00:00,147.5,147.52,146.74,146.74,42744.0,118.3812,118.3972,117.7712,117.7712,42744.0
2016-02-29 10:30:00,146.84,147.11,146.79,147.03,8435.0,117.8515,118.0682,117.8113,118.0039,8435.0
2016-02-29 11:00:00,146.99,147.05,146.28,146.31,14433.0,117.9718,118.02,117.402,117.4261,14433.0
2016-02-29 11:30:00,146.5,147.03,146.5,146.65,12433.0,117.5786,118.0039,117.5786,117.699,12433.0
2016-02-29 12:00:00,146.57,146.57,146.25,146.32,4765.0,117.6348,117.6348,117.3779,117.4341,4765.0
2016-02-29 12:30:00,146.26,146.36,146.15,146.21,7449.0,117.386,117.4662,117.2977,117.3458,7449.0
2016-02-29 13:00:00,146.3,146.44,146.05,146.25,16984.0,117.4181,117.5304,117.2174,117.3779,16984.0
2016-02-29 13:30:00,146.11,146.19,145.88,146.11,6143.0,117.2656,117.3298,117.081,117.2656,6143.0
2016-02-29 14:00:00,146.1,146.16,145.48,145.54,12075.0,117.2575,117.3057,116.7599,116.8081,12075.0
2016-02-29 14:30:00,145.56,145.69,145.4,145.5,10795.0,116.8241,116.9285,116.6957,116.776,10795.0
2016-02-29 15:00:00,145.42,145.43,144.93,145.22,14155.0,116.7118,116.7198,116.3185,116.5513,14155.0
2016-02-29 15:30:00,145.14,145.38,144.61,144.61,46845.0,116.4871,116.6797,116.0617,116.0617,46845.0
2016-03-01 09:30:00,146.14,146.15,144.92,145.88,24019.0,117.2896,117.2977,116.3105,117.081,24019.0
2016-03-01 10:00:00,145.67,146.7,145.67,146.58,22055.0,116.9124,117.7391,116.9124,117.6428,22055.0
2016-03-01 10:30:00,146.61,146.65,146.1,146.42,21576.0,117.6669,117.699,117.2575,117.5144,21576.0
2016-03-01 11:00:00,146.25,147.11,146.15,146.97,19510.0,117.3779,118.0682,117.2977,117.9558,19510.0
2016-03-01 11:30:00,146.97,147.32,146.66,147.2,26502.0,117.9558,118.2367,117.707,118.1404,26502.0
2016-03-01 12:00:00,147.14,147.93,147.14,147.93,18835.0,118.0922,118.7263,118.0922,118.7263,18835.0
2016-03-01 12:30:00,147.85,148.44,147.72,148.33,22907.0,118.6621,119.1356,118.5577,119.0473,22907.0
2016-03-01 13:00:00,148.34,148.51,148.09,148.35,10427.0,119.0553,119.1918,118.8547,119.0634,10427.0
2016-03-01 13:30:00,148.38,148.96,148.35,148.48,29826.0,119.0874,119.5529,119.0634,119.1677,29826.0
2016-03-01 14:00:00,148.57,150.0,148.56,149.63,61218.0,119.2399,120.3876,119.2319,120.0907,61218.0
2016-03-01 14:30:00,149.54,150.65,149.5,150.63,59482.0,120.0184,120.9093,119.9863,120.8932,59482.0
2016-03-01 15:00:00,150.59,151.05,150.23,150.76,46995.0,120.8611,121.2303,120.5722,120.9976,46995.0
2016-03-01 15:30:00,150.69,150.73,150.24,150.55,138052.0,120.9414,120.9735,120.5802,120.829,138052.0
2016-03-02 09:30:00,149.74,151.61,149.31,150.62,27165.0,120.1789,121.6798,119.8338,120.8852,27165.0
2016-03-02 10:00:00,150.71,151.23,150.4,151.04,69825.0,120.9575,121.3748,120.7087,121.2223,69825.0
2016-03-02 10:30:00,150.92,151.02,150.37,150.84,38974.0,121.126,121.2063,120.6846,121.0618,38974.0
2016-03-02 11:00:00,150.75,151.28,150.62,150.89,62502.0,120.9896,121.4149,120.8852,121.1019,62502.0
2016-03-02 11:30:00,150.85,150.97,150.29,150.29,49978.0,121.0698,121.1661,120.6204,120.6204,49978.0
2016-03-02 12:00:00,150.21,150.29,149.58,149.94,13329.0,120.5562,120.6204,120.0505,120.3395,13329.0
2016-03-02 12:30:00,149.91,150.45,149.74,150.41,19499.0,120.3154,120.7488,120.1789,120.7167,19499.0
2016-03-02 13:00:00,150.42,150.78,150.29,150.61,16925.0,120.7247,121.0136,120.6204,120.8772,16925.0
2016-03-02 13:30:00,150.58,150.68,149.92,149.92,17129.0,120.8531,120.9334,120.3234,120.3234,17129.0
2016-03-02 14:00:00,149.84,150.0,149.66,149.76,19803.0,120.2592,120.3876,120.1147,120.195,19803.0
2016-03-02 14:30:00,149.75,150.44,149.7,150.39,22643.0,120.187,120.7408,120.1468,120.7006,22643.0
2016-03-02 15:00:00,150.34,150.49,149.93,150.18,16368.0,120.6605,120.7809,120.3314,120.5321,16368.0
2016-03-02 15:30:00,150.13,150.87,150.03,150.76,56376.0,120.492,121.0859,120.4117,120.9976,56376.0
2016-03-03 09:30:00,150.81,150.81,149.86,150.2,13648.0,121.0377,121.0377,120.2753,120.5481,13648.0
2016-03-03 10:00:00,150.19,151.42,149.98,151.28,41121.0,120.5401,121.5273,120.3716,121.4149,41121.0
2016-03-03 10:30:00,151.32,152.42,151.29,152.27,29887.0,121.447,122.3299,121.423,122.2095,29887.0
2016-03-03 11:00:00,152.21,152.3,151.91,152.09,39785.0,122.1613,122.2336,121.9206,122.065,39785.0
2016-03-03 11:30:00,151.97,151.98,151.47,151.78,11306.0,121.9687,121.9767,121.5674,121.8162,11306.0
2016-03-03 12:00:00,151.89,152.0,151.5,151.65,10962.0,121.9045,121.9928,121.5915,121.7119,10962.0
2016-03-03 12:30:00,151.86,151.91,151.71,151.91,10721.0,121.8804,121.9206,121.76,121.9206,10721.0
2016-03-03 13:00:00,151.99,152.26,151.95,152.19,12879.0,121.9848,122.2015,121.9527,122.1453,12879.0
2016-03-03 13:30:00,152.29,152.65,152.23,152.64,20979.0,122.2255,122.5145,122.1774,122.5064,20979.0
2016-03-03 14:00:00,152.63,153.53,152.47,153.21,25420.0,122.4984,123.2207,122.37,122.9639,25420.0
2016-03-03 14:30:00,153.19,153.81,153.16,153.35,33140.0,122.9479,123.4455,122.9238,123.0763,33140.0
2016-03-03 15:00:00,153.33,153.94,153.28,153.94,52019.0,123.0602,123.5498,123.0201,123.5498,52019.0
2016-03-03 15:30:00,153.95,154.52,153.88,154.09,168555.0,123.5578,124.0153,123.5016,123.6702,168555.0
2016-03-04 09:30:00,153.9,154.41,152.89,153.54,27110.0,123.5177,123.927,122.7071,123.2288,27110.0
2016-03-04 10:00:00,153.5,154.7,153.31,154.48,41554.0,123.1967,124.1598,123.0442,123.9832,41554.0
2016-03-04 10:30:00,154.44,154.99,154.04,154.76,21146.0,123.9511,124.3925,123.6301,124.2079,21146.0
2016-03-04 11:00:00,154.76,154.79,154.34,154.53,21105.0,124.2079,124.232,123.8708,124.0233,21105.0
2016-03-04 11:30:00,154.49,154.88,154.41,154.83,25503.0,123.9912,124.3042,123.927,124.2641,25503.0
2016-03-04 12:00:00,154.89,154.97,154.74,154.85,12032.0,124.3123,124.3765,124.1919,124.2802,12032.0
2016-03-04 12:30:00,154.92,155.4,154.76,155.17,26910.0,124.3363,124.7216,124.2079,124.537,26910.0
2016-03-04 13:00:00,155.21,156.0,155.19,155.87,26288.0,124.5691,125.2031,124.553,125.0988,26288.0
2016-03-04 13:30:00,155.86,155.89,154.92,155.07,37086.0,125.0908,125.1148,124.3363,124.4567,37086.0
2016-03-04 14:00:00,155.03,155.03,153.41,153.7,71262.0,124.4246,124.4246,123.1244,123.3572,71262.0
2016-03-04 14:30:00,153.64,153.85,153.06,153.25,27042.0,123.309,123.4776,122.8435,122.996,27042.0
2016-03-04 15:00:00,153.26,153.6,152.97,153.53,65022.0,123.004,123.2769,122.7713,123.2207,65022.0
2016-03-04 15:30:00,153.46,154.22,153.46,154.01,91685.0,123.1646,123.7745,123.1646,123.606,91685.0
2016-03-07 09:30:00,153.48,155.44,153.3,153.74,23182.0,123.1806,124.7537,123.0361,123.3893,23182.0
2016-03-07 10:00:00,153.71,154.54,153.5,154.19,18275.0,123.3652,124.0314,123.1967,123.7504,18275.0
2016-03-07 10:30:00,154.09,154.37,153.9,154.04,14652.0,123.6702,123.8949,123.5177,123.6301,14652.0
2016-03-07 11:00:00,154.27,154.36,153.78,154.02,12184.0,123.8147,123.8869,123.4214,123.614,12184.0
2016-03-07 11:30:00,154.14,154.15,153.53,153.53,37653.0,123.7103,123.7183,123.2207,123.2207,37653.0
2016-03-07 12:00:00,153.47,153.79,153.43,153.5,18857.0,123.1726,123.4294,123.1405,123.1967,18857.0
2016-03-07 12:30:00,153.62,153.73,153.48,153.68,18324.0,123.293,123.3813,123.1806,123.3411,18324.0
2016-03-07 13:00:00,153.72,153.75,153.43,153.48,9900.0,123.3732,123.3973,123.1405,123.1806,9900.0
2016-03-07 13:30:00,153.56,153.56,153.11,153.15,10074.0,123.2448,123.2448,122.8837,122.9158,10074.0
2016-03-07 14:00:00,153.16,153.39,153.0,153.26,23956.0,122.9238,123.1084,122.7954,123.004,23956.0
2016-03-07 14:30:00,153.18,153.56,152.91,153.5,24238.0,122.9398,123.2448,122.7231,123.1967,24238.0
2016-03-07 15:00:00,153.49,153.89,153.4,153.69,33235.0,123.1886,123.5097,123.1164,123.3492,33235.0
2016-03-07 15:30:00,153.75,153.93,153.44,153.82,46420.0,123.3973,123.5418,123.1485,123.4535,46420.0
2016-03-08 09:30:00,152.03,152.87,150.87,151.07,31358.0,122.0169,122.691,121.0859,121.2464,31358.0
2016-03-08 10:00:00,150.95,151.46,150.22,150.68,46046.0,121.1501,121.5594,120.5642,120.9334,46046.0
2016-03-08 10:30:00,150.68,151.58,150.55,151.04,23694.0,120.9334,121.6557,120.829,121.2223,23694.0
2016-03-08 11:00:00,151.04,151.5,150.93,151.44,11731.0,121.2223,121.5915,121.134,121.5433,11731.0
2016-03-08 11:30:00,151.39,152.12,151.28,151.92,15495.0,121.5032,122.0891,121.4149,121.9286,15495.0
2016-03-08 12:00:00,151.98,152.27,151.48,152.05,14906.0,121.9767,122.2095,121.5754,122.0329,14906.0
2016-03-08 12:30:00,152.1,152.61,152.05,152.56,17801.0,122.073,122.4824,122.0329,122.4422,17801.0
2016-03-08 13:00:00,152.53,152.85,152.34,152.85,10005.0,122.4182,122.675,122.2657,122.675,10005.0
2016-03-08 13:30:00,152.81,152.85,152.2,152.6,13389.0,122.6429,122.675,122.1533,122.4743,13389.0
2016-03-08 14:00:00,152.54,153.1,152.46,152.71,21091.0,122.4262,122.8756,122.362,122.5626,21091.0
2016-03-08 14:30:00,152.71,152.94,152.49,152.94,12599.0,122.5626,122.7472,122.3861,122.7472,12599.0
2016-03-08 15:00:00,152.87,152.91,151.83,151.88,21106.0,122.691,122.7231,121.8563,121.8965,21106.0
2016-03-08 15:30:00,151.75,152.53,151.75,151.99,86018.0,121.7921,122.4182,121.7921,121.9848,86018.0
2016-03-09 09:30:00,152.37,152.8,151.7,152.03,23448.0,122.2897,122.6349,121.752,122.0169,23448.0
2016-03-09 10:00:00,152.15,152.2,151.3,151.94,14536.0,122.1132,122.1533,121.431,121.9446,14536.0
2016-03-09 10:30:00,152.06,152.24,151.49,151.6,24997.0,122.0409,122.1854,121.5835,121.6718,24997.0
2016-03-09 11:00:00,151.75,151.96,151.37,151.73,36352.0,121.7921,121.9607,121.4872,121.7761,36352.0
2016-03-09 11:30:00,151.79,151.79,151.11,151.66,13914.0,121.8242,121.8242,121.2785,121.7199,13914.0
2016-03-09 12:00:00,151.64,151.67,151.06,151.06,9059.0,121.7039,121.7279,121.2384,121.2384,9059.0
2016-03-09 12:30:00,151.11,151.3,150.5,150.54,15645.0,121.2785,121.431,120.7889,120.821,15645.0
2016-03-09 13:00:00,150.56,150.79,150.53,150.79,19638.0,120.8371,121.0217,120.813,121.0217,19638.0
2016-03-09 13:30:00,150.84,151.44,150.75,151.34,16964.0,121.0618,121.5433,120.9896,121.4631,16964.0
2016-03-09 14:00:00,151.27,151.32,150.91,151.02,24158.0,121.4069,121.447,121.118,121.2063,24158.0
2016-03-09 14:30:00,151.06,151.3,150.94,151.3,17320.0,121.2384,121.431,121.142,121.431,17320.0
2016-03-09 15:00:00,151.23,151.23,150.83,151.04,19106.0,121.3748,121.3748,121.0538,121.2223,19106.0
2016-03-09 15:30:00,151.04,151.39,150.97,151.36,57915.0,121.2223,121.5032,121.1661,121.4791,57915.0
2016-03-10 09:30:00,152.16,152.25,150.58,150.65,24461.0,122.1212,122.1934,120.8531,120.9093,24461.0
2016-03-10 10:00:00,150.86,151.53,150.39,151.0,51066.0,121.0778,121.6156,120.7006,121.1902,51066.0
2016-03-10 10:30:00,151.0,151.69,150.2,150.32,63892.0,121.1902,121.744,120.5481,120.6444,63892.0
2016-03-10 11:00:00,150.42,150.42,149.75,150.13,33480.0,120.7247,120.7247,120.187,120.492,33480.0
2016-03-10 11:30:00,150.0,150.07,149.21,149.49,19026.0,120.3876,120.4438,119.7536,119.9783,19026.0
2016-03-10 12:00:00,149.43,149.71,148.85,149.12,16557.0,119.9301,120.1549,119.4646,119.6813,16557.0
2016-03-10 12:30:00,149.06,149.36,148.45,149.31,43949.0,119.6332,119.874,119.1436,119.8338,43949.0
2016-03-10 13:00:00,149.21,149.49,148.83,149.37,21366.0,119.7536,119.9783,119.4486,119.882,21366.0
2016-03-10 13:30:00,149.5,150.17,149.42,149.95,15137.0,119.9863,120.5241,119.9221,120.3475,15137.0
2016-03-10 14:00:00,149.97,150.18,149.44,149.95,12883.0,120.3635,120.5321,119.9382,120.3475,12883.0
2016-03-10 14:30:00,149.89,150.61,149.76,150.44,12674.0,120.2993,120.8772,120.195,120.7408,12674.0
2016-03-10 15:00:00,150.41,150.55,149.88,150.17,39221.0,120.7167,120.829,120.2913,120.5241,39221.0
2016-03-10 15:30:00,150.21,150.41,150.05,150.37,49961.0,120.5562,120.7167,120.4277,120.6846,49961.0
2016-03-11 09:30:00,151.53,152.46,151.53,152.09,12101.0,121.6156,122.362,121.6156,122.065,12101.0
2016-03-11 10:00:00,152.11,152.9,152.05,152.71,13323.0,122.0811,122.7151,122.0329,122.5626,13323.0
2016-03-11 10:30:00,152.72,153.09,152.72,152.95,21012.0,122.5706,122.8676,122.5706,122.7552,21012.0
2016-03-11 11:00:00,152.8,153.41,152.8,153.31,7594.0,122.6349,123.1244,122.6349,123.0442,7594.0
2016-03-11 11:30:00,153.29,153.29,152.62,152.8,16503.0,123.0281,123.0281,122.4904,122.6349,16503.0
2016-03-11 12:00:00,152.78,152.84,152.65,152.82,6986.0,122.6188,122.667,122.5145,122.6509,6986.0
2016-03-11 12:30:00,152.74,152.81,152.36,152.43,13216.0,122.5867,122.6429,122.2817,122.3379,13216.0
2016-03-11 13:00:00,152.42,152.48,152.11,152.28,7665.0,122.3299,122.378,122.0811,122.2175,7665.0
2016-03-11 13:30:00,152.34,152.38,151.77,152.25,16362.0,122.2657,122.2978,121.8082,122.1934,16362.0
2016-03-11 14:00:00,152.24,152.38,152.04,152.25,27548.0,122.1854,122.2978,122.0249,122.1934,27548.0
2016-03-11 14:30:00,152.26,152.5,152.21,152.35,18700.0,122.2015,122.3941,122.1613,122.2737,18700.0
2016-03-11 15:00:00,152.35,152.64,152.35,152.63,13818.0,122.2737,122.5064,122.2737,122.4984,13818.0
2016-03-11 15:30:00,152.55,152.88,152.42,152.75,43713.0,122.4342,122.6991,122.3299,122.5947,43713.0
2016-03-14 09:30:00,152.26,153.22,152.25,152.82,10209.0,122.2015,122.9719,122.1934,122.6509,10209.0
2016-03-14 10:00:00,152.69,153.8,152.63,153.44,7559.0,122.5466,123.4374,122.4984,123.1485,7559.0
2016-03-14 10:30:00,153.22,154.39,153.15,153.56,39978.0,122.9719,123.911,122.9158,123.2448,39978.0
2016-03-14 11:00:00,153.38,153.94,153.36,153.77,19789.0,123.1004,123.5498,123.0843,123.4134,19789.0
2016-03-14 11:30:00,153.78,153.98,153.57,153.62,25342.0,123.4214,123.5819,123.2528,123.293,25342.0
2016-03-14 12:00:00,153.58,154.32,153.52,153.79,14099.0,123.2609,123.8548,123.2127,123.4294,14099.0
2016-03-14 12:30:00,153.76,153.98,153.7,153.98,10895.0,123.4053,123.5819,123.3572,123.5819,10895.0
2016-03-14 13:00:00,153.92,154.22,153.9,153.99,8034.0,123.5337,123.7745,123.5177,123.5899,8034.0
2016-03-14 13:30:00,153.94,154.21,153.87,153.9,9672.0,123.5498,123.7665,123.4936,123.5177,9672.0
2016-03-14 14:00:00,153.9,154.17,153.88,154.09,11012.0,123.5177,123.7344,123.5016,123.6702,11012.0
2016-03-14 14:30:00,154.11,154.22,153.95,154.18,13109.0,123.6862,123.7745,123.5578,123.7424,13109.0
2016-03-14 15:00:00,154.09,154.45,153.95,154.38,11900.0,123.6702,123.9591,123.5578,123.9029,11900.0
2016-03-14 15:30:00,154.34,154.42,153.96,154.09,82245.0,123.8708,123.935,123.5659,123.6702,82245.0
2016-03-15 09:30:00,152.67,153.5,152.34,153.21,13225.0,122.5305,123.1967,122.2657,122.9639,13225.0
2016-03-15 10:00:00,153.22,154.22,153.18,154.21,39161.0,122.9719,123.7745,122.9398,123.7665,39161.0
2016-03-15 10:30:00,154.19,154.47,154.05,154.17,12831.0,123.7504,123.9752,123.6381,123.7344,12831.0
2016-03-15 11:00:00,154.13,154.39,153.87,154.05,12151.0,123.7023,123.911,123.4936,123.6381,12151.0
2016-03-15 11:30:00,154.11,154.18,153.82,153.89,8242.0,123.6862,123.7424,123.4535,123.5097,8242.0
2016-03-15 12:00:00,153.72,153.72,153.45,153.5,10215.0,123.3732,123.3732,123.1565,123.1967,10215.0
2016-03-15 12:30:00,153.5,153.65,153.45,153.57,2750.0,123.1967,123.3171,123.1565,123.2528,2750.0
2016-03-15 13:00:00,153.63,153.89,153.63,153.88,2361.0,123.301,123.5097,123.301,123.5016,2361.0
2016-03-15 13:30:00,153.9,154.11,153.89,154.09,9408.0,123.5177,123.6862,123.5097,123.6702,9408.0
2016-03-15 14:00:00,154.1,154.68,154.1,154.67,13857.0,123.6782,124.1437,123.6782,124.1357,13857.0
2016-03-15 14:30:00,154.57,154.95,154.54,154.95,15708.0,124.0554,124.3604,124.0314,124.3604,15708.0
2016-03-15 15:00:00,154.86,155.12,154.78,155.02,20654.0,124.2882,124.4968,124.224,124.4166,20654.0
2016-03-15 15:30:00,154.98,155.25,154.87,154.97,62990.0,124.3845,124.6012,124.2962,124.3765,62990.0
2016-03-16 09:30:00,154.29,155.4,154.08,155.04,8038.0,123.8307,124.7216,123.6622,124.4326,8038.0
2016-03-16 10:00:00,155.25,155.27,154.79,155.15,9777.0,124.6012,124.6172,124.232,124.5209,9777.0
2016-03-16 10:30:00,155.21,155.65,155.0,155.3,16315.0,124.5691,124.9222,124.4005,124.6413,16315.0
2016-03-16 11:00:00,155.19,155.51,155.14,155.43,4347.0,124.553,124.8099,124.5129,124.7457,4347.0
2016-03-16 11:30:00,155.33,155.46,155.09,155.13,5600.0,124.6654,124.7697,124.4728,124.5049,5600.0
2016-03-16 12:00:00,155.13,155.53,154.98,155.03,14842.0,124.5049,124.8259,124.3845,124.4246,14842.0
2016-03-16 12:30:00,155.03,155.2,154.92,155.15,9977.0,124.4246,124.5611,124.3363,124.5209,9977.0
2016-03-16 13:00:00,155.09,155.1,154.23,154.23,10852.0,124.4728,124.4808,123.7825,123.7825,10852.0
2016-03-16 13:30:00,154.3,154.43,153.85,153.86,14245.0,123.8387,123.9431,123.4776,123.4856,14245.0
2016-03-16 14:00:00,154.0,155.28,153.94,155.28,16504.0,123.598,124.6253,123.5498,124.6253,16504.0
2016-03-16 14:30:00,155.33,155.86,154.97,154.97,11069.0,124.6654,125.0908,124.3765,124.3765,11069.0
2016-03-16 15:00:00,154.79,156.07,154.78,156.07,21265.0,124.232,125.2593,124.224,125.2593,21265.0
2016-03-16 15:30:00,156.01,156.52,155.72,155.9,48774.0,125.2111,125.6205,124.9784,125.1229,48774.0
2016-03-17 09:30:00,155.81,156.33,155.23,155.59,7511.0,125.0506,125.468,124.5851,124.8741,7511.0
2016-03-17 10:00:00,155.62,156.0,155.56,155.91,8171.0,124.8981,125.2031,124.85,125.1309,8171.0
2016-03-17 10:30:00,155.97,156.0,155.5,155.61,16990.0,125.179,125.2031,124.8018,124.8901,16990.0
2016-03-17 11:00:00,155.71,156.0,155.51,155.77,60628.0,124.9704,125.2031,124.8099,125.0185,60628.0
2016-03-17 11:30:00,155.81,156.12,155.67,155.9,42385.0,125.0506,125.2994,124.9383,125.1229,42385.0
2016-03-17 12:00:00,155.82,156.05,155.74,156.0,26663.0,125.0587,125.2433,124.9945,125.2031,26663.0
2016-03-17 12:30:00,156.0,156.25,155.94,156.08,36347.0,125.2031,125.4038,125.155,125.2673,36347.0
2016-03-17 13:00:00,156.16,156.16,155.83,155.83,8927.0,125.3315,125.3315,125.0667,125.0667,8927.0
2016-03-17 13:30:00,155.85,156.01,155.85,156.0,16694.0,125.0827,125.2111,125.0827,125.2031,16694.0
2016-03-17 14:00:00,155.97,156.11,155.83,156.1,20958.0,125.179,125.2914,125.0667,125.2834,20958.0
2016-03-17 14:30:00,156.1,156.1,155.5,156.0,55321.0,125.2834,125.2834,124.8018,125.2031,55321.0
2016-03-17 15:00:00,156.0,156.13,155.91,156.09,48100.0,125.2031,125.3075,125.1309,125.2754,48100.0
2016-03-17 15:30:00,156.02,156.28,155.92,156.03,154176.0,125.2192,125.4278,125.1389,125.2272,154176.0
2016-03-18 09:30:00,156.34,157.04,156.06,156.78,73196.0,125.476,126.0378,125.2513,125.8291,73196.0
2016-03-18 10:00:00,156.73,157.0,156.0,156.0,39374.0,125.789,126.0057,125.2031,125.2031,39374.0
2016-03-18 10:30:00,156.08,156.52,155.6,155.78,17378.0,125.2673,125.6205,124.8821,125.0266,17378.0
2016-03-18 11:00:00,155.72,156.33,155.69,156.15,34898.0,124.9784,125.468,124.9543,125.3235,34898.0
2016-03-18 11:30:00,156.28,156.29,155.75,155.89,9803.0,125.4278,125.4359,125.0025,125.1148,9803.0
2016-03-18 12:00:00,155.89,156.09,155.75,155.97,7801.0,125.1148,125.2754,125.0025,125.179,7801.0
2016-03-18 12:30:00,155.97,156.18,155.87,156.08,18298.0,125.179,125.3476,125.0988,125.2673,18298.0
2016-03-18 13:00:00,156.05,156.23,155.92,156.12,16330.0,125.2433,125.3877,125.1389,125.2994,16330.0
2016-03-18 13:30:00,156.15,156.17,155.73,155.96,8670.0,125.3235,125.3396,124.9864,125.171,8670.0
2016-03-18 14:00:00,155.9,156.02,155.52,155.54,47646.0,125.1229,125.2192,124.8179,124.8339,47646.0
2016-03-18 14:30:00,155.62,155.73,155.46,155.52,22217.0,124.8981,124.9864,124.7697,124.8179,22217.0
2016-03-18 15:00:00,155.5,156.15,155.5,155.92,13186.0,124.8018,125.3235,124.8018,125.1389,13186.0
2016-03-18 15:30:00,155.87,155.9,155.33,155.35,119628.0,125.0988,125.1229,124.6654,124.6814,119628.0
2016-03-21 09:30:00,155.64,156.22,154.9,155.77,21719.0,124.9142,125.3797,124.3203,125.0185,21719.0
2016-03-21 10:00:00,155.69,155.79,155.13,155.13,19334.0,124.9543,125.0346,124.5049,124.5049,19334.0
2016-03-21 10:30:00,155.08,155.46,154.96,155.35,12662.0,124.4647,124.7697,124.3684,124.6814,12662.0
2016-03-21 11:00:00,155.43,156.31,155.41,155.91,13445.0,124.7457,125.4519,124.7296,125.1309,13445.0
2016-03-21 11:30:00,156.08,156.34,155.69,155.86,10009.0,125.2673,125.476,124.9543,125.0908,10009.0
2016-03-21 12:00:00,155.75,156.17,155.73,156.16,3322.0,125.0025,125.3396,124.9864,125.3315,3322.0
2016-03-21 12:30:00,156.12,156.52,156.1,156.44,13809.0,125.2994,125.6205,125.2834,125.5563,13809.0
2016-03-21 13:00:00,156.43,157.51,156.41,157.51,16121.0,125.5482,126.415,125.5322,126.415,16121.0
2016-03-21 13:30:00,157.45,158.03,157.44,157.85,32660.0,126.3669,126.8324,126.3588,126.6879,32660.0
2016-03-21 14:00:00,157.84,158.31,157.45,158.25,29373.0,126.6799,127.0571,126.3669,127.0089,29373.0
2016-03-21 14:30:00,158.22,158.57,158.16,158.51,12814.0,126.9849,127.2658,126.9367,127.2176,12814.0
2016-03-21 15:00:00,158.47,158.47,157.92,158.04,13840.0,127.1855,127.1855,126.7441,126.8404,13840.0
2016-03-21 15:30:00,158.1,158.29,157.98,158.02,51186.0,126.8886,127.041,126.7922,126.8243,51186.0
2016-03-22 09:30:00,157.9,157.98,157.13,157.86,14584.0,126.728,126.7922,126.11,126.6959,14584.0
2016-03-22 10:00:00,157.97,158.21,157.19,157.3,23226.0,126.7842,126.9768,126.1582,126.2465,23226.0
2016-03-22 10:30:00,157.19,157.31,157.0,157.0,21352.0,126.1582,126.2545,126.0057,126.0057,21352.0
2016-03-22 11:00:00,157.0,157.14,156.67,156.98,24792.0,126.0057,126.1181,125.7409,125.9897,24792.0
2016-03-22 11:30:00,156.93,157.03,156.62,156.63,10216.0,125.9495,126.0298,125.7007,125.7088,10216.0
2016-03-22 12:00:00,156.68,156.68,156.22,156.64,47289.0,125.7489,125.7489,125.3797,125.7168,47289.0
2016-03-22 12:30:00,156.6,156.89,156.6,156.8,12658.0,125.6847,125.9174,125.6847,125.8452,12658.0
2016-03-22 13:00:00,156.8,157.06,156.54,157.06,14735.0,125.8452,126.0539,125.6365,126.0539,14735.0
2016-03-22 13:30:00,157.13,157.18,156.74,156.89,20378.0,126.11,126.1502,125.797,125.9174,20378.0
2016-03-22 14:00:00,156.83,156.94,156.72,156.88,20224.0,125.8693,125.9576,125.781,125.9094,20224.0
2016-03-22 14:30:00,156.85,156.95,156.5,156.5,23167.0,125.8853,125.9656,125.6044,125.6044,23167.0
2016-03-22 15:00:00,156.56,156.78,156.42,156.69,43448.0,125.6526,125.8291,125.5402,125.7569,43448.0
2016-03-22 15:30:00,156.73,156.95,156.66,156.89,58348.0,125.789,125.9656,125.7328,125.9174,58348.0
2016-03-23 09:30:00,156.72,156.72,155.26,156.25,8421.0,125.781,125.781,124.6092,125.4038,8421.0
2016-03-23 10:00:00,156.28,156.7,155.88,156.11,7659.0,125.4278,125.7649,125.1068,125.2914,7659.0
2016-03-23 10:30:00,155.9,157.07,155.89,156.67,24220.0,125.1229,126.0619,125.1148,125.7409,24220.0
2016-03-23 11:00:00,156.55,157.09,156.32,156.47,9344.0,125.6445,126.0779,125.46,125.5803,9344.0
2016-03-23 11:30:00,156.49,156.78,156.3,156.61,10551.0,125.5964,125.8291,125.4439,125.6927,10551.0
2016-03-23 12:00:00,156.62,156.68,156.49,156.65,8239.0,125.7007,125.7489,125.5964,125.7248,8239.0
2016-03-23 12:30:00,156.55,156.8,156.5,156.56,15864.0,125.6445,125.8452,125.6044,125.6526,15864.0
2016-03-23 13:00:00,156.56,156.72,156.46,156.53,6998.0,125.6526,125.781,125.5723,125.6285,6998.0
2016-03-23 13:30:00,156.54,156.8,156.46,156.73,4478.0,125.6365,125.8452,125.5723,125.789,4478.0
2016-03-23 14:00:00,156.73,157.0,156.52,156.53,7930.0,125.789,126.0057,125.6205,125.6285,7930.0
2016-03-23 14:30:00,156.47,156.69,155.94,155.94,7418.0,125.5803,125.7569,125.155,125.155,7418.0
2016-03-23 15:00:00,156.07,156.18,155.75,155.93,14118.0,125.2593,125.3476,125.0025,125.1469,14118.0
2016-03-23 15:30:00,155.89,155.99,155.7,155.85,38996.0,125.1148,125.1951,124.9623,125.0827,38996.0
2016-03-24 09:30:00,155.02,155.37,154.28,154.83,6583.0,124.4166,124.6975,123.8227,124.2641,6583.0
2016-03-24 10:00:00,155.07,155.36,154.73,155.03,13664.0,124.4567,124.6895,124.1838,124.4246,13664.0
2016-03-24 10:30:00,155.14,155.94,154.97,155.73,21532.0,124.5129,125.155,124.3765,124.9864,21532.0
2016-03-24 11:00:00,155.94,156.02,155.43,155.59,6670.0,125.155,125.2192,124.7457,124.8741,6670.0
2016-03-24 11:30:00,155.65,156.09,155.56,155.61,7031.0,124.9222,125.2754,124.85,124.8901,7031.0
2016-03-24 12:00:00,155.77,155.95,155.47,155.6,5253.0,125.0185,125.163,124.7778,124.8821,5253.0
2016-03-24 12:30:00,155.55,155.87,155.5,155.72,10441.0,124.842,125.0988,124.8018,124.9784,10441.0
2016-03-24 13:00:00,155.78,156.18,155.52,156.06,8020.0,125.0266,125.3476,124.8179,125.2513,8020.0
2016-03-24 13:30:00,156.17,156.65,156.01,156.63,11669.0,125.3396,125.7248,125.2111,125.7088,11669.0
2016-03-24 14:00:00,156.55,156.87,156.51,156.82,17100.0,125.6445,125.9014,125.6124,125.8612,17100.0
2016-03-24 14:30:00,156.86,157.48,156.8,157.22,27857.0,125.8933,126.3909,125.8452,126.1823,27857.0
2016-03-24 15:00:00,157.28,158.0,157.17,157.99,43716.0,126.2304,126.8083,126.1421,126.8003,43716.0
2016-03-24 15:30:00,157.75,158.1,157.63,157.87,82918.0,126.6076,126.8886,126.5113,126.704,82918.0
2016-03-28 09:30:00,157.78,157.78,156.84,157.32,4633.0,126.6317,126.6317,125.8773,126.2625,4633.0
2016-03-28 10:00:00,157.07,157.69,157.01,157.57,7349.0,126.0619,126.5595,126.0137,126.4632,7349.0
2016-03-28 10:30:00,157.53,157.53,156.94,157.2,5191.0,126.4311,126.4311,125.9576,126.1662,5191.0
2016-03-28 11:00:00,157.18,157.49,156.87,157.34,3425.0,126.1502,126.399,125.9014,126.2786,3425.0
2016-03-28 11:30:00,157.36,157.51,157.1,157.46,6270.0,126.2946,126.415,126.086,126.3749,6270.0
2016-03-28 12:00:00,157.36,158.0,157.36,158.0,7972.0,126.2946,126.8083,126.2946,126.8083,7972.0
2016-03-28 12:30:00,158.17,158.54,158.17,158.36,3225.0,126.9447,127.2417,126.9447,127.0972,3225.0
2016-03-28 13:00:00,158.42,158.48,158.15,158.22,5501.0,127.1454,127.1935,126.9287,126.9849,5501.0
2016-03-28 13:30:00,158.3,158.48,158.22,158.22,5711.0,127.0491,127.1935,126.9849,126.9849,5711.0
2016-03-28 14:00:00,158.35,158.51,158.18,158.18,5575.0,127.0892,127.2176,126.9528,126.9528,5575.0
2016-03-28 14:30:00,158.05,158.22,157.99,157.99,5987.0,126.8484,126.9849,126.8003,126.8003,5987.0
2016-03-28 15:00:00,158.05,158.47,158.05,158.28,11510.0,126.8484,127.1855,126.8484,127.033,11510.0
2016-03-28 15:30:00,158.21,158.43,157.7,158.09,44499.0,126.9768,127.1534,126.5675,126.8805,44499.0
2016-03-29 09:30:00,156.94,157.89,156.06,157.89,16029.0,125.9576,126.72,125.2513,126.72,16029.0
2016-03-29 10:00:00,157.98,158.43,157.78,158.1,13210.0,126.7922,127.1534,126.6317,126.8886,13210.0
2016-03-29 10:30:00,158.17,158.38,157.9,158.38,8395.0,126.9447,127.1133,126.728,127.1133,8395.0
2016-03-29 11:00:00,158.45,158.94,158.37,158.88,11533.0,127.1695,127.5627,127.1052,127.5146,11533.0
2016-03-29 11:30:00,158.88,158.88,157.92,157.92,13090.0,127.5146,127.5146,126.7441,126.7441,13090.0
2016-03-29 12:00:00,157.85,158.4,157.65,158.4,10359.0,126.6879,127.1293,126.5274,127.1293,10359.0
2016-03-29 12:30:00,158.25,158.64,157.86,158.01,7943.0,127.0089,127.3219,126.6959,126.8163,7943.0
2016-03-29 13:00:00,158.04,158.3,157.88,158.04,8585.0,126.8404,127.0491,126.712,126.8404,8585.0
2016-03-29 13:30:00,158.02,158.09,157.77,157.98,6120.0,126.8243,126.8805,126.6237,126.7922,6120.0
2016-03-29 14:00:00,158.0,158.32,157.96,158.05,13178.0,126.8083,127.0651,126.7762,126.8484,13178.0
2016-03-29 14:30:00,158.05,158.16,157.86,157.97,22846.0,126.8484,126.9367,126.6959,126.7842,22846.0
2016-03-29 15:00:00,157.98,158.51,157.94,158.43,20486.0,126.7922,127.2176,126.7601,127.1534,20486.0
2016-03-29 15:30:00,158.46,158.83,158.3,158.78,41191.0,127.1775,127.4744,127.0491,127.4343,41191.0
2016-03-30 09:30:00,159.0,159.18,158.35,159.11,13126.0,127.6109,127.7553,127.0892,127.6992,13126.0
2016-03-30 10:00:00,159.19,159.45,158.86,159.32,9942.0,127.7634,127.972,127.4985,127.8677,9942.0
2016-03-30 10:30:00,159.35,160.0,159.03,159.25,13135.0,127.8918,128.4135,127.635,127.8115,13135.0
2016-03-30 11:00:00,159.08,159.39,159.05,159.11,3520.0,127.6751,127.9239,127.651,127.6992,3520.0
2016-03-30 11:30:00,159.11,159.63,158.84,159.63,2984.0,127.6992,128.1165,127.4825,128.1165,2984.0
2016-03-30 12:00:00,159.65,159.79,159.28,159.28,5806.0,128.1326,128.2449,127.8356,127.8356,5806.0
2016-03-30 12:30:00,159.03,159.68,159.03,159.1,11195.0,127.635,128.1566,127.635,127.6911,11195.0
2016-03-30 13:00:00,159.09,159.35,158.88,159.21,5918.0,127.6831,127.8918,127.5146,127.7794,5918.0
2016-03-30 13:30:00,159.12,159.15,158.77,158.77,6956.0,127.7072,127.7313,127.4263,127.4263,6956.0
2016-03-30 14:00:00,158.76,158.91,158.41,158.56,16183.0,127.4183,127.5386,127.1374,127.2577,16183.0
2016-03-30 14:30:00,158.59,158.94,158.59,158.72,8063.0,127.2818,127.5627,127.2818,127.3862,8063.0
2016-03-30 15:00:00,158.66,159.19,158.65,159.08,9609.0,127.338,127.7634,127.33,127.6751,9609.0
2016-03-30 15:30:00,159.0,159.01,158.47,158.57,23072.0,127.6109,127.6189,127.1855,127.2658,23072.0
2016-03-31 09:30:00,158.91,158.91,157.24,157.33,27660.0,127.5386,127.5386,126.1983,126.2706,27660.0
2016-03-31 10:00:00,157.15,157.48,156.83,156.93,34932.0,126.1261,126.3909,125.8693,125.9495,34932.0
2016-03-31 10:30:00,156.87,157.13,156.68,156.91,37574.0,125.9014,126.11,125.7489,125.9335,37574.0
2016-03-31 11:00:00,156.95,157.62,156.91,157.23,17328.0,125.9656,126.5033,125.9335,126.1903,17328.0
2016-03-31 11:30:00,157.23,157.64,157.01,157.64,7501.0,126.1903,126.5194,126.0137,126.5194,7501.0
2016-03-31 12:00:00,157.52,157.58,157.21,157.34,11578.0,126.4231,126.4712,126.1743,126.2786,11578.0
2016-03-31 12:30:00,157.39,157.4,157.24,157.32,8179.0,126.3187,126.3267,126.1983,126.2625,8179.0
2016-03-31 13:00:00,157.31,157.35,157.03,157.03,26724.0,126.2545,126.2866,126.0298,126.0298,26724.0
2016-03-31 13:30:00,157.06,157.09,156.61,156.65,53630.0,126.0539,126.0779,125.6927,125.7248,53630.0
2016-03-31 14:00:00,156.62,156.99,156.49,156.87,41046.0,125.7007,125.9977,125.5964,125.9014,41046.0
2016-03-31 14:30:00,156.87,157.05,156.86,156.92,58346.0,125.9014,126.0458,125.8933,125.9415,58346.0
2016-03-31 15:00:00,156.87,157.42,156.86,157.31,32827.0,125.9014,126.3428,125.8933,126.2545,32827.0
2016-03-31 15:30:00,157.33,157.33,156.94,156.97,82242.0,126.2706,126.2706,125.9576,125.9816,82242.0
2016-04-01 09:30:00,156.0,156.65,155.5,155.87,19875.0,125.2031,125.7248,124.8018,125.0988,19875.0
2016-04-01 10:00:00,155.96,156.98,155.88,156.91,53495.0,125.171,125.9897,125.1068,125.9335,53495.0
2016-04-01 10:30:00,156.87,157.47,156.82,157.28,19749.0,125.9014,126.3829,125.8612,126.2304,19749.0
2016-04-01 11:00:00,157.43,157.5,157.15,157.46,11785.0,126.3508,126.407,126.1261,126.3749,11785.0
2016-04-01 11:30:00,157.5,157.85,157.5,157.75,11690.0,126.407,126.6879,126.407,126.6076,11690.0
2016-04-01 12:00:00,157.77,157.97,157.66,157.71,12983.0,126.6237,126.7842,126.5354,126.5755,12983.0
2016-04-01 12:30:00,157.66,157.7,157.43,157.62,13387.0,126.5354,126.5675,126.3508,126.5033,13387.0
2016-04-01 13:00:00,157.61,157.86,157.49,157.79,18568.0,126.4953,126.6959,126.399,126.6397,18568.0
2016-04-01 13:30:00,157.88,158.5,157.75,158.34,22334.0,126.712,127.2096,126.6076,127.0812,22334.0
2016-04-01 14:00:00,158.35,158.89,157.99,158.0,33861.0,127.0892,127.5226,126.8003,126.8083,33861.0
2016-04-01 14:30:00,158.12,158.83,157.99,158.31,19008.0,126.9046,127.4744,126.8003,127.0571,19008.0
2016-04-01 15:00:00,158.31,158.8,158.31,158.78,18399.0,127.0571,127.4504,127.0571,127.4343,18399.0
2016-04-01 15:30:00,158.8,159.36,158.76,159.23,79940.0,127.4504,127.8998,127.4183,127.7955,79940.0
2016-04-04 09:30:00,158.9,158.9,157.11,157.56,16929.0,127.5306,127.5306,126.094,126.4552,16929.0
2016-04-04 10:00:00,157.57,157.68,156.95,157.23,37011.0,126.4632,126.5515,125.9656,126.1903,37011.0
2016-04-04 10:30:00,157.18,157.42,156.37,156.37,24946.0,126.1502,126.3428,125.5001,125.5001,24946.0
2016-04-04 11:00:00,156.43,156.5,155.63,155.73,21313.0,125.5482,125.6044,124.9062,124.9864,21313.0
2016-04-04 11:30:00,155.63,155.81,155.46,155.76,11258.0,124.9062,125.0506,124.7697,125.0105,11258.0
2016-04-04 12:00:00,155.85,156.0,155.69,155.75,11115.0,125.0827,125.2031,124.9543,125.0025,11115.0
2016-04-04 12:30:00,155.82,155.88,155.51,155.88,11889.0,125.0587,125.1068,124.8099,125.1068,11889.0
2016-04-04 13:00:00,155.76,155.89,155.28,155.37,16581.0,125.0105,125.1148,124.6253,124.6975,16581.0
2016-04-04 13:30:00,155.38,155.52,155.12,155.17,15414.0,124.7055,124.8179,124.4968,124.537,15414.0
2016-04-04 14:00:00,155.1,155.12,154.74,154.83,34174.0,124.4808,124.4968,124.1919,124.2641,34174.0
2016-04-04 14:30:00,154.85,154.85,154.5,154.55,35448.0,124.2802,124.2802,123.9992,124.0394,35448.0
2016-04-04 15:00:00,154.54,155.08,154.4,154.42,32221.0,124.0314,124.4647,123.919,123.935,32221.0
2016-04-04 15:30:00,154.48,154.89,154.45,154.87,60327.0,123.9832,124.3123,123.9591,124.2962,60327.0
2016-04-05 09:30:00,153.55,154.0,152.9,153.55,36643.0,123.2368,123.598,122.7151,123.2368,36643.0
2016-04-05 10:00:00,153.63,153.82,152.96,152.96,23540.0,123.301,123.4535,122.7633,122.7633,23540.0
2016-04-05 10:30:00,152.94,153.05,152.51,152.75,13874.0,122.7472,122.8355,122.4021,122.5947,13874.0
2016-04-05 11:00:00,152.83,153.26,152.72,153.1,34003.0,122.6589,123.004,122.5706,122.8756,34003.0
2016-04-05 11:30:00,153.1,153.92,152.91,153.89,29336.0,122.8756,123.5337,122.7231,123.5097,29336.0
2016-04-05 12:00:00,153.9,154.2,153.63,153.9,22615.0,123.5177,123.7585,123.301,123.5177,22615.0
2016-04-05 12:30:00,154.0,154.19,153.57,153.76,33831.0,123.598,123.7504,123.2528,123.4053,33831.0
2016-04-05 13:00:00,153.72,153.84,153.61,153.82,14841.0,123.3732,123.4695,123.2849,123.4535,14841.0
2016-04-05 13:30:00,153.83,153.91,153.69,153.85,15280.0,123.4615,123.5257,123.3492,123.4776,15280.0
2016-04-05 14:00:00,153.85,154.3,153.83,154.3,24149.0,123.4776,123.8387,123.4615,123.8387,24149.0
2016-04-05 14:30:00,154.27,154.3,154.05,154.05,14847.0,123.8147,123.8387,123.6381,123.6381,14847.0
2016-04-05 15:00:00,154.09,154.2,153.67,153.81,21667.0,123.6702,123.7585,123.3331,123.4455,21667.0
2016-04-05 15:30:00,153.82,153.83,153.4,153.64,67375.0,123.4535,123.4615,123.1164,123.309,67375.0
2016-04-06 09:30:00,153.15,153.56,152.72,153.45,68077.0,122.9158,123.2448,122.5706,123.1565,68077.0
2016-04-06 10:00:00,153.45,154.59,153.09,154.57,30418.0,123.1565,124.0715,122.8676,124.0554,30418.0
2016-04-06 10:30:00,154.52,154.7,154.1,154.7,29375.0,124.0153,124.1598,123.6782,124.1598,29375.0
2016-04-06 11:00:00,154.83,155.53,154.67,155.53,17058.0,124.2641,124.8259,124.1357,124.8259,17058.0
2016-04-06 11:30:00,155.47,156.02,155.42,155.82,19895.0,124.7778,125.2192,124.7376,125.0587,19895.0
2016-04-06 12:00:00,155.79,155.93,155.34,155.8,15351.0,125.0346,125.1469,124.6734,125.0426,15351.0
2016-04-06 12:30:00,155.8,155.99,155.77,155.94,11116.0,125.0426,125.1951,125.0185,125.155,11116.0
2016-04-06 13:00:00,155.97,156.32,155.88,156.3,14468.0,125.179,125.46,125.1068,125.4439,14468.0
2016-04-06 13:30:00,156.31,156.91,156.31,156.61,51481.0,125.4519,125.9335,125.4519,125.6927,51481.0
2016-04-06 14:00:00,156.65,156.65,156.0,156.44,20627.0,125.7248,125.7248,125.2031,125.5563,20627.0
2016-04-06 14:30:00,156.46,156.46,155.97,156.43,19416.0,125.5723,125.5723,125.179,125.5482,19416.0
2016-04-06 15:00:00,156.4,156.99,156.35,156.49,48860.0,125.5242,125.9977,125.484,125.5964,48860.0
2016-04-06 15:30:00,156.57,156.74,156.39,156.72,67760.0,125.6606,125.797,125.5161,125.781,67760.0
2016-04-07 09:30:00,155.27,156.66,153.95,156.16,21040.0,124.6172,125.7328,123.5578,125.3315,21040.0
2016-04-07 10:00:00,156.25,157.36,156.25,156.62,30899.0,125.4038,126.2946,125.4038,125.7007,30899.0
2016-04-07 10:30:00,156.62,157.07,154.67,154.82,125825.0,125.7007,126.0619,124.1357,124.2561,125825.0
2016-04-07 11:00:00,154.81,155.65,153.98,155.65,71883.0,124.248,124.9222,123.5819,124.9222,71883.0
2016-04-07 11:30:00,155.47,155.83,155.0,155.18,24273.0,124.7778,125.0667,124.4005,124.545,24273.0
2016-04-07 12:00:00,155.17,155.41,154.83,155.09,13731.0,124.537,124.7296,124.2641,124.4728,13731.0
2016-04-07 12:30:00,155.06,155.39,154.84,155.24,21809.0,124.4487,124.7135,124.2721,124.5932,21809.0
2016-04-07 13:00:00,155.26,155.5,154.98,155.06,16537.0,124.6092,124.8018,124.3845,124.4487,16537.0
2016-04-07 13:30:00,155.03,155.33,154.41,154.41,13285.0,124.4246,124.6654,123.927,123.927,13285.0
2016-04-07 14:00:00,154.36,154.77,154.01,154.72,21043.0,123.8869,124.2159,123.606,124.1758,21043.0
2016-04-07 14:30:00,154.92,154.97,154.28,154.54,26845.0,124.3363,124.3765,123.8227,124.0314,26845.0
2016-04-07 15:00:00,154.53,155.24,154.49,155.09,53896.0,124.0233,124.5932,123.9912,124.4728,53896.0
2016-04-07 15:30:00,155.08,155.43,154.95,155.34,136983.0,124.4647,124.7457,124.3604,124.6734,136983.0
2016-04-08 09:30:00,157.06,157.13,156.21,157.12,8480.0,126.0539,126.11,125.3717,126.102,8480.0
2016-04-08 10:00:00,157.12,158.29,156.9,158.29,67557.0,126.102,127.041,125.9254,127.041,67557.0
2016-04-08 10:30:00,158.21,158.8,157.64,158.61,40638.0,126.9768,127.4504,126.5194,127.2979,40638.0
2016-04-08 11:00:00,158.46,158.46,157.81,158.31,22902.0,127.1775,127.1775,126.6558,127.0571,22902.0
2016-04-08 11:30:00,158.41,158.42,157.18,157.69,17089.0,127.1374,127.1454,126.1502,126.5595,17089.0
2016-04-08 12:00:00,157.69,158.08,157.33,157.38,17002.0,126.5595,126.8725,126.2706,126.3107,17002.0
2016-04-08 12:30:00,157.38,158.02,157.07,157.98,22022.0,126.3107,126.8243,126.0619,126.7922,22022.0
2016-04-08 13:00:00,157.94,157.96,157.51,157.62,15293.0,126.7601,126.7762,126.415,126.5033,15293.0
2016-04-08 13:30:00,157.61,158.03,157.53,157.86,13694.0,126.4953,126.8324,126.4311,126.6959,13694.0
2016-04-08 14:00:00,157.94,158.14,157.66,158.0,20321.0,126.7601,126.9207,126.5354,126.8083,20321.0
2016-04-08 14:30:00,158.03,158.04,157.47,157.66,21290.0,126.8324,126.8404,126.3829,126.5354,21290.0
2016-04-08 15:00:00,157.59,157.76,157.16,157.72,28639.0,126.4792,126.6157,126.1341,126.5836,28639.0
2016-04-08 15:30:00,157.67,157.84,157.47,157.78,74124.0,126.5434,126.6799,126.3829,126.6317,74124.0
2016-04-11 09:30:00,158.25,158.63,157.78,158.04,39136.0,127.0089,127.3139,126.6317,126.8404,39136.0
2016-04-11 10:00:00,158.09,158.57,157.67,157.67,26337.0,126.8805,127.2658,126.5434,126.5434,26337.0
2016-04-11 10:30:00,157.76,157.87,157.12,157.12,14648.0,126.6157,126.704,126.102,126.102,14648.0
2016-04-11 11:00:00,157.0,157.02,156.21,156.4,10300.0,126.0057,126.0218,125.3717,125.5242,10300.0
2016-04-11 11:30:00,156.38,156.41,155.78,156.26,20559.0,125.5081,125.5322,125.0266,125.4118,20559.0
2016-04-11 12:00:00,156.26,156.88,156.21,156.7,16490.0,125.4118,125.9094,125.3717,125.7649,16490.0
2016-04-11 12:30:00,156.63,156.89,156.28,156.85,8403.0,125.7088,125.9174,125.4278,125.8853,8403.0
2016-04-11 13:00:00,156.91,157.22,156.66,156.72,4814.0,125.9335,126.1823,125.7328,125.781,4814.0
2016-04-11 13:30:00,156.72,156.9,156.62,156.74,15452.0,125.781,125.9254,125.7007,125.797,15452.0
2016-04-11 14:00:00,156.78,157.15,156.63,156.99,14939.0,125.8291,126.1261,125.7088,125.9977,14939.0
2016-04-11 14:30:00,156.89,157.17,156.74,157.0,17312.0,125.9174,126.1421,125.797,126.0057,17312.0
2016-04-11 15:00:00,156.93,156.95,156.29,156.29,19107.0,125.9495,125.9656,125.4359,125.4359,19107.0
2016-04-11 15:30:00,156.2,156.38,155.81,156.07,34522.0,125.3636,125.5081,125.0506,125.2593,34522.0
2016-04-12 09:30:00,156.18,157.02,155.38,156.87,13380.0,125.3476,126.0218,124.7055,125.9014,13380.0
2016-04-12 10:00:00,156.76,156.97,155.75,155.88,29799.0,125.8131,125.9816,125.0025,125.1068,29799.0
2016-04-12 10:30:00,156.0,157.07,155.98,157.05,42873.0,125.2031,126.0619,125.1871,126.0458,42873.0
2016-04-12 11:00:00,156.96,157.15,156.68,156.91,14305.0,125.9736,126.1261,125.7489,125.9335,14305.0
2016-04-12 11:30:00,156.96,157.13,156.79,156.79,17541.0,125.9736,126.11,125.8372,125.8372,17541.0
2016-04-12 12:00:00,156.77,156.87,156.5,156.51,7780.0,125.8211,125.9014,125.6044,125.6124,7780.0
2016-04-12 12:30:00,156.56,156.87,156.38,156.76,8667.0,125.6526,125.9014,125.5081,125.8131,8667.0
2016-04-12 13:00:00,156.7,156.8,156.25,156.42,6249.0,125.7649,125.8452,125.4038,125.5402,6249.0
2016-04-12 13:30:00,156.4,156.69,156.28,156.59,10908.0,125.5242,125.7569,125.4278,125.6766,10908.0
2016-04-12 14:00:00,156.43,156.54,156.2,156.29,7130.0,125.5482,125.6365,125.3636,125.4359,7130.0
2016-04-12 14:30:00,156.34,156.56,156.23,156.41,22596.0,125.476,125.6526,125.3877,125.5322,22596.0
2016-04-12 15:00:00,156.43,156.61,156.29,156.39,29271.0,125.5482,125.6927,125.4359,125.5161,29271.0
2016-04-12 15:30:00,156.39,156.47,155.99,156.22,86310.0,125.5161,125.5803,125.1951,125.3797,86310.0
2016-04-13 09:30:00,157.34,158.44,157.06,158.08,21837.0,126.2786,127.1614,126.0539,126.8725,21837.0
2016-04-13 10:00:00,158.09,158.23,157.4,157.81,24118.0,126.8805,126.9929,126.3267,126.6558,24118.0
2016-04-13 10:30:00,157.9,158.03,157.48,157.63,11931.0,126.728,126.8324,126.3909,126.5113,11931.0
2016-04-13 11:00:00,157.66,158.44,157.66,158.44,6650.0,126.5354,127.1614,126.5354,127.1614,6650.0
2016-04-13 11:30:00,158.54,158.83,158.19,158.62,15530.0,127.2417,127.4744,126.9608,127.3059,15530.0
2016-04-13 12:00:00,158.6,158.75,158.35,158.7,30966.0,127.2898,127.4102,127.0892,127.3701,30966.0
2016-04-13 12:30:00,158.7,158.76,158.54,158.55,25696.0,127.3701,127.4183,127.2417,127.2497,25696.0
2016-04-13 13:00:00,158.67,159.17,158.67,159.15,4235.0,127.346,127.7473,127.346,127.7313,4235.0
2016-04-13 13:30:00,159.15,159.36,159.01,159.16,8112.0,127.7313,127.8998,127.6189,127.7393,8112.0
2016-04-13 14:00:00,159.2,159.31,158.96,159.08,10657.0,127.7714,127.8597,127.5788,127.6751,10657.0
2016-04-13 14:30:00,159.07,159.4,159.07,159.28,11681.0,127.6671,127.9319,127.6671,127.8356,11681.0
2016-04-13 15:00:00,159.37,159.46,159.13,159.42,24167.0,127.9078,127.9801,127.7152,127.948,24167.0
2016-04-13 15:30:00,159.43,159.59,159.22,159.5,54278.0,127.956,128.0844,127.7874,128.0122,54278.0
2016-04-14 09:30:00,159.73,159.73,158.89,159.15,12398.0,128.1968,128.1968,127.5226,127.7313,12398.0
2016-04-14 10:00:00,159.28,159.53,158.81,159.27,18254.0,127.8356,128.0362,127.4584,127.8276,18254.0
2016-04-14 10:30:00,159.27,159.48,158.74,159.48,15310.0,127.8276,127.9961,127.4022,127.9961,15310.0
2016-04-14 11:00:00,159.46,159.8,159.22,159.8,9515.0,127.9801,128.2529,127.7874,128.2529,9515.0
2016-04-14 11:30:00,159.8,160.28,159.61,159.71,17204.0,128.2529,128.6382,128.1005,128.1807,17204.0
2016-04-14 12:00:00,159.74,160.12,159.74,160.0,30421.0,128.2048,128.5098,128.2048,128.4135,30421.0
2016-04-14 12:30:00,159.92,160.01,159.74,159.94,16700.0,128.3493,128.4215,128.2048,128.3653,16700.0
2016-04-14 13:00:00,159.81,160.0,159.46,159.55,28421.0,128.261,128.4135,127.9801,128.0523,28421.0
2016-04-14 13:30:00,159.62,160.02,159.53,159.67,32150.0,128.1085,128.4295,128.0362,128.1486,32150.0
2016-04-14 14:00:00,159.67,160.5,159.66,160.44,23159.0,128.1486,128.8148,128.1406,128.7666,23159.0
2016-04-14 14:30:00,160.35,160.37,159.9,160.33,26234.0,128.6944,128.7104,128.3332,128.6783,26234.0
2016-04-14 15:00:00,160.29,160.86,160.28,160.78,26687.0,128.6462,129.1037,128.6382,129.0395,26687.0
2016-04-14 15:30:00,160.78,161.17,160.7,160.71,93272.0,129.0395,129.3525,128.9753,128.9833,93272.0
2016-04-15 09:30:00,161.1,161.1,160.05,160.78,36537.0,129.2963,129.2963,128.4536,129.0395,36537.0
2016-04-15 10:00:00,160.9,161.2,160.21,160.91,19164.0,129.1358,129.3766,128.582,129.1438,19164.0
2016-04-15 10:30:00,160.97,161.09,159.97,160.28,11964.0,129.192,129.2883,128.3894,128.6382,11964.0
2016-04-15 11:00:00,160.34,160.55,160.21,160.35,7945.0,128.6863,128.8549,128.582,128.6944,7945.0
2016-04-15 11:30:00,160.24,160.9,160.24,160.84,12900.0,128.6061,129.1358,128.6061,129.0876,12900.0
2016-04-15 12:00:00,160.86,160.86,160.19,160.33,6635.0,129.1037,129.1037,128.566,128.6783,6635.0
2016-04-15 12:30:00,160.35,160.37,160.1,160.21,9725.0,128.6944,128.7104,128.4937,128.582,9725.0
2016-04-15 13:00:00,160.21,160.26,159.93,160.1,5335.0,128.582,128.6221,128.3573,128.4937,5335.0
2016-04-15 13:30:00,160.07,160.28,159.9,160.2,7991.0,128.4696,128.6382,128.3332,128.574,7991.0
2016-04-15 14:00:00,160.25,160.41,160.14,160.38,8436.0,128.6141,128.7425,128.5258,128.7184,8436.0
2016-04-15 14:30:00,160.33,160.44,160.21,160.37,8363.0,128.6783,128.7666,128.582,128.7104,8363.0
2016-04-15 15:00:00,160.41,160.59,160.36,160.55,14151.0,128.7425,128.887,128.7024,128.8549,14151.0
2016-04-15 15:30:00,160.55,160.96,160.49,160.84,57404.0,128.8549,129.1839,128.8067,129.0876,57404.0
2016-04-18 09:30:00,160.04,161.09,159.95,160.78,26260.0,128.4456,129.2883,128.3733,129.0395,26260.0
2016-04-18 10:00:00,160.99,161.38,160.6,161.38,8149.0,129.208,129.521,128.895,129.521,8149.0
2016-04-18 10:30:00,161.37,161.62,160.86,161.23,60090.0,129.513,129.7136,129.1037,129.4006,60090.0
2016-04-18 11:00:00,161.13,161.49,161.1,161.12,18419.0,129.3204,129.6093,129.2963,129.3124,18419.0
2016-04-18 11:30:00,161.03,161.35,160.95,161.32,7084.0,129.2401,129.4969,129.1759,129.4729,7084.0
2016-04-18 12:00:00,161.35,161.35,160.76,160.87,10784.0,129.4969,129.4969,129.0234,129.1117,10784.0
2016-04-18 12:30:00,160.86,161.31,160.85,160.98,7300.0,129.1037,129.4648,129.0957,129.2,7300.0
2016-04-18 13:00:00,161.12,161.12,160.47,160.6,19040.0,129.3124,129.3124,128.7907,128.895,19040.0
2016-04-18 13:30:00,160.67,161.24,160.56,161.24,19129.0,128.9512,129.4087,128.8629,129.4087,19129.0
2016-04-18 14:00:00,161.24,161.24,160.93,161.03,17952.0,129.4087,129.4087,129.1599,129.2401,17952.0
2016-04-18 14:30:00,161.07,161.46,161.05,161.21,35946.0,129.2722,129.5852,129.2562,129.3846,35946.0
2016-04-18 15:00:00,161.21,161.28,160.84,161.02,19023.0,129.3846,129.4408,129.0876,129.2321,19023.0
2016-04-18 15:30:00,160.93,161.13,160.9,161.1,68223.0,129.1599,129.3204,129.1358,129.2963,68223.0
2016-04-19 09:30:00,161.92,162.23,160.88,161.75,46479.0,129.9544,130.2032,129.1197,129.818,46479.0
2016-04-19 10:00:00,161.78,162.3,161.5,161.72,105721.0,129.8421,130.2594,129.6173,129.7939,105721.0
2016-04-19 10:30:00,161.59,161.99,160.99,161.28,23949.0,129.6896,130.0106,129.208,129.4408,23949.0
2016-04-19 11:00:00,161.31,161.47,160.63,160.76,10900.0,129.4648,129.5933,128.9191,129.0234,10900.0
2016-04-19 11:30:00,160.92,161.15,160.62,160.72,25611.0,129.1518,129.3364,128.9111,128.9913,25611.0
2016-04-19 12:00:00,160.61,160.7,160.31,160.5,5061.0,128.903,128.9753,128.6623,128.8148,5061.0
2016-04-19 12:30:00,160.47,160.69,160.26,160.4,13908.0,128.7907,128.9672,128.6221,128.7345,13908.0
2016-04-19 13:00:00,160.41,160.9,160.35,160.9,8408.0,128.7425,129.1358,128.6944,129.1358,8408.0
2016-04-19 13:30:00,160.8,160.99,160.56,160.93,7027.0,129.0555,129.208,128.8629,129.1599,7027.0
2016-04-19 14:00:00,160.92,161.34,160.92,161.34,33807.0,129.1518,129.4889,129.1518,129.4889,33807.0
2016-04-19 14:30:00,161.35,161.78,161.32,161.54,78576.0,129.4969,129.8421,129.4729,129.6494,78576.0
2016-04-19 15:00:00,161.5,162.08,161.47,161.71,71420.0,129.6173,130.0828,129.5933,129.7859,71420.0
2016-04-19 15:30:00,161.7,161.8,161.47,161.6,74298.0,129.7779,129.8581,129.5933,129.6976,74298.0
2016-04-20 09:30:00,161.11,161.92,160.1,160.59,37101.0,129.3043,129.9544,128.4937,128.887,37101.0
2016-04-20 10:00:00,160.69,161.18,160.38,160.47,24808.0,128.9672,129.3605,128.7184,128.7907,24808.0
2016-04-20 10:30:00,160.47,161.36,160.4,160.99,38969.0,128.7907,129.505,128.7345,129.208,38969.0
2016-04-20 11:00:00,160.86,161.13,160.66,161.12,23894.0,129.1037,129.3204,128.9432,129.3124,23894.0
2016-04-20 11:30:00,161.04,161.5,160.89,161.03,87266.0,129.2481,129.6173,129.1278,129.2401,87266.0
2016-04-20 12:00:00,161.07,161.14,160.36,160.51,55602.0,129.2722,129.3284,128.7024,128.8228,55602.0
2016-04-20 12:30:00,160.57,161.2,160.57,161.2,12050.0,128.8709,129.3766,128.8709,129.3766,12050.0
2016-04-20 13:00:00,161.23,161.41,161.01,161.38,21715.0,129.4006,129.5451,129.2241,129.521,21715.0
2016-04-20 13:30:00,161.43,161.81,161.32,161.8,75278.0,129.5612,129.8661,129.4729,129.8581,75278.0
2016-04-20 14:00:00,161.75,161.9,161.47,161.64,42146.0,129.818,129.9384,129.5933,129.7297,42146.0
2016-04-20 14:30:00,161.66,161.79,161.53,161.74,28115.0,129.7457,129.8501,129.6414,129.81,28115.0
2016-04-20 15:00:00,161.74,161.91,161.5,161.58,66781.0,129.81,129.9464,129.6173,129.6815,66781.0
2016-04-20 15:30:00,161.59,161.59,161.01,161.25,101395.0,129.6896,129.6896,129.2241,129.4167,101395.0
2016-04-21 09:30:00,162.0,162.0,159.51,160.68,62114.0,130.0186,130.0186,128.0202,128.9592,62114.0
2016-04-21 10:00:00,160.51,160.86,158.61,160.5,128987.0,128.8228,129.1037,127.2979,128.8148,128987.0
2016-04-21 10:30:00,160.25,161.27,160.2,160.87,65558.0,128.6141,129.4327,128.574,129.1117,65558.0
2016-04-21 11:00:00,160.84,161.0,159.43,159.53,21739.0,129.0876,129.216,127.956,128.0362,21739.0
2016-04-21 11:30:00,159.6,159.74,158.95,159.32,28755.0,128.0924,128.2048,127.5707,127.8677,28755.0
2016-04-21 12:00:00,159.28,159.69,158.67,159.23,18170.0,127.8356,128.1647,127.346,127.7955,18170.0
2016-04-21 12:30:00,159.49,160.63,159.38,159.92,24577.0,128.0041,128.9191,127.9159,128.3493,24577.0
2016-04-21 13:00:00,159.97,160.11,159.66,159.85,18043.0,128.3894,128.5017,128.1406,128.2931,18043.0
2016-04-21 13:30:00,159.97,161.22,159.8,160.53,22601.0,128.3894,129.3926,128.2529,128.8388,22601.0
2016-04-21 14:00:00,160.45,160.61,159.97,160.59,24837.0,128.7746,128.903,128.3894,128.887,24837.0
2016-04-21 14:30:00,160.59,161.15,159.68,159.69,83367.0,128.887,129.3364,128.1566,128.1647,83367.0
2016-04-21 15:00:00,159.73,160.6,159.71,160.37,54161.0,128.1968,128.895,128.1807,128.7104,54161.0
2016-04-21 15:30:00,160.41,160.74,160.14,160.15,109761.0,128.7425,129.0074,128.5258,128.5338,109761.0
2016-04-22 09:30:00,160.39,162.35,160.09,161.15,54409.0,128.7265,130.2995,128.4857,129.3364,54409.0
2016-04-22 10:00:00,161.08,161.28,160.2,160.5,61272.0,129.2803,129.4408,128.574,128.8148,61272.0
2016-04-22 10:30:00,160.5,160.57,159.76,159.83,43613.0,128.8148,128.8709,128.2208,128.277,43613.0
2016-04-22 11:00:00,159.78,160.74,159.78,160.47,27350.0,128.2369,129.0074,128.2369,128.7907,27350.0
2016-04-22 11:30:00,160.42,160.91,160.2,160.91,14938.0,128.7505,129.1438,128.574,129.1438,14938.0
2016-04-22 12:00:00,160.86,160.88,160.4,160.57,24133.0,129.1037,129.1197,128.7345,128.8709,24133.0
2016-04-22 12:30:00,160.52,160.75,160.37,160.51,17871.0,128.8308,129.0154,128.7104,128.8228,17871.0
2016-04-22 13:00:00,160.53,160.73,160.38,160.65,22923.0,128.8388,128.9993,128.7184,128.9351,22923.0
2016-04-22 13:30:00,160.66,160.8,160.32,160.73,83977.0,128.9432,129.0555,128.6703,128.9993,83977.0
2016-04-22 14:00:00,160.73,161.16,160.6,160.88,36813.0,128.9993,129.3445,128.895,129.1197,36813.0
2016-04-22 14:30:00,160.83,160.92,160.48,160.53,74460.0,129.0796,129.1518,128.7987,128.8388,74460.0
2016-04-22 15:00:00,160.55,160.76,160.31,160.74,107386.0,128.8549,129.0234,128.6623,129.0074,107386.0
2016-04-22 15:30:00,160.71,161.01,160.47,160.64,129906.0,128.9833,129.2241,128.7907,128.9271,129906.0
2016-04-25 09:30:00,160.8,160.8,159.49,159.84,22563.0,129.0555,129.0555,128.0041,128.285,22563.0
2016-04-25 10:00:00,159.9,160.65,159.66,160.26,50405.0,128.3332,128.9351,128.1406,128.6221,50405.0
2016-04-25 10:30:00,160.34,160.45,159.79,160.45,33530.0,128.6863,128.7746,128.2449,128.7746,33530.0
2016-04-25 11:00:00,160.52,160.57,160.07,160.14,20686.0,128.8308,128.8709,128.4696,128.5258,20686.0
2016-04-25 11:30:00,160.18,160.51,159.9,160.46,22823.0,128.5579,128.8228,128.3332,128.7826,22823.0
2016-04-25 12:00:00,160.42,160.57,160.12,160.25,30350.0,128.7505,128.8709,128.5098,128.6141,30350.0
2016-04-25 12:30:00,160.24,160.76,159.92,160.71,49700.0,128.6061,129.0234,128.3493,128.9833,49700.0
2016-04-25 13:00:00,160.72,160.94,160.5,160.94,27926.0,128.9913,129.1679,128.8148,129.1679,27926.0
2016-04-25 13:30:00,160.89,161.22,160.66,161.07,23769.0,129.1278,129.3926,128.9432,129.2722,23769.0
2016-04-25 14:00:00,161.07,161.15,160.69,161.07,31584.0,129.2722,129.3364,128.9672,129.2722,31584.0
2016-04-25 14:30:00,161.07,161.36,160.95,161.15,31311.0,129.2722,129.505,129.1759,129.3364,31311.0
2016-04-25 15:00:00,161.15,161.18,160.92,161.16,49718.0,129.3364,129.3605,129.1518,129.3445,49718.0
2016-04-25 15:30:00,161.14,161.73,161.07,161.7,70711.0,129.3284,129.8019,129.2722,129.7779,70711.0
2016-04-26 09:30:00,162.36,163.49,161.76,162.9,20078.0,130.3076,131.2145,129.826,130.741,20078.0
2016-04-26 10:00:00,163.29,163.38,161.27,161.28,16616.0,131.054,131.1262,129.4327,129.4408,16616.0
2016-04-26 10:30:00,161.49,162.11,161.21,161.36,61612.0,129.6093,130.1069,129.3846,129.505,61612.0
2016-04-26 11:00:00,161.25,162.02,161.14,161.98,16838.0,129.4167,130.0347,129.3284,130.0026,16838.0
2016-04-26 11:30:00,161.88,162.05,161.35,162.05,18778.0,129.9223,130.0588,129.4969,130.0588,18778.0
2016-04-26 12:00:00,162.0,162.1,161.75,161.86,11723.0,130.0186,130.0989,129.818,129.9063,11723.0
2016-04-26 12:30:00,161.85,162.07,161.67,162.07,13890.0,129.8982,130.0748,129.7538,130.0748,13890.0
2016-04-26 13:00:00,162.06,162.14,161.88,161.92,14499.0,130.0668,130.131,129.9223,129.9544,14499.0
2016-04-26 13:30:00,162.02,162.06,161.39,161.63,7087.0,130.0347,130.0668,129.5291,129.7217,7087.0
2016-04-26 14:00:00,161.64,162.08,161.56,161.71,11752.0,129.7297,130.0828,129.6655,129.7859,11752.0
2016-04-26 14:30:00,161.73,162.05,161.71,161.89,13371.0,129.8019,130.0588,129.7859,129.9303,13371.0
2016-04-26 15:00:00,161.86,161.95,161.56,161.62,14398.0,129.9063,129.9785,129.6655,129.7136,14398.0
2016-04-26 15:30:00,161.62,161.93,161.61,161.82,57901.0,129.7136,129.9624,129.7056,129.8742,57901.0
2016-04-27 09:30:00,161.78,162.36,160.92,162.25,32628.0,129.8421,130.3076,129.1518,130.2193,32628.0
2016-04-27 10:00:00,162.38,162.98,161.2,161.2,13824.0,130.3236,130.8052,129.3766,129.3766,13824.0
2016-04-27 10:30:00,161.28,161.49,160.67,161.49,8239.0,129.4408,129.6093,128.9512,129.6093,8239.0
2016-04-27 11:00:00,161.47,161.89,161.26,161.69,14000.0,129.5933,129.9303,129.4247,129.7698,14000.0
2016-04-27 11:30:00,161.39,161.8,161.35,161.57,10194.0,129.5291,129.8581,129.4969,129.6735,10194.0
2016-04-27 12:00:00,161.53,161.55,161.04,161.38,8800.0,129.6414,129.6575,129.2481,129.521,8800.0
2016-04-27 12:30:00,161.36,161.67,161.07,161.39,6618.0,129.505,129.7538,129.2722,129.5291,6618.0
2016-04-27 13:00:00,161.41,161.43,160.93,161.19,8972.0,129.5451,129.5612,129.1599,129.3685,8972.0
2016-04-27 13:30:00,161.19,161.42,160.87,160.87,7470.0,129.3685,129.5531,129.1117,129.1117,7470.0
2016-04-27 14:00:00,160.73,161.5,160.71,161.03,19902.0,128.9993,129.6173,128.9833,129.2401,19902.0
2016-04-27 14:30:00,161.06,162.18,160.94,162.18,50885.0,129.2642,130.1631,129.1679,130.1631,50885.0
2016-04-27 15:00:00,162.17,162.95,162.17,162.85,64583.0,130.1551,130.7811,130.1551,130.7008,64583.0
2016-04-27 15:30:00,162.89,162.94,162.51,162.7,71653.0,130.7329,130.7731,130.4279,130.5804,71653.0
2016-04-28 09:30:00,161.87,162.94,160.76,162.93,28671.0,129.9143,130.7731,129.0234,130.765,28671.0
2016-04-28 10:00:00,162.84,163.76,162.82,163.7,20279.0,130.6928,131.4312,130.6767,131.383,20279.0
2016-04-28 10:30:00,163.67,164.32,163.53,164.03,28040.0,131.3589,131.8806,131.2466,131.6479,28040.0
2016-04-28 11:00:00,163.91,164.12,163.48,163.48,22780.0,131.5516,131.7201,131.2065,131.2065,22780.0
2016-04-28 11:30:00,163.44,163.47,162.79,162.94,11497.0,131.1743,131.1984,130.6527,130.7731,11497.0
2016-04-28 12:00:00,162.89,163.12,162.64,162.69,11680.0,130.7329,130.9175,130.5323,130.5724,11680.0
2016-04-28 12:30:00,162.69,163.18,162.56,163.02,10444.0,130.5724,130.9657,130.4681,130.8373,10444.0
2016-04-28 13:00:00,162.88,163.0,162.7,162.86,11247.0,130.7249,130.8212,130.5804,130.7089,11247.0
2016-04-28 13:30:00,162.88,163.04,162.54,162.69,15644.0,130.7249,130.8533,130.452,130.5724,15644.0
2016-04-28 14:00:00,162.72,162.81,162.43,162.44,15006.0,130.5965,130.6687,130.3637,130.3718,15006.0
2016-04-28 14:30:00,162.49,162.82,162.48,162.74,41905.0,130.4119,130.6767,130.4039,130.6125,41905.0
2016-04-28 15:00:00,162.76,162.76,161.15,161.3,26295.0,130.6286,130.6286,129.3364,129.4568,26295.0
2016-04-28 15:30:00,161.06,161.3,160.64,161.11,49459.0,129.2642,129.4568,128.9271,129.3043,49459.0
2016-04-29 09:30:00,160.09,160.99,159.6,159.75,18222.0,128.4857,129.208,128.0924,128.2128,18222.0
2016-04-29 10:00:00,159.58,160.49,159.37,160.24,13267.0,128.0764,128.8067,127.9078,128.6061,13267.0
2016-04-29 10:30:00,160.48,160.84,160.28,160.49,11527.0,128.7987,129.0876,128.6382,128.8067,11527.0
2016-04-29 11:00:00,160.59,160.72,160.09,160.23,8915.0,128.887,128.9913,128.4857,128.5981,8915.0
2016-04-29 11:30:00,160.17,160.35,159.29,159.85,9613.0,128.5499,128.6944,127.8436,128.2931,9613.0
2016-04-29 12:00:00,159.77,160.0,159.42,159.77,7927.0,128.2289,128.4135,127.948,128.2289,7927.0
2016-04-29 12:30:00,159.74,159.84,159.49,159.54,7389.0,128.2048,128.285,128.0041,128.0443,7389.0
2016-04-29 13:00:00,159.52,160.23,159.5,160.03,8500.0,128.0282,128.5981,128.0122,128.4375,8500.0
2016-04-29 13:30:00,159.94,160.1,159.09,159.28,12333.0,128.3653,128.4937,127.6831,127.8356,12333.0
2016-04-29 14:00:00,159.38,159.69,159.16,159.62,10244.0,127.9159,128.1647,127.7393,128.1085,10244.0
2016-04-29 14:30:00,159.63,159.64,159.07,159.11,11897.0,128.1165,128.1245,127.6671,127.6992,11897.0
2016-04-29 15:00:00,159.21,159.53,159.04,159.1,22591.0,127.7794,128.0362,127.643,127.6911,22591.0
2016-04-29 15:30:00,159.17,159.66,159.16,159.28,98312.0,127.7473,128.1406,127.7393,127.8356,98312.0
2016-05-02 09:30:00,159.68,160.1,158.9,159.85,9236.0,128.1566,128.4937,127.5306,128.2931,9236.0
2016-05-02 10:00:00,159.66,159.88,159.38,159.84,15759.0,128.1406,128.3171,127.9159,128.285,15759.0
2016-05-02 10:30:00,159.86,159.9,158.81,158.81,22676.0,128.3011,128.3332,127.4584,127.4584,22676.0
2016-05-02 11:00:00,158.93,159.53,158.72,159.37,7966.0,127.5547,128.0362,127.3862,127.9078,7966.0
2016-05-02 11:30:00,159.35,159.65,158.62,158.84,18947.0,127.8918,128.1326,127.3059,127.4825,18947.0
2016-05-02 12:00:00,158.82,158.9,158.6,158.68,9533.0,127.4664,127.5306,127.2898,127.354,9533.0
2016-05-02 12:30:00,158.75,158.98,158.59,158.68,12538.0,127.4102,127.5948,127.2818,127.354,12538.0
2016-05-02 13:00:00,158.69,159.26,158.65,158.99,25852.0,127.3621,127.8195,127.33,127.6029,25852.0
2016-05-02 13:30:00,158.99,159.01,158.85,158.89,14826.0,127.6029,127.6189,127.4905,127.5226,14826.0
2016-05-02 14:00:00,158.94,159.34,158.9,159.2,34832.0,127.5627,127.8838,127.5306,127.7714,34832.0
2016-05-02 14:30:00,159.23,159.37,159.08,159.33,34598.0,127.7955,127.9078,127.6751,127.8757,34598.0
2016-05-02 15:00:00,159.35,159.7,159.35,159.49,22700.0,127.8918,128.1727,127.8918,128.0041,22700.0
2016-05-02 15:30:00,159.47,159.55,159.2,159.43,45130.0,127.9881,128.0523,127.7714,127.956,45130.0
2016-05-03 09:30:00,158.15,158.62,157.25,157.67,39369.0,126.9287,127.3059,126.2064,126.5434,39369.0
2016-05-03 10:00:00,157.72,157.75,156.9,157.19,57082.0,126.5836,126.6076,125.9254,126.1582,57082.0
2016-05-03 10:30:00,157.13,157.13,155.88,155.88,24626.0,126.11,126.11,125.1068,125.1068,24626.0
2016-05-03 11:00:00,155.99,156.18,155.68,155.7,22887.0,125.1951,125.3476,124.9463,124.9623,22887.0
2016-05-03 11:30:00,155.62,156.11,155.43,155.78,33556.0,124.8981,125.2914,124.7457,125.0266,33556.0
2016-05-03 12:00:00,155.78,156.43,155.74,156.36,23961.0,125.0266,125.5482,124.9945,125.4921,23961.0
2016-05-03 12:30:00,156.49,156.69,156.38,156.62,10276.0,125.5964,125.7569,125.5081,125.7007,10276.0
2016-05-03 13:00:00,156.58,156.79,156.25,156.78,20112.0,125.6686,125.8372,125.4038,125.8291,20112.0
2016-05-03 13:30:00,156.81,157.02,156.57,156.62,16109.0,125.8532,126.0218,125.6606,125.7007,16109.0
2016-05-03 14:00:00,156.52,156.74,156.08,156.19,23766.0,125.6205,125.797,125.2673,125.3556,23766.0
2016-05-03 14:30:00,156.22,156.46,155.89,155.96,52544.0,125.3797,125.5723,125.1148,125.171,52544.0
2016-05-03 15:00:00,155.96,156.5,155.9,156.14,42464.0,125.171,125.6044,125.1229,125.3155,42464.0
2016-05-03 15:30:00,156.13,156.57,155.8,156.45,73469.0,125.3075,125.6606,125.0426,125.5643,73469.0
2016-05-04 09:30:00,155.81,156.57,155.44,156.36,32917.0,125.0506,125.6606,124.7537,125.4921,32917.0
2016-05-04 10:00:00,156.35,156.74,155.9,156.24,16006.0,125.484,125.797,125.1229,125.3957,16006.0
2016-05-04 10:30:00,156.17,156.6,155.85,156.24,19687.0,125.3396,125.6847,125.0827,125.3957,19687.0
2016-05-04 11:00:00,156.28,156.75,156.04,156.1,16900.0,125.4278,125.8051,125.2352,125.2834,16900.0
2016-05-04 11:30:00,156.05,156.58,155.88,156.57,26649.0,125.2433,125.6686,125.1068,125.6606,26649.0
2016-05-04 12:00:00,156.5,156.79,156.23,156.71,27695.0,125.6044,125.8372,125.3877,125.773,27695.0
2016-05-04 12:30:00,156.72,157.07,156.68,156.79,11492.0,125.781,126.0619,125.7489,125.8372,11492.0
2016-05-04 13:00:00,156.77,156.99,156.61,156.86,10275.0,125.8211,125.9977,125.6927,125.8933,10275.0
2016-05-04 13:30:00,156.87,157.02,156.61,156.63,35886.0,125.9014,126.0218,125.6927,125.7088,35886.0
2016-05-04 14:00:00,156.69,156.99,156.52,156.99,23393.0,125.7569,125.9977,125.6205,125.9977,23393.0
2016-05-04 14:30:00,156.94,157.32,156.94,157.15,15830.0,125.9576,126.2625,125.9576,126.1261,15830.0
2016-05-04 15:00:00,157.14,157.58,156.85,157.44,22816.0,126.1181,126.4712,125.8853,126.3588,22816.0
2016-05-04 15:30:00,157.48,157.9,157.44,157.73,55323.0,126.3909,126.728,126.3588,126.5916,55323.0
2016-05-05 09:30:00,157.75,158.8,157.36,158.4,15217.0,126.6076,127.4504,126.2946,127.1293,15217.0
2016-05-05 10:00:00,158.31,158.54,157.95,158.08,12179.0,127.0571,127.2417,126.7682,126.8725,12179.0
2016-05-05 10:30:00,158.07,158.73,158.07,158.55,23628.0,126.8645,127.3942,126.8645,127.2497,23628.0
2016-05-05 11:00:00,158.42,158.58,158.0,158.1,11465.0,127.1454,127.2738,126.8083,126.8886,11465.0
2016-05-05 11:30:00,158.09,159.01,158.08,158.86,13046.0,126.8805,127.6189,126.8725,127.4985,13046.0
2016-05-05 12:00:00,158.85,159.08,158.6,158.78,10700.0,127.4905,127.6751,127.2898,127.4343,10700.0
2016-05-05 12:30:00,158.75,159.19,158.7,158.87,9881.0,127.4102,127.7634,127.3701,127.5065,9881.0
2016-05-05 13:00:00,158.87,158.99,158.37,158.52,22686.0,127.5065,127.6029,127.1052,127.2256,22686.0
2016-05-05 13:30:00,158.5,158.59,158.3,158.36,21203.0,127.2096,127.2818,127.0491,127.0972,21203.0
2016-05-05 14:00:00,158.39,158.75,158.37,158.51,11142.0,127.1213,127.4102,127.1052,127.2176,11142.0
2016-05-05 14:30:00,158.5,158.82,158.35,158.43,13790.0,127.2096,127.4664,127.0892,127.1534,13790.0
2016-05-05 15:00:00,158.44,158.91,158.33,158.74,16056.0,127.1614,127.5386,127.0731,127.4022,16056.0
2016-05-05 15:30:00,158.74,158.79,158.13,158.44,86711.0,127.4022,127.4423,126.9126,127.1614,86711.0
2016-05-06 09:30:00,158.0,159.5,158.0,158.45,17212.0,126.8083,128.0122,126.8083,127.1695,17212.0
2016-05-06 10:00:00,158.13,159.13,158.12,158.24,36935.0,126.9126,127.7152,126.9046,127.0009,36935.0
2016-05-06 10:30:00,158.3,158.47,157.87,158.12,13312.0,127.0491,127.1855,126.704,126.9046,13312.0
2016-05-06 11:00:00,158.22,159.05,158.16,158.88,34164.0,126.9849,127.651,126.9367,127.5146,34164.0
2016-05-06 11:30:00,158.73,158.98,158.6,158.9,13075.0,127.3942,127.5948,127.2898,127.5306,13075.0
2016-05-06 12:00:00,158.9,159.35,158.78,159.29,13238.0,127.5306,127.8918,127.4343,127.8436,13238.0
2016-05-06 12:30:00,159.24,159.4,159.03,159.32,10682.0,127.8035,127.9319,127.635,127.8677,10682.0
2016-05-06 13:00:00,159.43,159.64,159.32,159.6,12146.0,127.956,128.1245,127.8677,128.0924,12146.0
2016-05-06 13:30:00,159.48,159.67,159.23,159.54,11922.0,127.9961,128.1486,127.7955,128.0443,11922.0
2016-05-06 14:00:00,159.56,160.07,159.55,159.98,17295.0,128.0603,128.4696,128.0523,128.3974,17295.0
2016-05-06 14:30:00,159.91,160.3,159.74,159.83,19665.0,128.3412,128.6542,128.2048,128.277,19665.0
2016-05-06 15:00:00,159.77,160.02,159.76,160.01,15149.0,128.2289,128.4295,128.2208,128.4215,15149.0
2016-05-06 15:30:00,159.98,160.12,159.8,160.11,34905.0,128.3974,128.5098,128.2529,128.5017,34905.0
2016-05-09 09:30:00,159.79,160.37,159.17,159.96,43583.0,128.2449,128.7104,127.7473,128.3814,43583.0
2016-05-09 10:00:00,159.84,159.94,158.77,158.86,17210.0,128.285,128.3653,127.4263,127.4985,17210.0
2016-05-09 10:30:00,158.75,159.17,158.75,159.12,10373.0,127.4102,127.7473,127.4102,127.7072,10373.0
2016-05-09 11:00:00,159.16,159.56,158.79,158.87,18971.0,127.7393,128.0603,127.4423,127.5065,18971.0
2016-05-09 11:30:00,158.88,159.41,158.81,159.15,18871.0,127.5146,127.9399,127.4584,127.7313,18871.0
2016-05-09 12:00:00,159.23,159.66,159.0,159.56,11830.0,127.7955,128.1406,127.6109,128.0603,11830.0
2016-05-09 12:30:00,159.62,159.63,159.28,159.37,8395.0,128.1085,128.1165,127.8356,127.9078,8395.0
2016-05-09 13:00:00,159.46,159.57,159.22,159.5,10404.0,127.9801,128.0683,127.7874,128.0122,10404.0
2016-05-09 13:30:00,159.5,159.57,159.09,159.14,14012.0,128.0122,128.0683,127.6831,127.7232,14012.0
2016-05-09 14:00:00,159.27,159.34,158.87,159.06,17955.0,127.8276,127.8838,127.5065,127.659,17955.0
2016-05-09 14:30:00,159.17,159.55,159.07,159.48,12504.0,127.7473,128.0523,127.6671,127.9961,12504.0
2016-05-09 15:00:00,159.56,159.6,159.25,159.36,21531.0,128.0603,128.0924,127.8115,127.8998,21531.0
2016-05-09 15:30:00,159.36,159.59,159.24,159.41,58568.0,127.8998,128.0844,127.8035,127.9399,58568.0
2016-05-10 09:30:00,160.24,160.89,159.67,160.16,8947.0,128.6061,129.1278,128.1486,128.5419,8947.0
2016-05-10 10:00:00,160.03,160.97,159.93,160.42,17719.0,128.4375,129.192,128.3573,128.7505,17719.0
2016-05-10 10:30:00,160.65,161.25,160.46,161.25,16920.0,128.9351,129.4167,128.7826,129.4167,16920.0
2016-05-10 11:00:00,161.25,161.69,161.17,161.69,14071.0,129.4167,129.7698,129.3525,129.7698,14071.0
2016-05-10 11:30:00,161.74,162.0,161.31,161.99,13118.0,129.81,130.0186,129.4648,130.0106,13118.0
2016-05-10 12:00:00,161.87,162.38,161.77,162.2,16686.0,129.9143,130.3236,129.834,130.1791,16686.0
2016-05-10 12:30:00,162.04,162.14,161.84,161.92,5016.0,130.0507,130.131,129.8902,129.9544,5016.0
2016-05-10 13:00:00,161.91,162.04,161.48,161.49,11468.0,129.9464,130.0507,129.6013,129.6093,11468.0
2016-05-10 13:30:00,161.46,162.17,161.35,162.17,24297.0,129.5852,130.1551,129.4969,130.1551,24297.0
2016-05-10 14:00:00,162.16,162.16,161.44,161.53,11416.0,130.147,130.147,129.5692,129.6414,11416.0
2016-05-10 14:30:00,161.58,162.05,161.52,161.87,11100.0,129.6815,130.0588,129.6334,129.9143,11100.0
2016-05-10 15:00:00,161.98,162.5,161.87,162.49,15808.0,130.0026,130.4199,129.9143,130.4119,15808.0
2016-05-10 15:30:00,162.47,162.65,162.21,162.62,48801.0,130.3958,130.5403,130.1872,130.5162,48801.0
2016-05-11 09:30:00,162.39,162.86,161.7,162.59,19151.0,130.3316,130.7089,129.7779,130.4922,19151.0
2016-05-11 10:00:00,162.61,163.73,162.18,163.44,24463.0,130.5082,131.4071,130.1631,131.1743,24463.0
2016-05-11 10:30:00,163.46,163.79,163.22,163.41,22793.0,131.1904,131.4553,130.9978,131.1503,22793.0
2016-05-11 11:00:00,163.36,163.56,162.41,163.48,15956.0,131.1101,131.2707,130.3477,131.2065,15956.0
2016-05-11 11:30:00,163.55,163.66,163.08,163.2,25709.0,131.2626,131.3509,130.8854,130.9817,25709.0
2016-05-11 12:00:00,163.2,163.76,163.03,163.35,16251.0,130.9817,131.4312,130.8453,131.1021,16251.0
2016-05-11 12:30:00,163.36,163.71,162.85,163.42,49877.0,131.1101,131.391,130.7008,131.1583,49877.0
2016-05-11 13:00:00,163.34,163.56,163.16,163.18,12954.0,131.0941,131.2707,130.9496,130.9657,12954.0
2016-05-11 13:30:00,163.06,163.32,163.01,163.11,23218.0,130.8694,131.078,130.8292,130.9095,23218.0
2016-05-11 14:00:00,163.16,163.22,162.66,162.81,26504.0,130.9496,130.9978,130.5483,130.6687,26504.0
2016-05-11 14:30:00,162.77,162.94,162.25,162.32,16422.0,130.6366,130.7731,130.2193,130.2755,16422.0
2016-05-11 15:00:00,162.36,162.98,162.36,162.93,30924.0,130.3076,130.8052,130.3076,130.765,30924.0
2016-05-11 15:30:00,162.93,163.18,162.62,162.89,81234.0,130.765,130.9657,130.5162,130.7329,81234.0
2016-05-12 09:30:00,162.95,163.79,162.63,162.63,8128.0,130.7811,131.4553,130.5243,130.5243,8128.0
2016-05-12 10:00:00,162.58,163.63,162.58,162.9,14418.0,130.4841,131.3268,130.4841,130.741,14418.0
2016-05-12 10:30:00,162.91,163.11,162.53,162.62,14950.0,130.749,130.9095,130.444,130.5162,14950.0
2016-05-12 11:00:00,162.48,162.64,162.01,162.21,19543.0,130.4039,130.5323,130.0267,130.1872,19543.0
2016-05-12 11:30:00,162.21,162.54,161.25,161.25,11860.0,130.1872,130.452,129.4167,129.4167,11860.0
2016-05-12 12:00:00,161.36,162.3,161.22,162.19,21813.0,129.505,130.2594,129.3926,130.1711,21813.0
2016-05-12 12:30:00,162.29,162.29,161.55,161.85,14881.0,130.2514,130.2514,129.6575,129.8982,14881.0
2016-05-12 13:00:00,161.97,162.14,161.66,161.94,14437.0,129.9946,130.131,129.7457,129.9705,14437.0
2016-05-12 13:30:00,161.94,162.34,161.69,162.3,14804.0,129.9705,130.2915,129.7698,130.2594,14804.0
2016-05-12 14:00:00,162.47,163.45,162.4,163.15,18432.0,130.3958,131.1824,130.3397,130.9416,18432.0
2016-05-12 14:30:00,163.15,163.53,162.89,163.29,33498.0,130.9416,131.2466,130.7329,131.054,33498.0
2016-05-12 15:00:00,163.3,163.44,163.06,163.2,21532.0,131.062,131.1743,130.8694,130.9817,21532.0
2016-05-12 15:30:00,163.15,163.53,163.15,163.32,58987.0,130.9416,131.2466,130.9416,131.078,58987.0
2016-05-13 09:30:00,162.9,163.1,161.45,161.45,21545.0,130.741,130.9015,129.5772,129.5772,21545.0
2016-05-13 10:00:00,161.6,162.97,161.49,162.58,23778.0,129.6976,130.7971,129.6093,130.4841,23778.0
2016-05-13 10:30:00,162.49,162.58,161.9,162.16,12976.0,130.4119,130.4841,129.9384,130.147,12976.0
2016-05-13 11:00:00,162.31,163.26,162.29,162.95,21217.0,130.2674,131.0299,130.2514,130.7811,21217.0
2016-05-13 11:30:00,163.02,163.31,162.63,162.63,15807.0,130.8373,131.07,130.5243,130.5243,15807.0
2016-05-13 12:00:00,162.55,163.35,162.42,163.26,13779.0,130.46,131.1021,130.3557,131.0299,13779.0
2016-05-13 12:30:00,163.3,163.42,162.39,162.51,5631.0,131.062,131.1583,130.3316,130.4279,5631.0
2016-05-13 13:00:00,162.67,163.04,162.31,162.43,7210.0,130.5564,130.8533,130.2674,130.3637,7210.0
2016-05-13 13:30:00,162.62,162.68,161.9,162.19,9427.0,130.5162,130.5644,129.9384,130.1711,9427.0
2016-05-13 14:00:00,162.07,162.12,161.17,161.43,15681.0,130.0748,130.1149,129.3525,129.5612,15681.0
2016-05-13 14:30:00,161.4,161.73,161.0,161.65,12885.0,129.5371,129.8019,129.216,129.7377,12885.0
2016-05-13 15:00:00,161.61,161.77,161.37,161.5,18227.0,129.7056,129.834,129.513,129.6173,18227.0
2016-05-13 15:30:00,161.51,161.95,161.42,161.64,63185.0,129.6254,129.9785,129.5531,129.7297,63185.0
2016-05-16 09:30:00,161.79,162.93,161.15,161.97,19035.0,129.8501,130.765,129.3364,129.9946,19035.0
2016-05-16 10:00:00,162.1,162.88,161.9,162.26,18845.0,130.0989,130.7249,129.9384,130.2273,18845.0
2016-05-16 10:30:00,162.5,162.97,162.32,162.8,13572.0,130.4199,130.7971,130.2755,130.6607,13572.0
2016-05-16 11:00:00,162.81,163.32,162.81,163.28,34767.0,130.6687,131.078,130.6687,131.0459,34767.0
2016-05-16 11:30:00,163.33,163.69,163.05,163.3,29752.0,131.0861,131.375,130.8613,131.062,29752.0
2016-05-16 12:00:00,163.3,163.55,162.97,162.97,19795.0,131.062,131.2626,130.7971,130.7971,19795.0
2016-05-16 12:30:00,162.97,163.5,162.86,163.39,12150.0,130.7971,131.2225,130.7089,131.1342,12150.0
2016-05-16 13:00:00,163.45,163.59,163.21,163.55,13465.0,131.1824,131.2947,130.9898,131.2626,13465.0
2016-05-16 13:30:00,163.56,163.93,163.5,163.79,16122.0,131.2707,131.5676,131.2225,131.4553,16122.0
2016-05-16 14:00:00,163.84,164.09,163.75,163.84,17534.0,131.4954,131.696,131.4232,131.4954,17534.0
2016-05-16 14:30:00,163.89,164.15,163.83,163.94,17225.0,131.5355,131.7442,131.4874,131.5756,17225.0
2016-05-16 15:00:00,164.02,164.24,163.94,163.94,19265.0,131.6398,131.8164,131.5756,131.5756,19265.0
2016-05-16 15:30:00,163.99,163.99,163.55,163.8,66834.0,131.6158,131.6158,131.2626,131.4633,66834.0
2016-05-17 09:30:00,163.68,165.33,163.68,165.33,33001.0,131.367,132.6912,131.367,132.6912,33001.0
2016-05-17 10:00:00,165.24,165.31,164.08,164.63,49116.0,132.619,132.6752,131.688,132.1294,49116.0
2016-05-17 10:30:00,164.53,164.88,164.27,164.74,19533.0,132.0492,132.3301,131.8405,132.2177,19533.0
2016-05-17 11:00:00,164.74,164.91,164.32,164.38,22253.0,132.2177,132.3541,131.8806,131.9288,22253.0
2016-05-17 11:30:00,164.33,164.96,164.33,164.87,19085.0,131.8886,132.3943,131.8886,132.322,19085.0
2016-05-17 12:00:00,164.89,164.96,164.26,164.47,17341.0,132.3381,132.3943,131.8325,132.001,17341.0
2016-05-17 12:30:00,164.45,164.65,164.34,164.56,29858.0,131.985,132.1455,131.8967,132.0732,29858.0
2016-05-17 13:00:00,164.56,164.62,164.24,164.43,18183.0,132.0732,132.1214,131.8164,131.9689,18183.0
2016-05-17 13:30:00,164.49,164.77,163.78,163.78,20360.0,132.0171,132.2418,131.4472,131.4472,20360.0
2016-05-17 14:00:00,163.76,163.96,163.17,163.61,24408.0,131.4312,131.5917,130.9577,131.3108,24408.0
2016-05-17 14:30:00,163.45,163.79,163.15,163.44,24535.0,131.1824,131.4553,130.9416,131.1743,24535.0
2016-05-17 15:00:00,163.59,164.0,163.08,163.49,35383.0,131.2947,131.6238,130.8854,131.2145,35383.0
2016-05-17 15:30:00,163.46,164.05,163.45,164.04,130328.0,131.1904,131.6639,131.1824,131.6559,130328.0
2016-05-18 09:30:00,163.0,163.41,162.42,163.06,14971.0,131.3099,131.6402,130.8427,131.3582,14971.0
2016-05-18 10:00:00,163.06,163.7,162.77,162.81,38939.0,131.3582,131.8738,131.1246,131.1568,38939.0
2016-05-18 10:30:00,162.82,162.98,162.48,162.52,18933.0,131.1649,131.2938,130.891,130.9232,18933.0
2016-05-18 11:00:00,162.6,163.07,162.29,163.06,10847.0,130.9877,131.3663,130.7379,131.3582,10847.0
2016-05-18 11:30:00,162.87,163.1,162.56,162.68,15671.0,131.2052,131.3904,130.9554,131.0521,15671.0
2016-05-18 12:00:00,162.69,163.36,162.51,163.06,14837.0,131.0602,131.5999,130.9152,131.3582,14837.0
2016-05-18 12:30:00,163.14,163.7,163.06,163.7,6000.0,131.4227,131.8738,131.3582,131.8738,6000.0
2016-05-18 13:00:00,163.92,163.99,163.52,163.83,8355.0,132.051,132.1074,131.7288,131.9785,8355.0
2016-05-18 13:30:00,163.98,164.25,163.49,163.49,10695.0,132.0994,132.3169,131.7046,131.7046,10695.0
2016-05-18 14:00:00,163.63,163.63,162.53,162.77,35910.0,131.8174,131.8174,130.9313,131.1246,35910.0
2016-05-18 14:30:00,162.66,163.43,162.38,163.32,26073.0,131.036,131.6563,130.8104,131.5677,26073.0
2016-05-18 15:00:00,163.32,163.76,162.67,162.67,19982.0,131.5677,131.9221,131.044,131.044,19982.0
2016-05-18 15:30:00,162.8,163.35,162.54,163.3,58130.0,131.1488,131.5918,130.9393,131.5516,58130.0
2016-05-19 09:30:00,162.29,162.32,160.94,160.96,17111.0,130.7379,130.7621,129.6504,129.6665,17111.0
2016-05-19 10:00:00,161.02,161.27,160.69,161.23,19051.0,129.7148,129.9162,129.449,129.884,19051.0
2016-05-19 10:30:00,161.35,161.86,161.19,161.5,29984.0,129.9807,130.3915,129.8518,130.1015,29984.0
2016-05-19 11:00:00,161.29,161.63,160.63,161.4,26180.0,129.9323,130.2062,129.4007,130.021,26180.0
2016-05-19 11:30:00,161.39,161.41,160.61,160.87,16920.0,130.0129,130.029,129.3845,129.594,16920.0
2016-05-19 12:00:00,160.95,161.37,160.84,161.07,16091.0,129.6584,129.9968,129.5698,129.7551,16091.0
2016-05-19 12:30:00,160.89,161.19,160.38,160.47,16717.0,129.6101,129.8518,129.1993,129.2718,16717.0
2016-05-19 13:00:00,160.61,160.81,160.3,160.65,20090.0,129.3845,129.5457,129.1348,129.4168,20090.0
2016-05-19 13:30:00,160.69,161.07,160.64,160.79,16611.0,129.449,129.7551,129.4087,129.5296,16611.0
2016-05-19 14:00:00,160.83,161.44,160.8,161.23,11230.0,129.5618,130.0532,129.5376,129.884,11230.0
2016-05-19 14:30:00,161.18,161.19,160.6,160.72,14994.0,129.8437,129.8518,129.3765,129.4732,14994.0
2016-05-19 15:00:00,160.79,161.64,160.75,161.22,17285.0,129.5296,130.2143,129.4973,129.876,17285.0
2016-05-19 15:30:00,161.22,161.83,161.13,161.69,57363.0,129.876,130.3674,129.8035,130.2546,57363.0
2016-05-20 09:30:00,162.47,162.64,161.23,161.26,50476.0,130.8829,131.0199,129.884,129.9082,50476.0
2016-05-20 10:00:00,161.5,162.65,161.4,162.27,33656.0,130.1015,131.0279,130.021,130.7218,33656.0
2016-05-20 10:30:00,162.2,162.47,161.96,162.05,19630.0,130.6654,130.8829,130.4721,130.5446,19630.0
2016-05-20 11:00:00,161.96,162.49,161.87,162.49,17366.0,130.4721,130.899,130.3996,130.899,17366.0
2016-05-20 11:30:00,162.49,162.72,161.98,162.08,15103.0,130.899,131.0843,130.4882,130.5688,15103.0
2016-05-20 12:00:00,162.12,162.36,162.01,162.14,17716.0,130.601,130.7943,130.5124,130.6171,17716.0
2016-05-20 12:30:00,162.15,162.58,162.02,162.03,26581.0,130.6251,130.9715,130.5204,130.5285,26581.0
2016-05-20 13:00:00,162.04,162.05,161.58,161.7,15569.0,130.5365,130.5446,130.166,130.2626,15569.0
2016-05-20 13:30:00,161.64,161.94,161.46,161.57,17708.0,130.2143,130.456,130.0693,130.1579,17708.0
2016-05-20 14:00:00,161.68,162.5,161.54,162.45,26708.0,130.2465,130.9071,130.1337,130.8668,26708.0
2016-05-20 14:30:00,162.42,162.43,161.43,161.45,22204.0,130.8427,130.8507,130.0451,130.0612,22204.0
2016-05-20 15:00:00,161.57,161.83,161.23,161.44,50606.0,130.1579,130.3674,129.884,130.0532,50606.0
2016-05-20 15:30:00,161.39,162.15,161.39,162.11,185622.0,130.0129,130.6251,130.0129,130.5929,185622.0
2016-05-23 09:30:00,161.81,162.3,161.13,161.91,22131.0,130.3512,130.746,129.8035,130.4318,22131.0
2016-05-23 10:00:00,161.88,162.12,161.54,161.75,12083.0,130.4076,130.601,130.1337,130.3029,12083.0
2016-05-23 10:30:00,161.75,162.25,161.68,162.25,23003.0,130.3029,130.7057,130.2465,130.7057,23003.0
2016-05-23 11:00:00,162.33,162.65,161.99,162.19,6406.0,130.7701,131.0279,130.4963,130.6574,6406.0
2016-05-23 11:30:00,162.08,162.26,161.82,161.82,25473.0,130.5688,130.7138,130.3593,130.3593,25473.0
2016-05-23 12:00:00,161.93,162.27,161.86,161.86,5729.0,130.4479,130.7218,130.3915,130.3915,5729.0
2016-05-23 12:30:00,162.03,162.27,162.03,162.12,4025.0,130.5285,130.7218,130.5285,130.601,4025.0
2016-05-23 13:00:00,162.21,162.5,162.21,162.25,5718.0,130.6735,130.9071,130.6735,130.7057,5718.0
2016-05-23 13:30:00,162.28,162.5,162.12,162.46,7372.0,130.7299,130.9071,130.601,130.8749,7372.0
2016-05-23 14:00:00,162.39,162.52,162.26,162.51,8338.0,130.8185,130.9232,130.7138,130.9152,8338.0
2016-05-23 14:30:00,162.5,162.51,162.19,162.35,24396.0,130.9071,130.9152,130.6574,130.7863,24396.0
2016-05-23 15:00:00,162.42,162.42,162.14,162.24,12496.0,130.8427,130.8427,130.6171,130.6976,12496.0
2016-05-23 15:30:00,162.27,162.38,162.09,162.28,34731.0,130.7218,130.8104,130.5768,130.7299,34731.0
2016-05-24 09:30:00,163.0,163.8,162.18,163.64,16663.0,131.3099,131.9544,130.6493,131.8255,16663.0
2016-05-24 10:00:00,163.5,163.88,163.37,163.88,25581.0,131.7127,132.0188,131.608,132.0188,25581.0
2016-05-24 10:30:00,163.91,164.05,163.64,163.84,12184.0,132.043,132.1558,131.8255,131.9866,12184.0
2016-05-24 11:00:00,163.88,164.22,163.69,163.89,9528.0,132.0188,132.2927,131.8657,132.0269,9528.0
2016-05-24 11:30:00,163.87,164.03,163.63,163.75,8492.0,132.0107,132.1396,131.8174,131.9141,8492.0
2016-05-24 12:00:00,163.75,163.85,163.52,163.52,5330.0,131.9141,131.9946,131.7288,131.7288,5330.0
2016-05-24 12:30:00,163.58,164.03,163.5,163.86,12131.0,131.7771,132.1396,131.7127,132.0027,12131.0
2016-05-24 13:00:00,164.02,164.17,163.55,163.61,12056.0,132.1316,132.2524,131.753,131.8013,12056.0
2016-05-24 13:30:00,163.65,163.85,163.46,163.66,17032.0,131.8335,131.9946,131.6805,131.8416,17032.0
2016-05-24 14:00:00,163.66,163.97,163.4,163.9,6979.0,131.8416,132.0913,131.6321,132.0349,6979.0
2016-05-24 14:30:00,163.97,164.19,163.78,164.09,13938.0,132.0913,132.2685,131.9382,132.188,13938.0
2016-05-24 15:00:00,164.02,164.58,164.01,164.56,16433.0,132.1316,132.5827,132.1235,132.5666,16433.0
2016-05-24 15:30:00,164.53,164.53,164.21,164.38,37864.0,132.5424,132.5424,132.2846,132.4216,37864.0
2016-05-25 09:30:00,164.59,165.0,163.85,164.04,18486.0,132.5908,132.9211,131.9946,132.1477,18486.0
2016-05-25 10:00:00,164.1,164.5,163.78,163.79,13714.0,132.196,132.5183,131.9382,131.9463,13714.0
2016-05-25 10:30:00,163.91,164.11,163.33,163.33,15964.0,132.043,132.2041,131.5757,131.5757,15964.0
2016-05-25 11:00:00,163.39,163.56,163.11,163.11,10914.0,131.6241,131.761,131.3985,131.3985,10914.0
2016-05-25 11:30:00,163.18,163.32,163.0,163.16,10400.0,131.4549,131.5677,131.3099,131.4388,10400.0
2016-05-25 12:00:00,163.19,163.27,162.69,162.8,14926.0,131.4629,131.5274,131.0602,131.1488,14926.0
2016-05-25 12:30:00,162.85,163.05,162.76,162.78,16625.0,131.1891,131.3502,131.1165,131.1327,16625.0
2016-05-25 13:00:00,162.82,163.11,162.77,162.8,16352.0,131.1649,131.3985,131.1246,131.1488,16352.0
2016-05-25 13:30:00,162.8,162.93,162.6,162.6,12928.0,131.1488,131.2535,130.9877,130.9877,12928.0
2016-05-25 14:00:00,162.6,162.86,162.48,162.76,10659.0,130.9877,131.1971,130.891,131.1165,10659.0
2016-05-25 14:30:00,162.79,162.83,162.25,162.25,17331.0,131.1407,131.1729,130.7057,130.7057,17331.0
2016-05-25 15:00:00,162.25,163.02,162.25,163.02,25069.0,130.7057,131.326,130.7057,131.326,25069.0
2016-05-25 15:30:00,163.02,163.02,162.64,162.64,57965.0,131.326,131.326,131.0199,131.0199,57965.0
2016-05-26 09:30:00,162.49,163.26,162.14,162.3,10068.0,130.899,131.5193,130.6171,130.746,10068.0
2016-05-26 10:00:00,162.41,162.65,161.87,161.91,53987.0,130.8346,131.0279,130.3996,130.4318,53987.0
2016-05-26 10:30:00,162.0,162.09,161.49,161.5,41723.0,130.5043,130.5768,130.0935,130.1015,41723.0
2016-05-26 11:00:00,161.48,161.95,161.32,161.67,25691.0,130.0854,130.464,129.9565,130.2385,25691.0
2016-05-26 11:30:00,161.67,161.8,161.48,161.48,18849.0,130.2385,130.3432,130.0854,130.0854,18849.0
2016-05-26 12:00:00,161.48,161.93,161.45,161.78,4714.0,130.0854,130.4479,130.0612,130.3271,4714.0
2016-05-26 12:30:00,161.88,162.04,161.84,161.84,3113.0,130.4076,130.5365,130.3754,130.3754,3113.0
2016-05-26 13:00:00,161.82,162.55,161.82,162.43,6027.0,130.3593,130.9474,130.3593,130.8507,6027.0
2016-05-26 13:30:00,162.48,162.58,162.31,162.54,7930.0,130.891,130.9715,130.754,130.9393,7930.0
2016-05-26 14:00:00,162.49,162.79,162.35,162.71,6860.0,130.899,131.1407,130.7863,131.0763,6860.0
2016-05-26 14:30:00,162.7,162.9,162.6,162.71,9325.0,131.0682,131.2293,130.9877,131.0763,9325.0
2016-05-26 15:00:00,162.78,163.13,162.67,162.92,12173.0,131.1327,131.4146,131.044,131.2454,12173.0
2016-05-26 15:30:00,162.98,163.03,162.63,162.74,28899.0,131.2938,131.3341,131.0118,131.1004,28899.0
2016-05-27 09:30:00,162.48,163.52,162.04,163.48,27094.0,130.891,131.7288,130.5365,131.6966,27094.0
2016-05-27 10:00:00,163.43,163.47,162.53,163.17,14860.0,131.6563,131.6885,130.9313,131.4468,14860.0
2016-05-27 10:30:00,163.06,163.19,162.2,162.36,15438.0,131.3582,131.4629,130.6654,130.7943,15438.0
2016-05-27 11:00:00,162.45,162.92,162.45,162.86,8499.0,130.8668,131.2454,130.8668,131.1971,8499.0
2016-05-27 11:30:00,162.86,162.94,162.43,162.43,10978.0,131.1971,131.2616,130.8507,130.8507,10978.0
2016-05-27 12:00:00,162.41,162.58,162.13,162.28,16988.0,130.8346,130.9715,130.609,130.7299,16988.0
2016-05-27 12:30:00,162.29,162.52,162.21,162.35,14443.0,130.7379,130.9232,130.6735,130.7863,14443.0
2016-05-27 13:00:00,162.4,162.4,162.15,162.25,15493.0,130.8265,130.8265,130.6251,130.7057,15493.0
2016-05-27 13:30:00,162.26,162.32,162.04,162.15,15157.0,130.7138,130.7621,130.5365,130.6251,15157.0
2016-05-27 14:00:00,162.1,162.42,162.03,162.37,14082.0,130.5849,130.8427,130.5285,130.8024,14082.0
2016-05-27 14:30:00,162.32,162.4,162.19,162.23,10726.0,130.7621,130.8265,130.6574,130.6896,10726.0
2016-05-27 15:00:00,162.23,162.35,162.07,162.24,15334.0,130.6896,130.7863,130.5607,130.6976,15334.0
2016-05-27 15:30:00,162.26,162.65,162.24,162.56,61645.0,130.7138,131.0279,130.6976,130.9554,61645.0
2016-05-31 09:30:00,162.73,162.88,162.11,162.74,9412.0,131.0924,131.2132,130.5929,131.1004,9412.0
2016-05-31 10:00:00,162.8,163.0,162.53,162.53,9245.0,131.1488,131.3099,130.9313,130.9313,9245.0
2016-05-31 10:30:00,162.58,162.7,162.38,162.68,20328.0,130.9715,131.0682,130.8104,131.0521,20328.0
2016-05-31 11:00:00,162.69,162.72,162.41,162.48,13186.0,131.0602,131.0843,130.8346,130.891,13186.0
2016-05-31 11:30:00,162.45,162.59,162.33,162.33,10053.0,130.8668,130.9796,130.7701,130.7701,10053.0
2016-05-31 12:00:00,162.31,162.31,161.96,162.23,17703.0,130.754,130.754,130.4721,130.6896,17703.0
2016-05-31 12:30:00,162.19,162.48,162.18,162.37,17115.0,130.6574,130.891,130.6493,130.8024,17115.0
2016-05-31 13:00:00,162.25,162.31,162.01,162.09,21858.0,130.7057,130.754,130.5124,130.5768,21858.0
2016-05-31 13:30:00,162.06,162.14,161.99,161.99,12620.0,130.5526,130.6171,130.4963,130.4963,12620.0
2016-05-31 14:00:00,161.97,162.0,161.51,161.71,14213.0,130.4801,130.5043,130.1096,130.2707,14213.0
2016-05-31 14:30:00,161.78,161.82,161.49,161.58,10654.0,130.3271,130.3593,130.0935,130.166,10654.0
2016-05-31 15:00:00,161.61,161.76,161.18,161.7,26527.0,130.1901,130.311,129.8437,130.2626,26527.0
2016-05-31 15:30:00,161.7,162.0,161.61,161.84,58602.0,130.2626,130.5043,130.1901,130.3754,58602.0
2016-06-01 09:30:00,160.92,160.95,160.11,160.64,16012.0,129.6343,129.6584,128.9818,129.4087,16012.0
2016-06-01 10:00:00,160.78,161.87,160.72,161.5,14537.0,129.5215,130.3996,129.4732,130.1015,14537.0
2016-06-01 10:30:00,161.63,162.67,161.61,162.67,13040.0,130.2062,131.044,130.1901,131.044,13040.0
2016-06-01 11:00:00,162.57,162.82,162.45,162.61,18157.0,130.9635,131.1649,130.8668,130.9957,18157.0
2016-06-01 11:30:00,162.53,162.96,162.26,162.96,14507.0,130.9313,131.2777,130.7138,131.2777,14507.0
2016-06-01 12:00:00,162.96,163.24,162.66,163.13,18165.0,131.2777,131.5032,131.036,131.4146,18165.0
2016-06-01 12:30:00,163.15,163.38,162.94,163.38,15392.0,131.4307,131.616,131.2616,131.616,15392.0
2016-06-01 13:00:00,163.37,163.4,162.94,163.04,13233.0,131.608,131.6321,131.2616,131.3421,13233.0
2016-06-01 13:30:00,163.08,163.19,162.9,163.12,12556.0,131.3743,131.4629,131.2293,131.4066,12556.0
2016-06-01 14:00:00,163.0,163.51,162.96,163.12,14406.0,131.3099,131.7207,131.2777,131.4066,14406.0
2016-06-01 14:30:00,163.17,163.6,163.0,163.6,13705.0,131.4468,131.7932,131.3099,131.7932,13705.0
2016-06-01 15:00:00,163.52,163.57,162.93,163.18,33023.0,131.7288,131.7691,131.2535,131.4549,33023.0
2016-06-01 15:30:00,163.18,163.47,163.08,163.43,55419.0,131.4549,131.6885,131.3743,131.6563,55419.0
2016-06-02 09:30:00,163.38,163.38,162.23,162.27,8642.0,131.616,131.616,130.6896,130.7218,8642.0
2016-06-02 10:00:00,162.4,162.72,160.15,162.54,112559.0,130.8265,131.0843,129.014,130.9393,112559.0
2016-06-02 10:30:00,162.5,162.55,161.56,161.99,66566.0,130.9071,130.9474,130.1499,130.4963,66566.0
2016-06-02 11:00:00,162.08,162.17,161.31,161.68,50251.0,130.5688,130.6413,129.9485,130.2465,50251.0
2016-06-02 11:30:00,161.67,161.95,161.47,161.54,59188.0,130.2385,130.464,130.0773,130.1337,59188.0
2016-06-02 12:00:00,161.52,161.64,161.3,161.42,21662.0,130.1176,130.2143,129.9404,130.0371,21662.0
2016-06-02 12:30:00,161.45,161.71,161.34,161.65,27807.0,130.0612,130.2707,129.9726,130.2224,27807.0
2016-06-02 13:00:00,161.68,161.89,161.56,161.89,17864.0,130.2465,130.4157,130.1499,130.4157,17864.0
2016-06-02 13:30:00,161.91,162.6,161.89,162.41,21725.0,130.4318,130.9877,130.4157,130.8346,21725.0
2016-06-02 14:00:00,162.42,162.44,162.11,162.26,18987.0,130.8427,130.8588,130.5929,130.7138,18987.0
2016-06-02 14:30:00,162.36,162.43,161.96,162.07,20014.0,130.7943,130.8507,130.4721,130.5607,20014.0
2016-06-02 15:00:00,162.07,162.43,162.04,162.43,24153.0,130.5607,130.8507,130.5365,130.8507,24153.0
2016-06-02 15:30:00,162.39,162.48,162.24,162.3,56444.0,130.8185,130.891,130.6976,130.746,56444.0
2016-06-03 09:30:00,161.8,162.01,160.16,160.16,26209.0,130.3432,130.5124,129.022,129.022,26209.0
2016-06-03 10:00:00,160.15,160.15,159.31,159.4,42064.0,129.014,129.014,128.3373,128.4098,42064.0
2016-06-03 10:30:00,159.53,160.0,159.44,159.94,34682.0,128.5145,128.8931,128.442,128.8448,34682.0
2016-06-03 11:00:00,160.06,160.08,159.42,159.68,53568.0,128.9415,128.9576,128.4259,128.6354,53568.0
2016-06-03 11:30:00,159.64,159.89,159.27,159.4,115104.0,128.6031,128.8045,128.3051,128.4098,115104.0
2016-06-03 12:00:00,159.36,159.6,159.19,159.41,46684.0,128.3776,128.5709,128.2406,128.4178,46684.0
2016-06-03 12:30:00,159.38,159.5,158.9,159.01,26069.0,128.3937,128.4904,128.007,128.0956,26069.0
2016-06-03 13:00:00,159.03,159.43,158.86,159.28,35495.0,128.1117,128.434,127.9748,128.3131,35495.0
2016-06-03 13:30:00,159.28,159.66,159.22,159.45,18338.0,128.3131,128.6192,128.2648,128.4501,18338.0
2016-06-03 14:00:00,159.44,159.52,159.2,159.29,22256.0,128.442,128.5065,128.2487,128.3212,22256.0
2016-06-03 14:30:00,159.3,159.44,159.21,159.23,58114.0,128.3292,128.442,128.2567,128.2728,58114.0
2016-06-03 15:00:00,159.22,159.35,159.13,159.14,27567.0,128.2648,128.3695,128.1923,128.2003,27567.0
2016-06-03 15:30:00,159.16,159.38,158.99,159.14,65562.0,128.2165,128.3937,128.0795,128.2003,65562.0
2016-06-06 09:30:00,159.57,159.68,159.15,159.47,15692.0,128.5467,128.6354,128.2084,128.4662,15692.0
2016-06-06 10:00:00,159.45,159.56,159.01,159.09,10798.0,128.4501,128.5387,128.0956,128.1601,10798.0
2016-06-06 10:30:00,159.08,159.57,158.98,159.51,22851.0,128.152,128.5467,128.0714,128.4984,22851.0
2016-06-06 11:00:00,159.42,159.42,158.85,159.1,17328.0,128.4259,128.4259,127.9667,128.1681,17328.0
2016-06-06 11:30:00,159.12,159.37,158.94,159.03,13131.0,128.1842,128.3856,128.0392,128.1117,13131.0
2016-06-06 12:00:00,158.94,159.08,158.6,158.6,17371.0,128.0392,128.152,127.7653,127.7653,17371.0
2016-06-06 12:30:00,158.6,158.94,158.27,158.47,15679.0,127.7653,128.0392,127.4995,127.6606,15679.0
2016-06-06 13:00:00,158.53,159.22,158.51,159.15,16917.0,127.7089,128.2648,127.6928,128.2084,16917.0
2016-06-06 13:30:00,159.14,159.43,159.0,159.43,10824.0,128.2003,128.434,128.0876,128.434,10824.0
2016-06-06 14:00:00,159.38,159.48,159.14,159.25,13597.0,128.3937,128.4742,128.2003,128.289,13597.0
2016-06-06 14:30:00,159.29,159.34,159.13,159.17,14673.0,128.3212,128.3615,128.1923,128.2245,14673.0
2016-06-06 15:00:00,159.21,159.35,159.21,159.31,21786.0,128.2567,128.3695,128.2567,128.3373,21786.0
2016-06-06 15:30:00,159.32,159.34,158.98,159.0,69974.0,128.3453,128.3615,128.0714,128.0876,69974.0
2016-06-07 09:30:00,159.25,159.94,159.23,159.59,28524.0,128.289,128.8448,128.2728,128.5629,28524.0
2016-06-07 10:00:00,159.66,159.75,158.82,159.0,35464.0,128.6192,128.6917,127.9426,128.0876,35464.0
2016-06-07 10:30:00,159.02,159.23,158.82,159.16,12356.0,128.1037,128.2728,127.9426,128.2165,12356.0
2016-06-07 11:00:00,159.14,159.87,159.04,159.64,34606.0,128.2003,128.7884,128.1198,128.6031,34606.0
2016-06-07 11:30:00,159.7,159.75,159.32,159.32,14708.0,128.6515,128.6917,128.3453,128.3453,14708.0
2016-06-07 12:00:00,159.41,159.59,159.19,159.29,11531.0,128.4178,128.5629,128.2406,128.3212,11531.0
2016-06-07 12:30:00,159.33,159.51,159.3,159.37,6429.0,128.3534,128.4984,128.3292,128.3856,6429.0
2016-06-07 13:00:00,159.49,159.53,159.4,159.53,15241.0,128.4823,128.5145,128.4098,128.5145,15241.0
2016-06-07 13:30:00,159.51,159.55,159.39,159.5,16851.0,128.4984,128.5306,128.4017,128.4904,16851.0
2016-06-07 14:00:00,159.45,159.78,159.42,159.7,25503.0,128.4501,128.7159,128.4259,128.6515,25503.0
2016-06-07 14:30:00,159.7,159.82,159.58,159.69,21814.0,128.6515,128.7481,128.5548,128.6434,21814.0
2016-06-07 15:00:00,159.68,159.8,159.44,159.51,21862.0,128.6354,128.732,128.442,128.4984,21862.0
2016-06-07 15:30:00,159.51,159.56,159.34,159.5,50038.0,128.4984,128.5387,128.3615,128.4904,50038.0
2016-06-08 09:30:00,159.24,160.28,158.85,160.05,16921.0,128.2809,129.1187,127.9667,128.9334,16921.0
2016-06-08 10:00:00,159.8,159.98,159.06,159.63,39214.0,128.732,128.877,128.1359,128.5951,39214.0
2016-06-08 10:30:00,159.37,159.63,159.31,159.45,26246.0,128.3856,128.5951,128.3373,128.4501,26246.0
2016-06-08 11:00:00,159.45,159.55,159.08,159.24,52853.0,128.4501,128.5306,128.152,128.2809,52853.0
2016-06-08 11:30:00,159.33,159.57,159.12,159.55,41512.0,128.3534,128.5467,128.1842,128.5306,41512.0
2016-06-08 12:00:00,159.5,159.65,159.13,159.34,20234.0,128.4904,128.6112,128.1923,128.3615,20234.0
2016-06-08 12:30:00,159.43,159.51,159.33,159.4,9941.0,128.434,128.4984,128.3534,128.4098,9941.0
2016-06-08 13:00:00,159.4,159.76,159.4,159.59,16740.0,128.4098,128.6998,128.4098,128.5629,16740.0
2016-06-08 13:30:00,159.62,159.72,159.51,159.6,10918.0,128.587,128.6676,128.4984,128.5709,10918.0
2016-06-08 14:00:00,159.6,159.87,159.57,159.87,13056.0,128.5709,128.7884,128.5467,128.7884,13056.0
2016-06-08 14:30:00,159.87,159.95,159.65,159.74,16255.0,128.7884,128.8529,128.6112,128.6837,16255.0
2016-06-08 15:00:00,159.74,159.83,159.48,159.49,19533.0,128.6837,128.7562,128.4742,128.4823,19533.0
2016-06-08 15:30:00,159.51,159.75,159.48,159.65,52327.0,128.4984,128.6917,128.4742,128.6112,52327.0
2016-06-09 09:30:00,159.35,159.74,158.42,159.53,11792.0,128.3695,128.6837,127.6203,128.5145,11792.0
2016-06-09 10:00:00,159.26,159.73,159.19,159.52,34769.0,128.297,128.6756,128.2406,128.5065,34769.0
2016-06-09 10:30:00,159.47,159.61,159.13,159.43,13285.0,128.4662,128.579,128.1923,128.434,13285.0
2016-06-09 11:00:00,159.44,159.69,159.12,159.25,17382.0,128.442,128.6434,128.1842,128.289,17382.0
2016-06-09 11:30:00,159.24,159.24,158.98,158.99,7586.0,128.2809,128.2809,128.0714,128.0795,7586.0
2016-06-09 12:00:00,158.97,159.32,158.97,159.28,22548.0,128.0634,128.3453,128.0634,128.3131,22548.0
2016-06-09 12:30:00,159.29,159.76,159.25,159.75,9443.0,128.3212,128.6998,128.289,128.6917,9443.0
2016-06-09 13:00:00,159.82,160.11,159.72,160.06,14173.0,128.7481,128.9818,128.6676,128.9415,14173.0
2016-06-09 13:30:00,160.1,160.26,160.02,160.26,8976.0,128.9737,129.1026,128.9093,129.1026,8976.0
2016-06-09 14:00:00,160.22,160.46,160.12,160.3,10562.0,129.0704,129.2637,128.9898,129.1348,10562.0
2016-06-09 14:30:00,160.26,160.45,160.21,160.37,6600.0,129.1026,129.2557,129.0623,129.1912,6600.0
2016-06-09 15:00:00,160.34,160.48,160.22,160.3,15556.0,129.167,129.2798,129.0704,129.1348,15556.0
2016-06-09 15:30:00,160.27,160.57,160.25,160.32,34640.0,129.1107,129.3523,129.0945,129.1509,34640.0
2016-06-10 09:30:00,159.0,159.0,157.15,157.41,25785.0,128.0876,128.0876,126.5972,126.8067,25785.0
2016-06-10 10:00:00,157.43,157.61,157.02,157.4,55023.0,126.8228,126.9678,126.4925,126.7986,55023.0
2016-06-10 10:30:00,157.46,157.66,157.19,157.2,46780.0,126.847,127.0081,126.6295,126.6375,46780.0
2016-06-10 11:00:00,157.26,157.28,156.66,156.79,22607.0,126.6858,126.702,126.2025,126.3072,22607.0
2016-06-10 11:30:00,156.68,156.97,156.41,156.47,24507.0,126.2186,126.4522,126.0011,126.0494,24507.0
2016-06-10 12:00:00,156.54,156.64,156.32,156.4,15672.0,126.1058,126.1864,125.9286,125.993,15672.0
2016-06-10 12:30:00,156.36,156.61,156.28,156.61,29359.0,125.9608,126.1622,125.8964,126.1622,29359.0
2016-06-10 13:00:00,156.66,156.72,156.45,156.56,27001.0,126.2025,126.2508,126.0333,126.1219,27001.0
2016-06-10 13:30:00,156.56,156.68,156.0,156.01,15610.0,126.1219,126.2186,125.6708,125.6789,15610.0
2016-06-10 14:00:00,156.0,156.07,155.56,155.77,26690.0,125.6708,125.7272,125.3164,125.4855,26690.0
2016-06-10 14:30:00,155.73,155.92,155.52,155.64,12719.0,125.4533,125.6064,125.2841,125.3808,12719.0
2016-06-10 15:00:00,155.69,155.72,155.5,155.58,20476.0,125.4211,125.4453,125.268,125.3325,20476.0
2016-06-10 15:30:00,155.61,155.99,155.59,155.89,58807.0,125.3566,125.6628,125.3405,125.5822,58807.0
2016-06-13 09:30:00,155.2,155.92,154.54,155.29,10254.0,125.0263,125.6064,124.4947,125.0989,10254.0
2016-06-13 10:00:00,155.28,155.77,155.11,155.5,12291.0,125.0908,125.4855,124.9538,125.268,12291.0
2016-06-13 10:30:00,155.59,155.8,155.19,155.19,11096.0,125.3405,125.5097,125.0183,125.0183,11096.0
2016-06-13 11:00:00,155.28,155.57,155.17,155.28,6617.0,125.0908,125.3244,125.0022,125.0908,6617.0
2016-06-13 11:30:00,155.32,155.32,154.42,154.47,9835.0,125.123,125.123,124.398,124.4383,9835.0
2016-06-13 12:00:00,154.47,155.1,154.44,154.68,13976.0,124.4383,124.9458,124.4141,124.6074,13976.0
2016-06-13 12:30:00,154.77,155.06,154.77,154.92,8049.0,124.6799,124.9136,124.6799,124.8008,8049.0
2016-06-13 13:00:00,154.9,154.9,154.56,154.8,8887.0,124.7847,124.7847,124.5108,124.7041,8887.0
2016-06-13 13:30:00,154.91,154.93,154.26,154.35,8986.0,124.7927,124.8088,124.2691,124.3416,8986.0
2016-06-13 14:00:00,154.35,154.52,154.19,154.32,10331.0,124.3416,124.4786,124.2127,124.3174,10331.0
2016-06-13 14:30:00,154.25,154.62,154.23,154.36,16569.0,124.261,124.5591,124.2449,124.3497,16569.0
2016-06-13 15:00:00,154.3,154.32,154.01,154.18,16405.0,124.3013,124.3174,124.0677,124.2047,16405.0
2016-06-13 15:30:00,154.15,154.3,153.84,153.87,40025.0,124.1805,124.3013,123.9308,123.9549,40025.0
2016-06-14 09:30:00,153.25,153.56,152.71,153.29,23857.0,123.4555,123.7052,123.0204,123.4877,23857.0
2016-06-14 10:00:00,153.39,153.39,152.48,152.66,11484.0,123.5682,123.5682,122.8352,122.9802,11484.0
2016-06-14 10:30:00,152.62,152.92,151.97,151.97,11363.0,122.9479,123.1896,122.4243,122.4243,11363.0
2016-06-14 11:00:00,152.03,152.11,151.71,152.0,24438.0,122.4727,122.5371,122.2149,122.4485,24438.0
2016-06-14 11:30:00,152.0,152.22,151.89,152.0,31323.0,122.4485,122.6257,122.3599,122.4485,31323.0
2016-06-14 12:00:00,152.0,152.92,151.78,152.82,30942.0,122.4485,123.1896,122.2713,123.1091,30942.0
2016-06-14 12:30:00,152.89,153.1,152.72,152.87,11201.0,123.1655,123.3346,123.0285,123.1493,11201.0
2016-06-14 13:00:00,152.94,153.28,152.94,153.05,14868.0,123.2057,123.4796,123.2057,123.2943,14868.0
2016-06-14 13:30:00,153.04,153.3,153.04,153.07,20290.0,123.2863,123.4957,123.2863,123.3105,20290.0
2016-06-14 14:00:00,153.05,153.64,153.05,153.42,18526.0,123.2943,123.7696,123.2943,123.5924,18526.0
2016-06-14 14:30:00,153.57,153.67,152.92,153.08,18886.0,123.7132,123.7938,123.1896,123.3185,18886.0
2016-06-14 15:00:00,153.0,153.45,152.82,153.24,37084.0,123.2541,123.6166,123.1091,123.4474,37084.0
2016-06-14 15:30:00,153.25,153.6,153.11,153.49,53419.0,123.4555,123.7374,123.3427,123.6488,53419.0
2016-06-15 09:30:00,153.57,153.64,153.08,153.44,15012.0,123.7132,123.7696,123.3185,123.6085,15012.0
2016-06-15 10:00:00,153.49,153.73,153.09,153.47,13650.0,123.6488,123.8421,123.3266,123.6327,13650.0
2016-06-15 10:30:00,153.59,153.83,153.57,153.71,6910.0,123.7294,123.9227,123.7132,123.826,6910.0
2016-06-15 11:00:00,153.71,153.87,153.39,153.4,10630.0,123.826,123.9549,123.5682,123.5763,10630.0
2016-06-15 11:30:00,153.46,153.46,153.12,153.33,11973.0,123.6246,123.6246,123.3507,123.5199,11973.0
2016-06-15 12:00:00,153.37,153.47,153.21,153.25,6100.0,123.5521,123.6327,123.4232,123.4555,6100.0
2016-06-15 12:30:00,153.33,153.64,153.28,153.49,9892.0,123.5199,123.7696,123.4796,123.6488,9892.0
2016-06-15 13:00:00,153.51,153.7,153.37,153.57,8313.0,123.6649,123.818,123.5521,123.7132,8313.0
2016-06-15 13:30:00,153.59,153.71,153.57,153.61,3800.0,123.7294,123.826,123.7132,123.7455,3800.0
2016-06-15 14:00:00,153.71,153.98,153.37,153.44,13674.0,123.826,124.0435,123.5521,123.6085,13674.0
2016-06-15 14:30:00,153.4,153.7,153.18,153.68,10062.0,123.5763,123.818,123.3991,123.8019,10062.0
2016-06-15 15:00:00,153.65,153.96,153.6,153.81,24852.0,123.7777,124.0274,123.7374,123.9066,24852.0
2016-06-15 15:30:00,153.81,153.87,152.83,153.05,43483.0,123.9066,123.9549,123.1171,123.2943,43483.0
2016-06-16 09:30:00,152.0,152.18,151.32,151.61,31815.0,122.4485,122.5935,121.9007,122.1343,31815.0
2016-06-16 10:00:00,151.6,152.58,151.25,152.55,47296.0,122.1263,122.9157,121.8443,122.8916,47296.0
2016-06-16 10:30:00,152.51,152.62,152.04,152.27,31180.0,122.8593,122.9479,122.4807,122.666,31180.0
2016-06-16 11:00:00,152.25,153.06,152.19,153.06,34186.0,122.6499,123.3024,122.6015,123.3024,34186.0
2016-06-16 11:30:00,153.11,153.27,152.29,152.35,29604.0,123.3427,123.4716,122.6821,122.7304,29604.0
2016-06-16 12:00:00,152.36,153.38,152.29,153.13,24684.0,122.7385,123.5602,122.6821,123.3588,24684.0
2016-06-16 12:30:00,153.06,153.72,152.82,152.95,15559.0,123.3024,123.8341,123.1091,123.2138,15559.0
2016-06-16 13:00:00,153.08,153.28,152.65,152.74,12949.0,123.3185,123.4796,122.9721,123.0446,12949.0
2016-06-16 13:30:00,152.71,152.71,152.06,152.12,11465.0,123.0204,123.0204,122.4968,122.5452,11465.0
2016-06-16 14:00:00,152.17,153.05,152.17,152.68,18130.0,122.5854,123.2943,122.5854,122.9963,18130.0
2016-06-16 14:30:00,152.81,153.29,152.54,153.09,38840.0,123.101,123.4877,122.8835,123.3266,38840.0
2016-06-16 15:00:00,153.13,153.7,153.01,153.7,30710.0,123.3588,123.818,123.2621,123.818,30710.0
2016-06-16 15:30:00,153.71,153.91,153.4,153.47,83147.0,123.826,123.9871,123.5763,123.6327,83147.0
2016-06-17 09:30:00,153.87,154.18,153.33,154.05,55979.0,123.9549,124.2047,123.5199,124.0999,55979.0
2016-06-17 10:00:00,154.2,154.24,153.57,153.69,13065.0,124.2208,124.253,123.7132,123.8099,13065.0
2016-06-17 10:30:00,153.57,153.57,152.76,152.94,9612.0,123.7132,123.7132,123.0607,123.2057,9612.0
2016-06-17 11:00:00,152.8,152.9,152.26,152.26,17102.0,123.093,123.1735,122.6579,122.6579,17102.0
2016-06-17 11:30:00,152.07,152.71,152.07,152.55,9656.0,122.5049,123.0204,122.5049,122.8916,9656.0
2016-06-17 12:00:00,152.64,153.12,152.63,152.87,8374.0,122.9641,123.3507,122.956,123.1493,8374.0
2016-06-17 12:30:00,152.86,152.86,152.26,152.34,6831.0,123.1413,123.1413,122.6579,122.7224,6831.0
2016-06-17 13:00:00,152.39,152.84,152.2,152.82,10620.0,122.7627,123.1252,122.6096,123.1091,10620.0
2016-06-17 13:30:00,152.71,153.17,152.53,152.98,6227.0,123.0204,123.391,122.8754,123.238,6227.0
2016-06-17 14:00:00,152.97,153.2,152.72,152.91,17335.0,123.2299,123.4152,123.0285,123.1816,17335.0
2016-06-17 14:30:00,152.87,153.17,152.85,152.88,10200.0,123.1493,123.391,123.1332,123.1574,10200.0
2016-06-17 15:00:00,152.98,153.15,152.64,152.69,13306.0,123.238,123.3749,122.9641,123.0043,13306.0
2016-06-17 15:30:00,152.68,153.05,152.65,152.97,64762.0,122.9963,123.2943,122.9721,123.2299,64762.0
2016-06-20 09:30:00,154.57,156.27,153.68,155.64,17714.0,124.5188,125.8883,123.8019,125.3808,17714.0
2016-06-20 10:00:00,155.77,156.15,155.43,155.44,32816.0,125.4855,125.7917,125.2116,125.2197,32816.0
2016-06-20 10:30:00,155.43,155.5,154.85,155.38,16127.0,125.2116,125.268,124.7444,125.1714,16127.0
2016-06-20 11:00:00,155.39,155.48,155.06,155.06,11999.0,125.1794,125.2519,124.9136,124.9136,11999.0
2016-06-20 11:30:00,155.09,155.09,154.66,154.94,6300.0,124.9377,124.9377,124.5913,124.8169,6300.0
2016-06-20 12:00:00,155.02,155.12,154.62,154.67,15623.0,124.8813,124.9619,124.5591,124.5994,15623.0
2016-06-20 12:30:00,154.69,155.12,154.69,155.1,5188.0,124.6155,124.9619,124.6155,124.9458,5188.0
2016-06-20 13:00:00,155.0,155.07,154.47,154.64,7843.0,124.8652,124.9216,124.4383,124.5752,7843.0
2016-06-20 13:30:00,154.65,154.97,154.6,154.97,5443.0,124.5833,124.8411,124.543,124.8411,5443.0
2016-06-20 14:00:00,154.93,154.97,154.64,154.84,11930.0,124.8088,124.8411,124.5752,124.7363,11930.0
2016-06-20 14:30:00,154.81,155.12,154.74,155.03,12857.0,124.7122,124.9619,124.6558,124.8894,12857.0
2016-06-20 15:00:00,154.98,155.06,154.55,154.55,10827.0,124.8491,124.9136,124.5027,124.5027,10827.0
2016-06-20 15:30:00,154.66,154.67,154.02,154.15,29488.0,124.5913,124.5994,124.0758,124.1805,29488.0
2016-06-21 09:30:00,154.39,155.07,153.99,154.95,30142.0,124.3738,124.9216,124.0516,124.825,30142.0
2016-06-21 10:00:00,155.03,155.12,154.17,154.47,25549.0,124.8894,124.9619,124.1966,124.4383,25549.0
2016-06-21 10:30:00,154.47,154.54,154.17,154.28,27178.0,124.4383,124.4947,124.1966,124.2852,27178.0
2016-06-21 11:00:00,154.21,155.07,154.2,154.94,23057.0,124.2288,124.9216,124.2208,124.8169,23057.0
2016-06-21 11:30:00,154.88,155.09,154.59,154.86,23015.0,124.7686,124.9377,124.5349,124.7525,23015.0
2016-06-21 12:00:00,154.87,155.09,154.74,155.03,14126.0,124.7605,124.9377,124.6558,124.8894,14126.0
2016-06-21 12:30:00,155.0,155.0,154.45,154.45,4809.0,124.8652,124.8652,124.4222,124.4222,4809.0
2016-06-21 13:00:00,154.47,154.71,154.4,154.58,15133.0,124.4383,124.6316,124.3819,124.5269,15133.0
2016-06-21 13:30:00,154.61,154.94,154.47,154.82,23168.0,124.5511,124.8169,124.4383,124.7202,23168.0
2016-06-21 14:00:00,154.82,155.1,154.65,154.81,26747.0,124.7202,124.9458,124.5833,124.7122,26747.0
2016-06-21 14:30:00,154.79,155.2,154.79,154.99,24683.0,124.6961,125.0263,124.6961,124.8572,24683.0
2016-06-21 15:00:00,154.92,154.95,154.69,154.84,30604.0,124.8008,124.825,124.6155,124.7363,30604.0
2016-06-21 15:30:00,154.86,154.86,154.4,154.51,67286.0,124.7525,124.7525,124.3819,124.4705,67286.0
2016-06-22 09:30:00,154.49,154.97,153.63,153.63,14338.0,124.4544,124.8411,123.7616,123.7616,14338.0
2016-06-22 10:00:00,153.71,153.94,153.56,153.77,23508.0,123.826,124.0113,123.7052,123.8744,23508.0
2016-06-22 10:30:00,153.76,153.87,153.53,153.53,19477.0,123.8663,123.9549,123.681,123.681,19477.0
2016-06-22 11:00:00,153.62,153.79,153.47,153.66,12339.0,123.7535,123.8905,123.6327,123.7858,12339.0
2016-06-22 11:30:00,153.6,153.72,153.26,153.66,6894.0,123.7374,123.8341,123.4635,123.7858,6894.0
2016-06-22 12:00:00,153.67,153.74,153.13,153.16,6736.0,123.7938,123.8502,123.3588,123.383,6736.0
2016-06-22 12:30:00,153.17,153.32,152.98,153.03,9455.0,123.391,123.5119,123.238,123.2782,9455.0
2016-06-22 13:00:00,152.98,153.06,152.64,152.67,9769.0,123.238,123.3024,122.9641,122.9882,9769.0
2016-06-22 13:30:00,152.62,152.73,152.56,152.62,16457.0,122.9479,123.0366,122.8996,122.9479,16457.0
2016-06-22 14:00:00,152.56,153.0,152.5,152.9,17926.0,122.8996,123.2541,122.8513,123.1735,17926.0
2016-06-22 14:30:00,152.92,152.97,152.72,152.72,18360.0,123.1896,123.2299,123.0285,123.0285,18360.0
2016-06-22 15:00:00,152.8,152.87,152.41,152.45,20458.0,123.093,123.1493,122.7788,122.811,20458.0
2016-06-22 15:30:00,152.41,152.45,152.05,152.35,114251.0,122.7788,122.811,122.4888,122.7304,114251.0
2016-06-23 09:30:00,153.98,154.91,153.88,154.75,18267.0,124.0435,124.7927,123.963,124.6638,18267.0
2016-06-23 10:00:00,154.87,155.05,154.48,154.69,13279.0,124.7605,124.9055,124.4463,124.6155,13279.0
2016-06-23 10:30:00,154.55,154.56,153.92,154.1,13340.0,124.5027,124.5108,123.9952,124.1402,13340.0
2016-06-23 11:00:00,154.13,154.9,154.13,154.81,13951.0,124.1644,124.7847,124.1644,124.7122,13951.0
2016-06-23 11:30:00,154.81,155.03,154.65,154.97,13378.0,124.7122,124.8894,124.5833,124.8411,13378.0
2016-06-23 12:00:00,154.85,154.94,154.7,154.75,6514.0,124.7444,124.8169,124.6236,124.6638,6514.0
2016-06-23 12:30:00,154.63,154.81,154.54,154.56,23349.0,124.5672,124.7122,124.4947,124.5108,23349.0
2016-06-23 13:00:00,154.61,154.71,154.5,154.59,24088.0,124.5511,124.6316,124.4624,124.5349,24088.0
2016-06-23 13:30:00,154.56,154.66,154.46,154.59,19018.0,124.5108,124.5913,124.4302,124.5349,19018.0
2016-06-23 14:00:00,154.61,154.92,154.47,154.92,124604.0,124.5511,124.8008,124.4383,124.8008,124604.0
2016-06-23 14:30:00,154.92,155.17,154.84,155.0,20337.0,124.8008,125.0022,124.7363,124.8652,20337.0
2016-06-23 15:00:00,155.05,155.29,154.96,155.21,31694.0,124.9055,125.0989,124.833,125.0344,31694.0
2016-06-23 15:30:00,155.28,155.68,155.2,155.65,43558.0,125.0908,125.413,125.0263,125.3889,43558.0
2016-06-24 09:30:00,151.23,152.05,150.0,150.96,45890.0,121.8282,122.4888,120.8373,121.6107,45890.0
2016-06-24 10:00:00,150.99,151.85,150.81,151.28,21283.0,121.6348,122.3276,121.4898,121.8685,21283.0
2016-06-24 10:30:00,151.11,151.37,150.91,151.0,32841.0,121.7315,121.941,121.5704,121.6429,32841.0
2016-06-24 11:00:00,151.01,151.09,150.45,150.74,32946.0,121.651,121.7154,121.1998,121.4335,32946.0
2016-06-24 11:30:00,150.72,150.75,150.33,150.51,19972.0,121.4173,121.4415,121.1032,121.2482,19972.0
2016-06-24 12:00:00,150.47,150.62,150.09,150.56,35764.0,121.2159,121.3368,120.9098,121.2884,35764.0
2016-06-24 12:30:00,150.51,150.55,149.53,149.53,46759.0,121.2482,121.2804,120.4587,120.4587,46759.0
2016-06-24 13:00:00,149.66,150.13,149.65,149.87,24976.0,120.5634,120.942,120.5554,120.7326,24976.0
2016-06-24 13:30:00,149.87,150.37,149.52,149.91,13161.0,120.7326,121.1354,120.4506,120.7648,13161.0
2016-06-24 14:00:00,149.94,150.23,149.57,149.63,20471.0,120.789,121.0226,120.4909,120.5393,20471.0
2016-06-24 14:30:00,149.58,150.04,149.18,149.65,33013.0,120.499,120.8695,120.1767,120.5554,33013.0
2016-06-24 15:00:00,149.65,149.85,149.37,149.61,82227.0,120.5554,120.7165,120.3298,120.5231,82227.0
2016-06-24 15:30:00,149.69,150.84,149.61,150.12,139307.0,120.5876,121.514,120.5231,120.934,139307.0
2016-06-27 09:30:00,148.73,149.9,148.08,148.61,74239.0,119.8142,120.7568,119.2906,119.7176,74239.0
2016-06-27 10:00:00,148.59,149.0,147.94,148.08,39911.0,119.7015,120.0317,119.1778,119.2906,39911.0
2016-06-27 10:30:00,148.05,148.66,147.52,147.56,39235.0,119.2664,119.7578,118.8395,118.8717,39235.0
2016-06-27 11:00:00,147.54,148.42,147.5,148.42,30274.0,118.8556,119.5645,118.8234,119.5645,30274.0
2016-06-27 11:30:00,148.42,149.03,148.37,148.69,21588.0,119.5645,120.0559,119.5242,119.782,21588.0
2016-06-27 12:00:00,148.68,148.79,148.33,148.44,19432.0,119.774,119.8626,119.492,119.5806,19432.0
2016-06-27 12:30:00,148.56,148.65,147.77,148.25,15358.0,119.6773,119.7498,119.0409,119.4276,15358.0
2016-06-27 13:00:00,148.22,148.46,148.05,148.39,11376.0,119.4034,119.5967,119.2664,119.5403,11376.0
2016-06-27 13:30:00,148.26,148.34,147.85,148.04,25073.0,119.4356,119.5001,119.1053,119.2584,25073.0
2016-06-27 14:00:00,148.0,148.24,147.82,148.18,72940.0,119.2262,119.4195,119.0812,119.3712,72940.0
2016-06-27 14:30:00,148.15,148.28,147.77,147.92,25904.0,119.347,119.4517,119.0409,119.1617,25904.0
2016-06-27 15:00:00,147.92,148.28,147.82,148.06,32244.0,119.1617,119.4517,119.0812,119.2745,32244.0
2016-06-27 15:30:00,148.0,148.48,148.0,148.04,55187.0,119.2262,119.6128,119.2262,119.2584,55187.0
2016-06-28 09:30:00,149.81,150.32,149.26,150.0,28721.0,120.6843,121.0951,120.2412,120.8373,28721.0
2016-06-28 10:00:00,149.96,150.3,149.8,150.18,50497.0,120.8051,121.079,120.6762,120.9823,50497.0
2016-06-28 10:30:00,150.16,150.68,149.99,150.08,20875.0,120.9662,121.3851,120.8293,120.9018,20875.0
2016-06-28 11:00:00,150.16,150.42,149.9,150.18,32892.0,120.9662,121.1757,120.7568,120.9823,32892.0
2016-06-28 11:30:00,150.24,150.88,150.14,150.81,11816.0,121.0307,121.5462,120.9501,121.4898,11816.0
2016-06-28 12:00:00,150.76,150.76,149.93,150.25,23237.0,121.4496,121.4496,120.7809,121.0387,23237.0
2016-06-28 12:30:00,150.25,150.62,150.25,150.37,11491.0,121.0387,121.3368,121.0387,121.1354,11491.0
2016-06-28 13:00:00,150.38,150.57,150.2,150.38,43773.0,121.1434,121.2965,120.9984,121.1434,43773.0
2016-06-28 13:30:00,150.38,151.06,150.35,150.91,17873.0,121.1434,121.6912,121.1193,121.5704,17873.0
2016-06-28 14:00:00,150.85,150.9,150.23,150.55,26393.0,121.5221,121.5623,121.0226,121.2804,26393.0
2016-06-28 14:30:00,150.58,151.02,150.57,150.94,29688.0,121.3046,121.659,121.2965,121.5946,29688.0
2016-06-28 15:00:00,150.8,151.08,150.43,150.55,47261.0,121.4818,121.7074,121.1837,121.2804,47261.0
2016-06-28 15:30:00,150.55,151.33,150.33,151.26,108493.0,121.2804,121.9087,121.1032,121.8524,108493.0
2016-06-29 09:30:00,152.68,153.09,151.54,152.0,18100.0,122.9963,123.3266,122.0779,122.4485,18100.0
2016-06-29 10:00:00,151.97,152.28,151.89,152.13,21873.0,122.4243,122.674,122.3599,122.5532,21873.0
2016-06-29 10:30:00,151.93,152.44,151.87,152.4,13493.0,122.3921,122.8029,122.3438,122.7707,13493.0
2016-06-29 11:00:00,152.31,153.05,152.31,152.87,15120.0,122.6982,123.2943,122.6982,123.1493,15120.0
2016-06-29 11:30:00,152.94,153.57,152.71,153.52,32931.0,123.2057,123.7132,123.0204,123.673,32931.0
2016-06-29 12:00:00,153.55,153.76,153.23,153.7,18694.0,123.6971,123.8663,123.4394,123.818,18694.0
2016-06-29 12:30:00,153.64,153.67,153.45,153.64,21074.0,123.7696,123.7938,123.6166,123.7696,21074.0
2016-06-29 13:00:00,153.56,153.83,153.29,153.7,32558.0,123.7052,123.9227,123.4877,123.818,32558.0
2016-06-29 13:30:00,153.66,153.73,153.37,153.71,10772.0,123.7858,123.8421,123.5521,123.826,10772.0
2016-06-29 14:00:00,153.57,153.77,153.44,153.68,36154.0,123.7132,123.8744,123.6085,123.8019,36154.0
2016-06-29 14:30:00,153.69,153.99,153.69,153.98,14161.0,123.8099,124.0516,123.8099,124.0435,14161.0
2016-06-29 15:00:00,154.07,154.47,153.98,154.29,25577.0,124.116,124.4383,124.0435,124.2933,25577.0
2016-06-29 15:30:00,154.29,154.42,154.05,154.23,76289.0,124.2933,124.398,124.0999,124.2449,76289.0
2016-06-30 09:30:00,154.83,154.93,153.84,154.37,26731.0,124.7283,124.8088,123.9308,124.3577,26731.0
2016-06-30 10:00:00,154.39,154.61,154.0,154.5,25545.0,124.3738,124.5511,124.0597,124.4624,25545.0
2016-06-30 10:30:00,154.6,155.45,154.57,155.07,17979.0,124.543,125.2277,124.5188,124.9216,17979.0
2016-06-30 11:00:00,155.09,155.56,155.08,155.34,30088.0,124.9377,125.3164,124.9297,125.1391,30088.0
2016-06-30 11:30:00,155.44,155.74,155.42,155.58,18142.0,125.2197,125.4614,125.2036,125.3325,18142.0
2016-06-30 12:00:00,155.69,156.43,155.57,156.42,21425.0,125.4211,126.0172,125.3244,126.0092,21425.0
2016-06-30 12:30:00,156.33,157.16,156.29,157.16,23773.0,125.9367,126.6053,125.9044,126.6053,23773.0
2016-06-30 13:00:00,157.15,157.34,156.87,157.15,28792.0,126.5972,126.7503,126.3717,126.5972,28792.0
2016-06-30 13:30:00,157.19,157.22,156.5,156.76,60541.0,126.6295,126.6536,126.0736,126.2831,60541.0
2016-06-30 14:00:00,156.66,156.98,156.56,156.69,27993.0,126.2025,126.4603,126.1219,126.2267,27993.0
2016-06-30 14:30:00,156.71,157.05,156.42,156.84,50646.0,126.2428,126.5167,126.0092,126.3475,50646.0
2016-06-30 15:00:00,156.87,157.47,156.78,157.43,101097.0,126.3717,126.855,126.2992,126.8228,101097.0
2016-06-30 15:30:00,157.49,157.84,157.37,157.82,127712.0,126.8711,127.1531,126.7745,127.137,127712.0
2016-07-01 09:30:00,158.03,158.9,157.54,158.85,26669.0,127.3061,128.007,126.9114,127.9667,26669.0
2016-07-01 10:00:00,158.89,159.0,158.63,158.74,38512.0,127.9989,128.0876,127.7895,127.8781,38512.0
2016-07-01 10:30:00,158.76,159.16,158.68,159.1,39243.0,127.8942,128.2165,127.8298,128.1681,39243.0
2016-07-01 11:00:00,159.15,159.15,158.38,158.52,28567.0,128.2084,128.2084,127.5881,127.7009,28567.0
2016-07-01 11:30:00,158.5,158.71,158.3,158.6,35850.0,127.6848,127.8539,127.5237,127.7653,35850.0
2016-07-01 12:00:00,158.58,158.6,157.6,157.67,32144.0,127.7492,127.7653,126.9597,127.0161,32144.0
2016-07-01 12:30:00,157.73,157.93,157.55,157.93,15590.0,127.0645,127.2256,126.9195,127.2256,15590.0
2016-07-01 13:00:00,157.98,158.17,157.7,157.74,22745.0,127.2659,127.4189,127.0403,127.0725,22745.0
2016-07-01 13:30:00,157.63,157.99,157.56,157.98,21156.0,126.9839,127.2739,126.9275,127.2659,21156.0
2016-07-01 14:00:00,157.99,158.25,157.67,157.89,67589.0,127.2739,127.4834,127.0161,127.1934,67589.0
2016-07-01 14:30:00,157.96,157.96,157.56,157.72,57889.0,127.2498,127.2498,126.9275,127.0564,57889.0
2016-07-01 15:00:00,157.75,157.95,157.68,157.9,51982.0,127.0806,127.2417,127.0242,127.2014,51982.0
2016-07-01 15:30:00,157.89,158.17,157.53,158.0,71937.0,127.1934,127.4189,126.9034,127.282,71937.0
2016-07-05 09:30:00,156.97,156.97,154.55,154.94,43786.0,126.4522,126.4522,124.5027,124.8169,43786.0
2016-07-05 10:00:00,154.78,155.0,154.0,154.47,33564.0,124.688,124.8652,124.0597,124.4383,33564.0
2016-07-05 10:30:00,154.52,154.65,153.85,154.33,35688.0,124.4786,124.5833,123.9388,124.3255,35688.0
2016-07-05 11:00:00,154.22,154.57,153.87,154.3,34815.0,124.2369,124.5188,123.9549,124.3013,34815.0
2016-07-05 11:30:00,154.32,154.5,154.01,154.23,9911.0,124.3174,124.4624,124.0677,124.2449,9911.0
2016-07-05 12:00:00,154.15,154.41,153.89,154.3,20085.0,124.1805,124.3899,123.971,124.3013,20085.0
2016-07-05 12:30:00,154.35,154.35,153.89,154.12,25962.0,124.3416,124.3416,123.971,124.1563,25962.0
2016-07-05 13:00:00,154.15,154.42,154.07,154.24,12862.0,124.1805,124.398,124.116,124.253,12862.0
2016-07-05 13:30:00,154.23,154.39,154.09,154.3,25494.0,124.2449,124.3738,124.1322,124.3013,25494.0
2016-07-05 14:00:00,154.31,154.74,154.21,154.45,18832.0,124.3094,124.6558,124.2288,124.4222,18832.0
2016-07-05 14:30:00,154.5,154.58,154.19,154.4,12742.0,124.4624,124.5269,124.2127,124.3819,12742.0
2016-07-05 15:00:00,154.47,154.59,154.31,154.53,37166.0,124.4383,124.5349,124.3094,124.4866,37166.0
2016-07-05 15:30:00,154.54,155.1,154.5,155.04,103131.0,124.4947,124.9458,124.4624,124.8975,103131.0
2016-07-06 09:30:00,154.59,155.34,154.46,155.3,29838.0,124.5349,125.1391,124.4302,125.1069,29838.0
2016-07-06 10:00:00,155.3,155.67,154.81,155.1,69460.0,125.1069,125.405,124.7122,124.9458,69460.0
2016-07-06 10:30:00,155.05,155.77,155.0,155.76,20220.0,124.9055,125.4855,124.8652,125.4775,20220.0
2016-07-06 11:00:00,155.78,155.95,155.24,155.36,42617.0,125.4936,125.6305,125.0586,125.1552,42617.0
2016-07-06 11:30:00,155.39,156.04,155.38,155.99,34903.0,125.1794,125.703,125.1714,125.6628,34903.0
2016-07-06 12:00:00,156.0,156.42,155.95,156.23,7569.0,125.6708,126.0092,125.6305,125.8561,7569.0
2016-07-06 12:30:00,156.25,156.46,156.01,156.22,10018.0,125.8722,126.0414,125.6789,125.848,10018.0
2016-07-06 13:00:00,156.21,156.44,156.16,156.31,10718.0,125.84,126.0253,125.7997,125.9205,10718.0
2016-07-06 13:30:00,156.41,156.44,156.12,156.25,14056.0,126.0011,126.0253,125.7675,125.8722,14056.0
2016-07-06 14:00:00,156.11,156.57,155.97,156.3,18603.0,125.7594,126.13,125.6466,125.9125,18603.0
2016-07-06 14:30:00,156.31,156.53,156.05,156.31,22563.0,125.9205,126.0978,125.7111,125.9205,22563.0
2016-07-06 15:00:00,156.35,156.38,155.75,155.84,30705.0,125.9528,125.9769,125.4694,125.5419,30705.0
2016-07-06 15:30:00,155.84,156.36,155.75,156.36,75569.0,125.5419,125.9608,125.4694,125.9608,75569.0
2016-07-07 09:30:00,156.06,157.57,156.06,157.23,12468.0,125.7191,126.9356,125.7191,126.6617,12468.0
2016-07-07 10:00:00,157.03,157.29,156.36,156.94,18200.0,126.5006,126.71,125.9608,126.4281,18200.0
2016-07-07 10:30:00,156.91,156.95,156.47,156.59,10716.0,126.4039,126.4361,126.0494,126.1461,10716.0
2016-07-07 11:00:00,156.49,156.98,156.33,156.65,40397.0,126.0655,126.4603,125.9367,126.1944,40397.0
2016-07-07 11:30:00,156.58,156.73,156.44,156.58,28600.0,126.1381,126.2589,126.0253,126.1381,28600.0
2016-07-07 12:00:00,156.68,156.81,156.52,156.81,8281.0,126.2186,126.3233,126.0897,126.3233,8281.0
2016-07-07 12:30:00,156.81,156.81,156.3,156.52,16230.0,126.3233,126.3233,125.9125,126.0897,16230.0
2016-07-07 13:00:00,156.43,156.79,156.27,156.77,18401.0,126.0172,126.3072,125.8883,126.2911,18401.0
2016-07-07 13:30:00,156.78,156.78,156.43,156.51,10309.0,126.2992,126.2992,126.0172,126.0817,10309.0
2016-07-07 14:00:00,156.61,156.7,156.2,156.58,33784.0,126.1622,126.2347,125.8319,126.1381,33784.0
2016-07-07 14:30:00,156.57,156.91,156.53,156.74,26866.0,126.13,126.4039,126.0978,126.2669,26866.0
2016-07-07 15:00:00,156.83,157.16,156.71,156.93,10608.0,126.3394,126.6053,126.2428,126.42,10608.0
2016-07-07 15:30:00,157.04,157.36,157.03,157.29,56085.0,126.5086,126.7664,126.5006,126.71,56085.0
2016-07-08 09:30:00,158.63,159.48,158.32,159.15,18823.0,127.7895,128.4742,127.5398,128.2084,18823.0
2016-07-08 10:00:00,159.07,159.39,158.62,158.81,17598.0,128.144,128.4017,127.7814,127.9345,17598.0
2016-07-08 10:30:00,158.86,158.99,158.44,158.84,15243.0,127.9748,128.0795,127.6364,127.9587,15243.0
2016-07-08 11:00:00,158.83,159.12,158.34,158.97,26133.0,127.9506,128.1842,127.5559,128.0634,26133.0
2016-07-08 11:30:00,158.91,159.18,158.67,159.1,13717.0,128.0151,128.2326,127.8217,128.1681,13717.0
2016-07-08 12:00:00,159.12,159.43,158.96,159.43,46025.0,128.1842,128.434,128.0553,128.434,46025.0
2016-07-08 12:30:00,159.43,159.48,159.12,159.38,35726.0,128.434,128.4742,128.1842,128.3937,35726.0
2016-07-08 13:00:00,159.33,159.5,159.2,159.5,14250.0,128.3534,128.4904,128.2487,128.4904,14250.0
2016-07-08 13:30:00,159.49,159.61,159.29,159.43,11236.0,128.4823,128.579,128.3212,128.434,11236.0
2016-07-08 14:00:00,159.5,159.9,159.5,159.9,28258.0,128.4904,128.8126,128.4904,128.8126,28258.0
2016-07-08 14:30:00,159.89,160.18,159.78,159.81,23208.0,128.8045,129.0381,128.7159,128.7401,23208.0
2016-07-08 15:00:00,159.72,160.17,159.71,159.99,21261.0,128.6676,129.0301,128.6595,128.8851,21261.0
2016-07-08 15:30:00,159.91,160.32,159.57,160.16,100160.0,128.8206,129.1509,128.5467,129.022,100160.0
2016-07-11 09:30:00,160.75,161.5,160.28,160.86,29767.0,129.4973,130.1015,129.1187,129.5859,29767.0
2016-07-11 10:00:00,160.86,161.09,160.69,161.0,9214.0,129.5859,129.7712,129.449,129.6987,9214.0
2016-07-11 10:30:00,160.94,161.3,160.92,161.24,10241.0,129.6504,129.9404,129.6343,129.8921,10241.0
2016-07-11 11:00:00,161.29,161.42,161.16,161.27,8987.0,129.9323,130.0371,129.8276,129.9162,8987.0
2016-07-11 11:30:00,161.45,161.47,161.0,161.14,4029.0,130.0612,130.0773,129.6987,129.8115,4029.0
2016-07-11 12:00:00,161.09,161.15,160.75,161.03,5761.0,129.7712,129.8196,129.4973,129.7229,5761.0
2016-07-11 12:30:00,161.15,161.42,160.97,161.33,5700.0,129.8196,130.0371,129.6746,129.9646,5700.0
2016-07-11 13:00:00,161.44,161.44,161.13,161.18,4800.0,130.0532,130.0532,129.8035,129.8437,4800.0
2016-07-11 13:30:00,161.3,161.31,161.07,161.07,3900.0,129.9404,129.9485,129.7551,129.7551,3900.0
2016-07-11 14:00:00,161.06,161.47,160.95,161.39,16643.0,129.7471,130.0773,129.6584,130.0129,16643.0
2016-07-11 14:30:00,161.39,161.95,161.38,161.84,32617.0,130.0129,130.464,130.0048,130.3754,32617.0
2016-07-11 15:00:00,161.79,161.91,161.64,161.66,20228.0,130.3351,130.4318,130.2143,130.2304,20228.0
2016-07-11 15:30:00,161.55,161.73,161.37,161.43,74415.0,130.1418,130.2868,129.9968,130.0451,74415.0
2016-07-12 09:30:00,162.1,162.31,161.83,162.17,12204.0,130.5849,130.754,130.3674,130.6413,12204.0
2016-07-12 10:00:00,162.0,162.13,161.5,161.64,10640.0,130.5043,130.609,130.1015,130.2143,10640.0
2016-07-12 10:30:00,161.57,161.66,161.03,161.44,81755.0,130.1579,130.2304,129.7229,130.0532,81755.0
2016-07-12 11:00:00,161.39,161.88,161.25,161.88,15587.0,130.0129,130.4076,129.9001,130.4076,15587.0
2016-07-12 11:30:00,161.8,161.97,161.71,161.91,14810.0,130.3432,130.4801,130.2707,130.4318,14810.0
2016-07-12 12:00:00,161.91,162.36,161.88,162.26,10180.0,130.4318,130.7943,130.4076,130.7138,10180.0
2016-07-12 12:30:00,162.39,162.43,162.02,162.16,5615.0,130.8185,130.8507,130.5204,130.6332,5615.0
2016-07-12 13:00:00,162.15,162.38,162.04,162.16,5800.0,130.6251,130.8104,130.5365,130.6332,5800.0
2016-07-12 13:30:00,162.28,162.43,162.13,162.13,30137.0,130.7299,130.8507,130.609,130.609,30137.0
2016-07-12 14:00:00,162.19,162.56,162.13,162.5,10377.0,130.6574,130.9554,130.609,130.9071,10377.0
2016-07-12 14:30:00,162.55,162.7,162.44,162.53,14900.0,130.9474,131.0682,130.8588,130.9313,14900.0
2016-07-12 15:00:00,162.66,162.68,162.39,162.5,14963.0,131.036,131.0521,130.8185,130.9071,14963.0
2016-07-12 15:30:00,162.5,162.72,162.46,162.7,63625.0,130.9071,131.0843,130.8749,131.0682,63625.0
2016-07-13 09:30:00,163.48,163.48,162.04,162.79,31866.0,131.6966,131.6966,130.5365,131.1407,31866.0
2016-07-13 10:00:00,162.6,162.92,162.48,162.56,17702.0,130.9877,131.2454,130.891,130.9554,17702.0
2016-07-13 10:30:00,162.6,163.41,162.6,163.02,10271.0,130.9877,131.6402,130.9877,131.326,10271.0
2016-07-13 11:00:00,163.01,163.22,162.45,162.45,9851.0,131.3179,131.4871,130.8668,130.8668,9851.0
2016-07-13 11:30:00,162.45,162.77,162.11,162.34,12750.0,130.8668,131.1246,130.5929,130.7782,12750.0
2016-07-13 12:00:00,162.45,162.59,162.34,162.53,15095.0,130.8668,130.9796,130.7782,130.9313,15095.0
2016-07-13 12:30:00,162.5,162.67,162.4,162.67,8207.0,130.9071,131.044,130.8265,131.044,8207.0
2016-07-13 13:00:00,162.64,162.78,162.31,162.34,8021.0,131.0199,131.1327,130.754,130.7782,8021.0
2016-07-13 13:30:00,162.28,162.74,162.09,162.4,7252.0,130.7299,131.1004,130.5768,130.8265,7252.0
2016-07-13 14:00:00,162.38,162.65,162.34,162.45,14340.0,130.8104,131.0279,130.7782,130.8668,14340.0
2016-07-13 14:30:00,162.45,162.53,162.18,162.32,13489.0,130.8668,130.9313,130.6493,130.7621,13489.0
2016-07-13 15:00:00,162.42,162.51,162.31,162.37,12559.0,130.8427,130.9152,130.754,130.8024,12559.0
2016-07-13 15:30:00,162.38,162.48,162.31,162.38,31823.0,130.8104,130.891,130.754,130.8104,31823.0
2016-07-14 09:30:00,163.85,163.98,162.21,162.3,30560.0,131.9946,132.0994,130.6735,130.746,30560.0
2016-07-14 10:00:00,162.38,163.42,162.3,162.99,31693.0,130.8104,131.6482,130.746,131.3018,31693.0
2016-07-14 10:30:00,163.03,163.13,162.43,162.8,18986.0,131.3341,131.4146,130.8507,131.1488,18986.0
2016-07-14 11:00:00,162.79,163.15,162.46,162.46,11537.0,131.1407,131.4307,130.8749,130.8749,11537.0
2016-07-14 11:30:00,162.45,162.75,162.35,162.58,5527.0,130.8668,131.1085,130.7863,130.9715,5527.0
2016-07-14 12:00:00,162.59,162.64,162.12,162.33,19730.0,130.9796,131.0199,130.601,130.7701,19730.0
2016-07-14 12:30:00,162.36,162.76,162.3,162.37,5975.0,130.7943,131.1165,130.746,130.8024,5975.0
2016-07-14 13:00:00,162.4,162.68,162.2,162.22,8049.0,130.8265,131.0521,130.6654,130.6815,8049.0
2016-07-14 13:30:00,162.23,162.57,162.23,162.53,12804.0,130.6896,130.9635,130.6896,130.9313,12804.0
2016-07-14 14:00:00,162.46,162.62,162.37,162.51,20339.0,130.8749,131.0038,130.8024,130.9152,20339.0
2016-07-14 14:30:00,162.5,162.58,162.43,162.45,13913.0,130.9071,130.9715,130.8507,130.8668,13913.0
2016-07-14 15:00:00,162.45,162.73,162.43,162.58,11155.0,130.8668,131.0924,130.8507,130.9715,11155.0
2016-07-14 15:30:00,162.62,162.78,162.49,162.67,85893.0,131.0038,131.1327,130.899,131.044,85893.0
2016-07-15 09:30:00,163.03,163.67,162.45,162.83,43269.0,131.3341,131.8496,130.8668,131.1729,43269.0
2016-07-15 10:00:00,163.02,163.23,162.48,162.67,14057.0,131.326,131.4952,130.891,131.044,14057.0
2016-07-15 10:30:00,162.62,163.17,162.56,162.81,12616.0,131.0038,131.4468,130.9554,131.1568,12616.0
2016-07-15 11:00:00,162.96,162.96,162.52,162.72,10937.0,131.2777,131.2777,130.9232,131.0843,10937.0
2016-07-15 11:30:00,162.54,162.65,162.22,162.52,8843.0,130.9393,131.0279,130.6815,130.9232,8843.0
2016-07-15 12:00:00,162.47,162.69,162.24,162.59,15998.0,130.8829,131.0602,130.6976,130.9796,15998.0
2016-07-15 12:30:00,162.53,162.72,162.24,162.72,15940.0,130.9313,131.0843,130.6976,131.0843,15940.0
2016-07-15 13:00:00,162.73,162.82,162.58,162.64,5511.0,131.0924,131.1649,130.9715,131.0199,5511.0
2016-07-15 13:30:00,162.61,162.81,162.59,162.6,4690.0,130.9957,131.1568,130.9796,130.9877,4690.0
2016-07-15 14:00:00,162.59,162.63,162.3,162.45,18716.0,130.9796,131.0118,130.746,130.8668,18716.0
2016-07-15 14:30:00,162.42,162.53,162.35,162.44,8936.0,130.8427,130.9313,130.7863,130.8588,8936.0
2016-07-15 15:00:00,162.47,162.49,162.35,162.42,10430.0,130.8829,130.899,130.7863,130.8427,10430.0
2016-07-15 15:30:00,162.41,162.5,162.3,162.37,48981.0,130.8346,130.9071,130.746,130.8024,48981.0
2016-07-18 09:30:00,161.83,161.83,160.79,161.04,17453.0,130.3674,130.3674,129.5296,129.7309,17453.0
2016-07-18 10:00:00,161.18,161.25,160.99,161.03,13761.0,129.8437,129.9001,129.6907,129.7229,13761.0
2016-07-18 10:30:00,161.07,161.33,160.92,161.05,29244.0,129.7551,129.9646,129.6343,129.739,29244.0
2016-07-18 11:00:00,161.05,161.33,161.03,161.15,16526.0,129.739,129.9646,129.7229,129.8196,16526.0
2016-07-18 11:30:00,161.17,161.22,160.95,161.14,5979.0,129.8357,129.876,129.6584,129.8115,5979.0
2016-07-18 12:00:00,161.11,161.23,161.04,161.13,5788.0,129.7873,129.884,129.7309,129.8035,5788.0
2016-07-18 12:30:00,161.13,161.22,161.07,161.14,4330.0,129.8035,129.876,129.7551,129.8115,4330.0
2016-07-18 13:00:00,161.19,161.24,161.06,161.16,21903.0,129.8518,129.8921,129.7471,129.8276,21903.0
2016-07-18 13:30:00,161.15,161.37,161.1,161.28,5470.0,129.8196,129.9968,129.7793,129.9243,5470.0
2016-07-18 14:00:00,161.27,161.42,161.19,161.31,8552.0,129.9162,130.0371,129.8518,129.9485,8552.0
2016-07-18 14:30:00,161.32,161.35,161.25,161.33,5642.0,129.9565,129.9807,129.9001,129.9646,5642.0
2016-07-18 15:00:00,161.31,161.61,161.22,161.58,45262.0,129.9485,130.1901,129.876,130.166,45262.0
2016-07-18 15:30:00,161.53,161.66,161.34,161.4,78746.0,130.1257,130.2304,129.9726,130.021,78746.0
2016-07-19 09:30:00,160.0,160.65,159.14,160.22,20480.0,128.8931,129.4168,128.2003,129.0704,20480.0
2016-07-19 10:00:00,160.12,160.32,159.93,160.13,20132.0,128.9898,129.1509,128.8368,128.9979,20132.0
2016-07-19 10:30:00,160.08,160.22,159.76,159.76,13650.0,128.9576,129.0704,128.6998,128.6998,13650.0
2016-07-19 11:00:00,159.79,160.18,159.74,159.77,14062.0,128.724,129.0381,128.6837,128.7079,14062.0
2016-07-19 11:30:00,159.91,159.91,159.19,159.39,11619.0,128.8206,128.8206,128.2406,128.4017,11619.0
2016-07-19 12:00:00,159.37,159.67,159.37,159.65,23507.0,128.3856,128.6273,128.3856,128.6112,23507.0
2016-07-19 12:30:00,159.7,159.85,159.63,159.85,9093.0,128.6515,128.7723,128.5951,128.7723,9093.0
2016-07-19 13:00:00,159.78,159.78,159.55,159.64,24725.0,128.7159,128.7159,128.5306,128.6031,24725.0
2016-07-19 13:30:00,159.66,159.67,159.18,159.2,20574.0,128.6192,128.6273,128.2326,128.2487,20574.0
2016-07-19 14:00:00,159.22,159.47,159.19,159.39,21152.0,128.2648,128.4662,128.2406,128.4017,21152.0
2016-07-19 14:30:00,159.38,159.57,159.38,159.46,40942.0,128.3937,128.5467,128.3937,128.4581,40942.0
2016-07-19 15:00:00,159.46,159.71,159.46,159.64,30718.0,128.4581,128.6595,128.4581,128.6031,30718.0
2016-07-19 15:30:00,159.68,160.13,159.63,160.08,93995.0,128.6354,128.9979,128.5951,128.9576,93995.0
2016-07-20 09:30:00,160.56,160.89,160.2,160.75,49546.0,129.3443,129.6101,129.0543,129.4973,49546.0
2016-07-20 10:00:00,160.69,161.24,160.54,161.19,16087.0,129.449,129.8921,129.3282,129.8518,16087.0
2016-07-20 10:30:00,161.19,161.5,161.08,161.25,30366.0,129.8518,130.1015,129.7632,129.9001,30366.0
2016-07-20 11:00:00,161.31,161.54,161.23,161.42,15377.0,129.9485,130.1337,129.884,130.0371,15377.0
2016-07-20 11:30:00,161.45,161.53,161.13,161.16,17237.0,130.0612,130.1257,129.8035,129.8276,17237.0
2016-07-20 12:00:00,161.16,161.18,160.93,160.94,14086.0,129.8276,129.8437,129.6423,129.6504,14086.0
2016-07-20 12:30:00,160.95,160.95,160.69,160.77,17048.0,129.6584,129.6584,129.449,129.5134,17048.0
2016-07-20 13:00:00,160.82,161.08,160.82,161.01,18024.0,129.5537,129.7632,129.5537,129.7068,18024.0
2016-07-20 13:30:00,161.03,161.28,161.03,161.17,39496.0,129.7229,129.9243,129.7229,129.8357,39496.0
2016-07-20 14:00:00,161.2,161.4,161.1,161.35,33169.0,129.8598,130.021,129.7793,129.9807,33169.0
2016-07-20 14:30:00,161.35,161.39,161.27,161.36,26799.0,129.9807,130.0129,129.9162,129.9887,26799.0
2016-07-20 15:00:00,161.38,161.57,161.3,161.53,65553.0,130.0048,130.1579,129.9404,130.1257,65553.0
2016-07-20 15:30:00,161.52,161.72,161.47,161.62,114808.0,130.1176,130.2787,130.0773,130.1982,114808.0
2016-07-21 09:30:00,155.31,159.89,155.31,158.77,191508.0,125.115,128.8045,125.115,127.9023,191508.0
2016-07-21 10:00:00,158.9,158.9,156.42,157.15,91435.0,128.007,128.007,126.0092,126.5972,91435.0
2016-07-21 10:30:00,157.26,157.65,156.86,157.11,63643.0,126.6858,127.0,126.3636,126.565,63643.0
2016-07-21 11:00:00,157.09,157.25,155.99,157.14,65713.0,126.5489,126.6778,125.6628,126.5892,65713.0
2016-07-21 11:30:00,157.21,158.19,157.06,157.56,62368.0,126.6456,127.435,126.5247,126.9275,62368.0
2016-07-21 12:00:00,157.56,157.66,157.39,157.53,21894.0,126.9275,127.0081,126.7906,126.9034,21894.0
2016-07-21 12:30:00,157.53,157.53,156.56,156.62,11395.0,126.9034,126.9034,126.1219,126.1703,11395.0
2016-07-21 13:00:00,156.58,157.11,156.29,156.44,49080.0,126.1381,126.565,125.9044,126.0253,49080.0
2016-07-21 13:30:00,156.51,156.68,155.66,155.79,30728.0,126.0817,126.2186,125.3969,125.5016,30728.0
2016-07-21 14:00:00,155.81,155.98,155.51,155.56,29475.0,125.5178,125.6547,125.2761,125.3164,29475.0
2016-07-21 14:30:00,155.53,156.41,155.38,156.19,44368.0,125.2922,126.0011,125.1714,125.8239,44368.0
2016-07-21 15:00:00,156.07,156.1,155.4,155.82,54443.0,125.7272,125.7514,125.1875,125.5258,54443.0
2016-07-21 15:30:00,155.84,156.13,155.64,156.0,147788.0,125.5419,125.7755,125.3808,125.6708,147788.0
2016-07-22 09:30:00,156.83,158.61,156.38,158.24,48773.0,126.3394,127.7734,125.9769,127.4753,48773.0
2016-07-22 10:00:00,158.29,159.39,158.29,159.06,27424.0,127.5156,128.4017,127.5156,128.1359,27424.0
2016-07-22 10:30:00,159.03,159.69,158.93,159.65,31149.0,128.1117,128.6434,128.0312,128.6112,31149.0
2016-07-22 11:00:00,159.59,159.69,158.7,158.8,17253.0,128.5629,128.6434,127.8459,127.9264,17253.0
2016-07-22 11:30:00,158.63,159.24,158.62,159.24,15616.0,127.7895,128.2809,127.7814,128.2809,15616.0
2016-07-22 12:00:00,159.21,159.21,158.89,158.9,9774.0,128.2567,128.2567,127.9989,128.007,9774.0
2016-07-22 12:30:00,158.88,158.88,158.55,158.55,20764.0,127.9909,127.9909,127.725,127.725,20764.0
2016-07-22 13:00:00,158.54,158.74,158.35,158.41,14565.0,127.717,127.8781,127.5639,127.6123,14565.0
2016-07-22 13:30:00,158.42,158.46,158.13,158.21,26760.0,127.6203,127.6525,127.3867,127.4512,26760.0
2016-07-22 14:00:00,158.16,158.52,158.14,158.45,20344.0,127.4109,127.7009,127.3948,127.6445,20344.0
2016-07-22 14:30:00,158.42,158.54,158.34,158.44,26452.0,127.6203,127.717,127.5559,127.6364,26452.0
2016-07-22 15:00:00,158.42,158.49,158.36,158.39,21526.0,127.6203,127.6767,127.572,127.5962,21526.0
2016-07-22 15:30:00,158.41,158.43,158.15,158.28,48960.0,127.6123,127.6284,127.4028,127.5075,48960.0
2016-07-25 09:30:00,157.97,158.17,157.83,158.05,14241.0,127.2578,127.4189,127.145,127.3223,14241.0
2016-07-25 10:00:00,158.03,158.11,157.79,157.91,34581.0,127.3061,127.3706,127.1128,127.2095,34581.0
2016-07-25 10:30:00,157.88,158.08,157.87,157.94,23649.0,127.1853,127.3464,127.1773,127.2336,23649.0
2016-07-25 11:00:00,157.93,158.12,157.83,158.06,36484.0,127.2256,127.3786,127.145,127.3303,36484.0
2016-07-25 11:30:00,158.06,158.06,157.87,157.94,20413.0,127.3303,127.3303,127.1773,127.2336,20413.0
2016-07-25 12:00:00,157.98,158.0,157.85,157.92,16000.0,127.2659,127.282,127.1611,127.2175,16000.0
2016-07-25 12:30:00,157.93,158.14,157.89,158.02,29930.0,127.2256,127.3948,127.1934,127.2981,29930.0
2016-07-25 13:00:00,158.02,158.04,157.83,157.99,17322.0,127.2981,127.3142,127.145,127.2739,17322.0
2016-07-25 13:30:00,158.0,158.25,157.99,158.2,24312.0,127.282,127.4834,127.2739,127.4431,24312.0
2016-07-25 14:00:00,158.17,158.25,157.94,157.97,11785.0,127.4189,127.4834,127.2336,127.2578,11785.0
2016-07-25 14:30:00,157.97,158.0,157.79,157.9,12751.0,127.2578,127.282,127.1128,127.2014,12751.0
2016-07-25 15:00:00,157.92,158.01,157.83,157.92,15301.0,127.2175,127.29,127.145,127.2175,15301.0
2016-07-25 15:30:00,157.93,158.15,157.88,158.13,54091.0,127.2256,127.4028,127.1853,127.3867,54091.0
2016-07-26 09:30:00,158.64,158.74,157.87,158.18,28110.0,127.7976,127.8781,127.1773,127.427,28110.0
2016-07-26 10:00:00,158.17,158.47,158.09,158.17,24000.0,127.4189,127.6606,127.3545,127.4189,24000.0
2016-07-26 10:30:00,158.2,158.49,157.69,157.81,21812.0,127.4431,127.6767,127.0322,127.1289,21812.0
2016-07-26 11:00:00,157.75,158.18,157.25,158.04,24585.0,127.0806,127.427,126.6778,127.3142,24585.0
2016-07-26 11:30:00,158.12,158.33,158.11,158.32,7425.0,127.3786,127.5478,127.3706,127.5398,7425.0
2016-07-26 12:00:00,158.32,158.41,158.14,158.17,12650.0,127.5398,127.6123,127.3948,127.4189,12650.0
2016-07-26 12:30:00,158.08,158.15,158.0,158.06,13572.0,127.3464,127.4028,127.282,127.3303,13572.0
2016-07-26 13:00:00,158.09,158.13,157.7,157.72,7847.0,127.3545,127.3867,127.0403,127.0564,7847.0
2016-07-26 13:30:00,157.72,157.79,157.47,157.6,12429.0,127.0564,127.1128,126.855,126.9597,12429.0
2016-07-26 14:00:00,157.62,157.69,157.28,157.42,49127.0,126.9759,127.0322,126.702,126.8147,49127.0
2016-07-26 14:30:00,157.47,157.55,157.41,157.41,22346.0,126.855,126.9195,126.8067,126.8067,22346.0
2016-07-26 15:00:00,157.4,157.75,157.33,157.72,33944.0,126.7986,127.0806,126.7422,127.0564,33944.0
2016-07-26 15:30:00,157.73,157.84,157.62,157.76,57918.0,127.0645,127.1531,126.9759,127.0886,57918.0
2016-07-27 09:30:00,157.25,157.75,157.08,157.54,21263.0,126.6778,127.0806,126.5408,126.9114,21263.0
2016-07-27 10:00:00,157.51,157.51,157.02,157.1,18322.0,126.8872,126.8872,126.4925,126.557,18322.0
2016-07-27 10:30:00,157.03,157.03,156.28,156.66,20069.0,126.5006,126.5006,125.8964,126.2025,20069.0
2016-07-27 11:00:00,156.56,156.77,156.2,156.69,26160.0,126.1219,126.2911,125.8319,126.2267,26160.0
2016-07-27 11:30:00,156.66,156.7,156.25,156.31,19707.0,126.2025,126.2347,125.8722,125.9205,19707.0
2016-07-27 12:00:00,156.27,156.38,156.14,156.21,7540.0,125.8883,125.9769,125.7836,125.84,7540.0
2016-07-27 12:30:00,156.21,156.47,156.15,156.19,17421.0,125.84,126.0494,125.7917,125.8239,17421.0
2016-07-27 13:00:00,156.25,156.51,156.18,156.42,13682.0,125.8722,126.0817,125.8158,126.0092,13682.0
2016-07-27 13:30:00,156.37,156.68,156.24,156.52,17501.0,125.9689,126.2186,125.8642,126.0897,17501.0
2016-07-27 14:00:00,156.44,156.81,156.22,156.53,22806.0,126.0253,126.3233,125.848,126.0978,22806.0
2016-07-27 14:30:00,156.6,156.68,156.16,156.22,16773.0,126.1542,126.2186,125.7997,125.848,16773.0
2016-07-27 15:00:00,156.26,156.62,156.24,156.31,31833.0,125.8803,126.1703,125.8642,125.9205,31833.0
2016-07-27 15:30:00,156.35,156.38,155.88,155.96,92607.0,125.9528,125.9769,125.5741,125.6386,92607.0
2016-07-28 09:30:00,155.75,155.92,154.95,155.65,17880.0,125.4694,125.6064,124.825,125.3889,17880.0
2016-07-28 10:00:00,155.7,155.76,154.93,154.98,18812.0,125.4291,125.4775,124.8088,124.8491,18812.0
2016-07-28 10:30:00,155.03,155.2,154.63,154.66,21976.0,124.8894,125.0263,124.5672,124.5913,21976.0
2016-07-28 11:00:00,154.8,155.0,154.73,154.88,8821.0,124.7041,124.8652,124.6477,124.7686,8821.0
2016-07-28 11:30:00,154.89,155.65,154.88,155.59,40238.0,124.7766,125.3889,124.7686,125.3405,40238.0
2016-07-28 12:00:00,155.59,155.94,155.51,155.91,13269.0,125.3405,125.6225,125.2761,125.5983,13269.0
2016-07-28 12:30:00,155.99,156.08,155.71,156.08,16770.0,125.6628,125.7353,125.4372,125.7353,16770.0
2016-07-28 13:00:00,156.1,156.17,155.75,155.97,16074.0,125.7514,125.8078,125.4694,125.6466,16074.0
2016-07-28 13:30:00,155.96,156.17,155.91,156.17,10752.0,125.6386,125.8078,125.5983,125.8078,10752.0
2016-07-28 14:00:00,156.19,156.26,156.05,156.17,8110.0,125.8239,125.8803,125.7111,125.8078,8110.0
2016-07-28 14:30:00,156.1,156.29,156.08,156.11,10615.0,125.7514,125.9044,125.7353,125.7594,10615.0
2016-07-28 15:00:00,156.1,156.13,155.67,155.67,41894.0,125.7514,125.7755,125.405,125.405,41894.0
2016-07-28 15:30:00,155.77,155.79,155.44,155.46,62478.0,125.4855,125.5016,125.2197,125.2358,62478.0
2016-07-29 09:30:00,155.16,155.23,154.26,154.52,22021.0,124.9941,125.0505,124.2691,124.4786,22021.0
2016-07-29 10:00:00,154.54,154.67,154.33,154.63,20084.0,124.4947,124.5994,124.3255,124.5672,20084.0
2016-07-29 10:30:00,154.64,155.71,154.64,155.66,30358.0,124.5752,125.4372,124.5752,125.3969,30358.0
2016-07-29 11:00:00,155.66,156.06,155.56,155.97,36935.0,125.3969,125.7191,125.3164,125.6466,36935.0
2016-07-29 11:30:00,155.94,156.5,155.91,156.5,59681.0,125.6225,126.0736,125.5983,126.0736,59681.0
2016-07-29 12:00:00,156.47,157.0,156.46,156.95,24637.0,126.0494,126.4764,126.0414,126.4361,24637.0
2016-07-29 12:30:00,156.94,156.99,156.42,156.58,15568.0,126.4281,126.4683,126.0092,126.1381,15568.0
2016-07-29 13:00:00,156.61,156.98,156.6,156.98,12880.0,126.1622,126.4603,126.1542,126.4603,12880.0
2016-07-29 13:30:00,156.95,156.95,156.51,156.88,27832.0,126.4361,126.4361,126.0817,126.3797,27832.0
2016-07-29 14:00:00,156.87,157.05,156.69,157.05,21149.0,126.3717,126.5167,126.2267,126.5167,21149.0
2016-07-29 14:30:00,157.03,157.43,156.88,157.42,25769.0,126.5006,126.8228,126.3797,126.8147,25769.0
2016-07-29 15:00:00,157.43,157.48,157.09,157.19,34852.0,126.8228,126.8631,126.5489,126.6295,34852.0
2016-07-29 15:30:00,157.16,157.52,157.06,157.18,62471.0,126.6053,126.8953,126.5247,126.6214,62471.0
2016-08-01 09:30:00,157.0,157.36,156.07,156.49,14905.0,126.4764,126.7664,125.7272,126.0655,14905.0
2016-08-01 10:00:00,156.48,157.5,156.43,157.44,15322.0,126.0575,126.8792,126.0172,126.8309,15322.0
2016-08-01 10:30:00,157.42,157.74,157.2,157.61,15996.0,126.8147,127.0725,126.6375,126.9678,15996.0
2016-08-01 11:00:00,157.57,157.8,157.51,157.69,15912.0,126.9356,127.1209,126.8872,127.0322,15912.0
2016-08-01 11:30:00,157.69,157.92,157.69,157.8,28382.0,127.0322,127.2175,127.0322,127.1209,28382.0
2016-08-01 12:00:00,157.76,157.92,157.09,157.09,52171.0,127.0886,127.2175,126.5489,126.5489,52171.0
2016-08-01 12:30:00,157.12,157.46,157.12,157.26,7886.0,126.5731,126.847,126.5731,126.6858,7886.0
2016-08-01 13:00:00,157.16,157.23,156.88,157.16,7449.0,126.6053,126.6617,126.3797,126.6053,7449.0
2016-08-01 13:30:00,157.2,157.2,156.59,156.79,14289.0,126.6375,126.6375,126.1461,126.3072,14289.0
2016-08-01 14:00:00,156.92,157.03,156.66,156.79,14254.0,126.4119,126.5006,126.2025,126.3072,14254.0
2016-08-01 14:30:00,156.8,157.04,156.64,156.79,17943.0,126.3153,126.5086,126.1864,126.3072,17943.0
2016-08-01 15:00:00,156.82,156.92,156.61,156.72,25823.0,126.3314,126.4119,126.1622,126.2508,25823.0
2016-08-01 15:30:00,156.77,157.07,156.65,157.05,79860.0,126.2911,126.5328,126.1944,126.5167,79860.0
2016-08-02 09:30:00,156.93,156.99,155.81,156.44,42737.0,126.42,126.4683,125.5178,126.0253,42737.0
2016-08-02 10:00:00,156.31,156.53,155.32,155.4,49384.0,125.9205,126.0978,125.123,125.1875,49384.0
2016-08-02 10:30:00,155.4,155.48,154.99,155.17,22510.0,125.1875,125.2519,124.8572,125.0022,22510.0
2016-08-02 11:00:00,155.15,155.53,155.07,155.26,22899.0,124.9861,125.2922,124.9216,125.0747,22899.0
2016-08-02 11:30:00,155.19,155.22,154.78,154.88,13621.0,125.0183,125.0425,124.688,124.7686,13621.0
2016-08-02 12:00:00,154.9,154.9,154.57,154.58,9314.0,124.7847,124.7847,124.5188,124.5269,9314.0
2016-08-02 12:30:00,154.58,154.63,154.18,154.22,11312.0,124.5269,124.5672,124.2047,124.2369,11312.0
2016-08-02 13:00:00,154.11,154.41,154.0,154.41,12123.0,124.1483,124.3899,124.0597,124.3899,12123.0
2016-08-02 13:30:00,154.37,154.44,154.21,154.43,11434.0,124.3577,124.4141,124.2288,124.4061,11434.0
2016-08-02 14:00:00,154.42,154.82,154.39,154.68,27773.0,124.398,124.7202,124.3738,124.6074,27773.0
2016-08-02 14:30:00,154.62,154.74,154.37,154.46,11292.0,124.5591,124.6558,124.3577,124.4302,11292.0
2016-08-02 15:00:00,154.31,154.47,154.1,154.34,28942.0,124.3094,124.4383,124.1402,124.3335,28942.0
2016-08-02 15:30:00,154.38,154.47,154.21,154.33,52698.0,124.3658,124.4383,124.2288,124.3255,52698.0
2016-08-03 09:30:00,154.49,154.61,154.0,154.03,15928.0,124.4544,124.5511,124.0597,124.0838,15928.0
2016-08-03 10:00:00,153.97,154.16,153.82,153.95,19189.0,124.0355,124.1885,123.9146,124.0194,19189.0
2016-08-03 10:30:00,153.87,154.22,153.79,153.97,23718.0,123.9549,124.2369,123.8905,124.0355,23718.0
2016-08-03 11:00:00,154.0,154.1,153.86,153.97,24714.0,124.0597,124.1402,123.9469,124.0355,24714.0
2016-08-03 11:30:00,153.97,154.04,153.9,153.96,30523.0,124.0355,124.0919,123.9791,124.0274,30523.0
2016-08-03 12:00:00,153.99,153.99,153.59,153.84,46123.0,124.0516,124.0516,123.7294,123.9308,46123.0
2016-08-03 12:30:00,153.8,153.95,153.75,153.85,32211.0,123.8985,124.0194,123.8583,123.9388,32211.0
2016-08-03 13:00:00,153.92,153.93,153.78,153.84,20183.0,123.9952,124.0033,123.8824,123.9308,20183.0
2016-08-03 13:30:00,153.85,153.87,153.35,153.56,19156.0,123.9388,123.9549,123.536,123.7052,19156.0
2016-08-03 14:00:00,153.57,153.62,153.4,153.55,20020.0,123.7132,123.7535,123.5763,123.6971,20020.0
2016-08-03 14:30:00,153.52,153.56,153.36,153.42,22948.0,123.673,123.7052,123.5441,123.5924,22948.0
2016-08-03 15:00:00,153.44,154.05,153.38,154.05,36514.0,123.6085,124.0999,123.5602,124.0999,36514.0
2016-08-03 15:30:00,154.05,154.3,153.97,154.28,62050.0,124.0999,124.3013,124.0355,124.2852,62050.0
2016-08-04 09:30:00,154.61,154.66,153.98,154.06,36168.0,124.5511,124.5913,124.0435,124.108,36168.0
2016-08-04 10:00:00,154.11,154.28,154.02,154.28,34336.0,124.1483,124.2852,124.0758,124.2852,34336.0
2016-08-04 10:30:00,154.41,154.51,154.13,154.29,25819.0,124.3899,124.4705,124.1644,124.2933,25819.0
2016-08-04 11:00:00,154.29,154.34,154.12,154.22,9024.0,124.2933,124.3335,124.1563,124.2369,9024.0
2016-08-04 11:30:00,154.19,154.4,154.11,154.4,18462.0,124.2127,124.3819,124.1483,124.3819,18462.0
2016-08-04 12:00:00,154.53,154.73,154.35,154.36,10817.0,124.4866,124.6477,124.3416,124.3497,10817.0
2016-08-04 12:30:00,154.37,154.37,153.87,153.87,14851.0,124.3577,124.3577,123.9549,123.9549,14851.0
2016-08-04 13:00:00,153.88,153.91,153.58,153.65,10893.0,123.963,123.9871,123.7213,123.7777,10893.0
2016-08-04 13:30:00,153.71,153.75,153.4,153.45,9794.0,123.826,123.8583,123.5763,123.6166,9794.0
2016-08-04 14:00:00,153.41,153.75,153.37,153.41,25183.0,123.5844,123.8583,123.5521,123.5844,25183.0
2016-08-04 14:30:00,153.41,153.46,153.1,153.1,25109.0,123.5844,123.6246,123.3346,123.3346,25109.0
2016-08-04 15:00:00,153.14,153.56,153.14,153.56,17848.0,123.3668,123.7052,123.3668,123.7052,17848.0
2016-08-04 15:30:00,153.52,153.58,153.33,153.46,51412.0,123.673,123.7213,123.5199,123.6246,51412.0
2016-08-05 09:30:00,153.94,155.88,153.76,155.82,26339.0,124.0113,125.5741,123.8663,125.5258,26339.0
2016-08-05 10:00:00,155.83,155.93,155.12,155.14,23580.0,125.5339,125.6144,124.9619,124.978,23580.0
2016-08-05 10:30:00,155.13,155.46,155.11,155.39,16715.0,124.97,125.2358,124.9538,125.1794,16715.0
2016-08-05 11:00:00,155.34,156.01,155.34,156.01,24372.0,125.1391,125.6789,125.1391,125.6789,24372.0
2016-08-05 11:30:00,156.01,156.09,155.59,155.59,10859.0,125.6789,125.7433,125.3405,125.3405,10859.0
2016-08-05 12:00:00,155.54,156.09,155.45,156.05,29775.0,125.3002,125.7433,125.2277,125.7111,29775.0
2016-08-05 12:30:00,156.07,156.12,155.93,156.02,9624.0,125.7272,125.7675,125.6144,125.6869,9624.0
2016-08-05 13:00:00,156.02,156.17,156.0,156.16,15540.0,125.6869,125.8078,125.6708,125.7997,15540.0
2016-08-05 13:30:00,156.13,156.24,155.99,156.05,15660.0,125.7755,125.8642,125.6628,125.7111,15660.0
2016-08-05 14:00:00,156.06,156.11,156.0,156.02,11460.0,125.7191,125.7594,125.6708,125.6869,11460.0
2016-08-05 14:30:00,156.07,156.17,156.02,156.04,16832.0,125.7272,125.8078,125.6869,125.703,16832.0
2016-08-05 15:00:00,156.02,156.49,156.02,156.36,26110.0,125.6869,126.0655,125.6869,125.9608,26110.0
2016-08-05 15:30:00,156.31,156.47,156.26,156.39,45868.0,125.9205,126.0494,125.8803,125.985,45868.0
2016-08-08 09:30:00,156.95,157.25,156.32,156.41,9631.0,126.4361,126.6778,125.9286,126.0011,9631.0
2016-08-08 10:00:00,156.51,156.56,155.57,155.65,9791.0,126.0817,126.1219,125.3244,125.3889,9791.0
2016-08-08 10:30:00,155.58,155.66,155.36,155.5,29834.0,125.3325,125.3969,125.1552,125.268,29834.0
2016-08-08 11:00:00,155.5,155.95,155.5,155.73,11704.0,125.268,125.6305,125.268,125.4533,11704.0
2016-08-08 11:30:00,155.77,155.93,155.69,155.75,6966.0,125.4855,125.6144,125.4211,125.4694,6966.0
2016-08-08 12:00:00,155.78,155.83,155.55,155.58,15823.0,125.4936,125.5339,125.3083,125.3325,15823.0
2016-08-08 12:30:00,155.62,155.82,155.43,155.43,17904.0,125.3647,125.5258,125.2116,125.2116,17904.0
2016-08-08 13:00:00,155.41,155.57,155.31,155.57,6232.0,125.1955,125.3244,125.115,125.3244,6232.0
2016-08-08 13:30:00,155.58,155.63,155.43,155.5,11793.0,125.3325,125.3727,125.2116,125.268,11793.0
2016-08-08 14:00:00,155.49,155.51,155.03,155.15,25322.0,125.26,125.2761,124.8894,124.9861,25322.0
2016-08-08 14:30:00,155.12,155.26,155.0,155.04,21131.0,124.9619,125.0747,124.8652,124.8975,21131.0
2016-08-08 15:00:00,155.04,155.14,154.86,154.96,23330.0,124.8975,124.978,124.7525,124.833,23330.0
2016-08-08 15:30:00,154.97,155.23,154.94,155.11,81101.0,124.8411,125.0505,124.8169,124.9538,81101.0
2016-08-09 09:30:00,154.92,156.95,154.92,156.93,22210.0,124.8008,126.4361,124.8008,126.42,22210.0
2016-08-09 10:00:00,156.88,157.05,156.64,156.89,26954.0,126.3797,126.5167,126.1864,126.3878,26954.0
2016-08-09 10:30:00,156.86,157.07,156.73,156.92,11901.0,126.3636,126.5328,126.2589,126.4119,11901.0
2016-08-09 11:00:00,156.91,156.97,156.66,156.75,21354.0,126.4039,126.4522,126.2025,126.275,21354.0
2016-08-09 11:30:00,156.75,156.87,156.61,156.8,9611.0,126.275,126.3717,126.1622,126.3153,9611.0
2016-08-09 12:00:00,156.82,156.9,156.66,156.9,15273.0,126.3314,126.3958,126.2025,126.3958,15273.0
2016-08-09 12:30:00,156.86,156.91,156.68,156.68,16619.0,126.3636,126.4039,126.2186,126.2186,16619.0
2016-08-09 13:00:00,156.75,156.84,156.18,156.18,14585.0,126.275,126.3475,125.8158,125.8158,14585.0
2016-08-09 13:30:00,156.15,156.26,155.92,156.15,12475.0,125.7917,125.8803,125.6064,125.7917,12475.0
2016-08-09 14:00:00,156.19,156.41,156.12,156.2,16231.0,125.8239,126.0011,125.7675,125.8319,16231.0
2016-08-09 14:30:00,156.2,156.23,155.74,156.05,14562.0,125.8319,125.8561,125.4614,125.7111,14562.0
2016-08-09 15:00:00,156.05,156.24,155.95,156.22,23933.0,125.7111,125.8642,125.6305,125.848,23933.0
2016-08-09 15:30:00,156.21,156.22,156.03,156.08,33356.0,125.84,125.848,125.695,125.7353,33356.0
2016-08-10 09:30:00,156.02,156.57,155.64,156.26,7969.0,125.6869,126.13,125.3808,125.8803,7969.0
2016-08-10 10:00:00,156.39,156.62,156.15,156.24,14269.0,125.985,126.1703,125.7917,125.8642,14269.0
2016-08-10 10:30:00,156.3,156.31,155.8,155.9,7961.0,125.9125,125.9205,125.5097,125.5903,7961.0
2016-08-10 11:00:00,155.98,156.1,155.61,155.79,7034.0,125.6547,125.7514,125.3566,125.5016,7034.0
2016-08-10 11:30:00,155.81,155.97,155.68,155.75,10639.0,125.5178,125.6466,125.413,125.4694,10639.0
2016-08-10 12:00:00,155.68,155.94,155.67,155.78,16613.0,125.413,125.6225,125.405,125.4936,16613.0
2016-08-10 12:30:00,155.78,155.87,155.73,155.87,8023.0,125.4936,125.5661,125.4533,125.5661,8023.0
2016-08-10 13:00:00,155.91,155.91,155.66,155.69,13605.0,125.5983,125.5983,125.3969,125.4211,13605.0
2016-08-10 13:30:00,155.68,155.89,155.68,155.84,13877.0,125.413,125.5822,125.413,125.5419,13877.0
2016-08-10 14:00:00,155.83,155.83,155.53,155.76,28918.0,125.5339,125.5339,125.2922,125.4775,28918.0
2016-08-10 14:30:00,155.74,155.81,155.26,155.26,19544.0,125.4614,125.5178,125.0747,125.0747,19544.0
2016-08-10 15:00:00,155.27,155.69,155.26,155.65,9064.0,125.0827,125.4211,125.0747,125.3889,9064.0
2016-08-10 15:30:00,155.67,155.83,155.38,155.83,29677.0,125.405,125.5339,125.1714,125.5339,29677.0
2016-08-11 09:30:00,156.56,157.47,156.09,156.45,23741.0,126.1219,126.855,125.7433,126.0333,23741.0
2016-08-11 10:00:00,156.14,156.51,156.13,156.36,13200.0,125.7836,126.0817,125.7755,125.9608,13200.0
2016-08-11 10:30:00,156.39,156.86,156.36,156.59,4322.0,125.985,126.3636,125.9608,126.1461,4322.0
2016-08-11 11:00:00,156.58,156.83,156.41,156.83,9741.0,126.1381,126.3394,126.0011,126.3394,9741.0
2016-08-11 11:30:00,156.88,157.02,156.7,156.92,6085.0,126.3797,126.4925,126.2347,126.4119,6085.0
2016-08-11 12:00:00,156.93,157.24,156.75,156.93,12183.0,126.42,126.6697,126.275,126.42,12183.0
2016-08-11 12:30:00,156.95,157.11,156.91,157.03,8934.0,126.4361,126.565,126.4039,126.5006,8934.0
2016-08-11 13:00:00,156.99,157.15,156.96,157.04,12477.0,126.4683,126.5972,126.4442,126.5086,12477.0
2016-08-11 13:30:00,157.06,157.35,157.0,157.25,4790.0,126.5247,126.7584,126.4764,126.6778,4790.0
2016-08-11 14:00:00,157.27,157.31,157.11,157.19,8523.0,126.6939,126.7261,126.565,126.6295,8523.0
2016-08-11 14:30:00,157.08,157.12,156.8,157.0,18271.0,126.5408,126.5731,126.3153,126.4764,18271.0
2016-08-11 15:00:00,156.98,157.08,156.94,157.05,10625.0,126.4603,126.5408,126.4281,126.5167,10625.0
2016-08-11 15:30:00,157.03,157.05,156.8,156.8,43094.0,126.5006,126.5167,126.3153,126.3153,43094.0
2016-08-12 09:30:00,156.17,156.47,154.97,155.02,21160.0,125.8078,126.0494,124.8411,124.8813,21160.0
2016-08-12 10:00:00,155.02,155.34,154.77,154.84,55290.0,124.8813,125.1391,124.6799,124.7363,55290.0
2016-08-12 10:30:00,154.84,155.07,154.74,154.86,40663.0,124.7363,124.9216,124.6558,124.7525,40663.0
2016-08-12 11:00:00,154.89,155.13,154.6,154.65,22851.0,124.7766,124.97,124.543,124.5833,22851.0
2016-08-12 11:30:00,154.66,154.69,153.8,153.84,27044.0,124.5913,124.6155,123.8985,123.9308,27044.0
2016-08-12 12:00:00,153.81,153.85,153.36,153.44,36831.0,123.9066,123.9388,123.5441,123.6085,36831.0
2016-08-12 12:30:00,153.44,153.7,153.34,153.44,19624.0,123.6085,123.818,123.528,123.6085,19624.0
2016-08-12 13:00:00,153.44,153.47,153.15,153.23,19578.0,123.6085,123.6327,123.3749,123.4394,19578.0
2016-08-12 13:30:00,153.22,153.56,153.18,153.53,17224.0,123.4313,123.7052,123.3991,123.681,17224.0
2016-08-12 14:00:00,153.52,153.69,153.38,153.53,19250.0,123.673,123.8099,123.5602,123.681,19250.0
2016-08-12 14:30:00,153.51,153.74,153.39,153.48,17530.0,123.6649,123.8502,123.5682,123.6407,17530.0
2016-08-12 15:00:00,153.51,153.64,153.38,153.58,19737.0,123.6649,123.7696,123.5602,123.7213,19737.0
2016-08-12 15:30:00,153.56,153.79,153.46,153.52,66877.0,123.7052,123.8905,123.6246,123.673,66877.0
2016-08-15 09:30:00,153.84,154.13,153.24,153.4,20925.0,123.9308,124.1644,123.4474,123.5763,20925.0
2016-08-15 10:00:00,153.45,153.65,153.16,153.29,25301.0,123.6166,123.7777,123.383,123.4877,25301.0
2016-08-15 10:30:00,153.29,153.37,153.1,153.26,26415.0,123.4877,123.5521,123.3346,123.4635,26415.0
2016-08-15 11:00:00,153.24,153.26,152.91,153.05,26352.0,123.4474,123.4635,123.1816,123.2943,26352.0
2016-08-15 11:30:00,153.04,153.05,152.84,152.98,38476.0,123.2863,123.2943,123.1252,123.238,38476.0
2016-08-15 12:00:00,152.97,153.38,152.96,153.13,36407.0,123.2299,123.5602,123.2218,123.3588,36407.0
2016-08-15 12:30:00,153.08,153.12,152.41,152.54,68012.0,123.3185,123.3507,122.7788,122.8835,68012.0
2016-08-15 13:00:00,152.56,152.69,152.15,152.41,47757.0,122.8996,123.0043,122.5693,122.7788,47757.0
2016-08-15 13:30:00,152.43,153.5,152.3,153.5,48268.0,122.7949,123.6569,122.6902,123.6569,48268.0
2016-08-15 14:00:00,153.49,153.49,152.97,153.11,31191.0,123.6488,123.6488,123.2299,123.3427,31191.0
2016-08-15 14:30:00,153.07,153.54,153.07,153.47,24771.0,123.3105,123.6891,123.3105,123.6327,24771.0
2016-08-15 15:00:00,153.44,153.66,153.31,153.41,28319.0,123.6085,123.7858,123.5038,123.5844,28319.0
2016-08-15 15:30:00,153.41,153.69,153.39,153.64,85640.0,123.5844,123.8099,123.5682,123.7696,85640.0
2016-08-16 09:30:00,153.35,154.46,153.21,153.4,9339.0,123.536,124.4302,123.4232,123.5763,9339.0
2016-08-16 10:00:00,153.35,153.38,152.69,152.78,11555.0,123.536,123.5602,123.0043,123.0768,11555.0
2016-08-16 10:30:00,152.77,152.77,152.36,152.36,17520.0,123.0688,123.0688,122.7385,122.7385,17520.0
2016-08-16 11:00:00,152.35,152.39,151.94,151.94,11155.0,122.7304,122.7627,122.4002,122.4002,11155.0
2016-08-16 11:30:00,151.89,151.94,151.23,151.88,36948.0,122.3599,122.4002,121.8282,122.3518,36948.0
2016-08-16 12:00:00,151.82,151.87,151.45,151.52,13443.0,122.3035,122.3438,122.0054,122.0618,13443.0
2016-08-16 12:30:00,151.56,151.68,151.45,151.45,6500.0,122.094,122.1907,122.0054,122.0054,6500.0
2016-08-16 13:00:00,151.44,151.98,151.39,151.97,16999.0,121.9974,122.4324,121.9571,122.4243,16999.0
2016-08-16 13:30:00,151.97,152.07,151.83,152.0,13877.0,122.4243,122.5049,122.3115,122.4485,13877.0
2016-08-16 14:00:00,152.02,152.53,151.99,152.53,17384.0,122.4646,122.8754,122.4404,122.8754,17384.0
2016-08-16 14:30:00,152.47,152.67,152.26,152.64,16007.0,122.8271,122.9882,122.6579,122.9641,16007.0
2016-08-16 15:00:00,152.6,152.62,152.32,152.5,18382.0,122.9318,122.9479,122.7063,122.8513,18382.0
2016-08-16 15:30:00,152.52,152.52,151.99,152.04,44906.0,122.8674,122.8674,122.4404,122.4807,44906.0
2016-08-17 09:30:00,151.52,151.65,150.82,151.41,11394.0,122.549,122.6541,121.9828,122.46,11394.0
2016-08-17 10:00:00,151.38,151.68,151.36,151.52,9948.0,122.4357,122.6784,122.4196,122.549,9948.0
2016-08-17 10:30:00,151.61,151.98,151.55,151.97,17426.0,122.6218,122.921,122.5732,122.9129,17426.0
2016-08-17 11:00:00,151.88,152.15,151.88,152.03,22143.0,122.8401,123.0585,122.8401,122.9615,22143.0
2016-08-17 11:30:00,152.06,152.11,151.91,151.95,11358.0,122.9857,123.0262,122.8644,122.8968,11358.0
2016-08-17 12:00:00,152.0,152.32,151.92,152.32,9053.0,122.9372,123.196,122.8725,123.196,9053.0
2016-08-17 12:30:00,152.31,152.68,152.22,152.47,7625.0,123.1879,123.4872,123.1151,123.3173,7625.0
2016-08-17 13:00:00,152.49,152.52,152.37,152.37,12207.0,123.3335,123.3578,123.2364,123.2364,12207.0
2016-08-17 13:30:00,152.35,152.54,152.21,152.37,17040.0,123.2203,123.3739,123.107,123.2364,17040.0
2016-08-17 14:00:00,152.27,152.72,152.06,152.52,15102.0,123.1556,123.5195,122.9857,123.3578,15102.0
2016-08-17 14:30:00,152.51,152.59,152.25,152.41,16984.0,123.3497,123.4144,123.1394,123.2688,16984.0
2016-08-17 15:00:00,152.38,152.51,152.25,152.43,19490.0,123.2445,123.3497,123.1394,123.285,19490.0
2016-08-17 15:30:00,152.41,152.99,152.4,152.84,94106.0,123.2688,123.7379,123.2607,123.6166,94106.0
2016-08-18 09:30:00,152.97,153.67,152.53,153.67,27464.0,123.7217,124.2879,123.3659,124.2879,27464.0
2016-08-18 10:00:00,153.62,154.08,153.57,153.89,35366.0,124.2474,124.6195,124.207,124.4658,35366.0
2016-08-18 10:30:00,153.85,154.46,153.85,154.4,34090.0,124.4335,124.9268,124.4335,124.8783,34090.0
2016-08-18 11:00:00,154.39,154.47,154.13,154.21,29624.0,124.8702,124.9349,124.6599,124.7246,29624.0
2016-08-18 11:30:00,154.25,154.27,153.9,153.91,30623.0,124.757,124.7732,124.4739,124.482,30623.0
2016-08-18 12:00:00,153.88,154.04,153.72,153.72,32760.0,124.4577,124.5871,124.3283,124.3283,32760.0
2016-08-18 12:30:00,153.7,153.94,153.66,153.76,14851.0,124.3121,124.5063,124.2798,124.3607,14851.0
2016-08-18 13:00:00,153.73,153.88,153.68,153.68,13038.0,124.3364,124.4577,124.296,124.296,13038.0
2016-08-18 13:30:00,153.68,153.87,153.58,153.58,31967.0,124.296,124.4496,124.2151,124.2151,31967.0
2016-08-18 14:00:00,153.58,153.6,153.32,153.42,16459.0,124.2151,124.2313,124.0048,124.0857,16459.0
2016-08-18 14:30:00,153.37,153.37,152.94,152.96,16256.0,124.0452,124.0452,123.6975,123.7136,16256.0
2016-08-18 15:00:00,152.96,153.29,152.94,153.28,22975.0,123.7136,123.9805,123.6975,123.9725,22975.0
2016-08-18 15:30:00,153.22,153.51,152.97,153.5,59706.0,123.9239,124.1585,123.7217,124.1504,59706.0
2016-08-19 09:30:00,153.19,153.33,152.55,152.83,22077.0,123.8997,124.0129,123.382,123.6085,22077.0
2016-08-19 10:00:00,152.88,153.25,152.87,153.17,13595.0,123.6489,123.9482,123.6408,123.8835,13595.0
2016-08-19 10:30:00,153.2,153.3,152.82,152.82,5454.0,123.9077,123.9886,123.6004,123.6004,5454.0
2016-08-19 11:00:00,152.83,153.34,152.83,153.11,13477.0,123.6085,124.021,123.6085,123.835,13477.0
2016-08-19 11:30:00,153.11,153.3,153.0,153.3,10185.0,123.835,123.9886,123.746,123.9886,10185.0
2016-08-19 12:00:00,153.3,153.49,153.26,153.43,8006.0,123.9886,124.1423,123.9563,124.0938,8006.0
2016-08-19 12:30:00,153.38,153.42,153.21,153.34,10538.0,124.0533,124.0857,123.9158,124.021,10538.0
2016-08-19 13:00:00,153.29,153.46,153.22,153.43,10066.0,123.9805,124.118,123.9239,124.0938,10066.0
2016-08-19 13:30:00,153.47,153.6,153.39,153.52,12972.0,124.1261,124.2313,124.0614,124.1666,12972.0
2016-08-19 14:00:00,153.5,153.75,153.5,153.68,18557.0,124.1504,124.3526,124.1504,124.296,18557.0
2016-08-19 14:30:00,153.69,154.0,153.69,153.91,17731.0,124.3041,124.5548,124.3041,124.482,17731.0
2016-08-19 15:00:00,153.91,154.22,153.91,154.17,22338.0,124.482,124.7327,124.482,124.6923,22338.0
2016-08-19 15:30:00,154.19,154.22,153.82,153.92,84190.0,124.7085,124.7327,124.4092,124.4901,84190.0
2016-08-22 09:30:00,153.42,153.61,152.99,153.0,15186.0,124.0857,124.2394,123.7379,123.746,15186.0
2016-08-22 10:00:00,152.88,153.03,152.52,152.97,12627.0,123.6489,123.7703,123.3578,123.7217,12627.0
2016-08-22 10:30:00,153.0,153.17,152.9,152.93,13331.0,123.746,123.8835,123.6651,123.6894,13331.0
2016-08-22 11:00:00,152.91,152.93,152.49,152.49,10502.0,123.6732,123.6894,123.3335,123.3335,10502.0
2016-08-22 11:30:00,152.51,152.71,152.33,152.49,21551.0,123.3497,123.5114,123.2041,123.3335,21551.0
2016-08-22 12:00:00,152.47,152.71,152.43,152.71,18453.0,123.3173,123.5114,123.285,123.5114,18453.0
2016-08-22 12:30:00,152.62,152.68,152.4,152.66,8045.0,123.4386,123.4872,123.2607,123.471,8045.0
2016-08-22 13:00:00,152.73,153.12,152.67,153.01,29447.0,123.5276,123.843,123.4791,123.7541,29447.0
2016-08-22 13:30:00,153.0,153.08,152.57,152.9,32107.0,123.746,123.8107,123.3982,123.6651,32107.0
2016-08-22 14:00:00,152.91,153.36,152.9,153.12,21409.0,123.6732,124.0372,123.6651,123.843,21409.0
2016-08-22 14:30:00,153.17,153.26,152.94,153.0,7358.0,123.8835,123.9563,123.6975,123.746,7358.0
2016-08-22 15:00:00,153.0,153.11,152.87,152.93,10803.0,123.746,123.835,123.6408,123.6894,10803.0
2016-08-22 15:30:00,152.98,153.21,152.93,153.18,27116.0,123.7298,123.9158,123.6894,123.8916,27116.0
2016-08-23 09:30:00,153.76,154.66,153.36,154.65,37053.0,124.3607,125.0886,124.0372,125.0805,37053.0
2016-08-23 10:00:00,154.68,154.88,154.47,154.59,12903.0,125.1048,125.2665,124.9349,125.032,12903.0
2016-08-23 10:30:00,154.6,154.74,154.43,154.5,32176.0,125.0401,125.1533,124.9026,124.9592,32176.0
2016-08-23 11:00:00,154.55,154.79,154.19,154.56,17402.0,124.9996,125.1937,124.7085,125.0077,17402.0
2016-08-23 11:30:00,154.56,154.68,154.45,154.63,12528.0,125.0077,125.1048,124.9187,125.0643,12528.0
2016-08-23 12:00:00,154.57,154.88,154.54,154.83,7664.0,125.0158,125.2665,124.9915,125.2261,7664.0
2016-08-23 12:30:00,154.83,154.86,154.61,154.64,8025.0,125.2261,125.2504,125.0482,125.0724,8025.0
2016-08-23 13:00:00,154.67,154.91,154.6,154.78,7272.0,125.0967,125.2908,125.0401,125.1856,7272.0
2016-08-23 13:30:00,154.78,155.1,154.77,154.95,40295.0,125.1856,125.4445,125.1776,125.3231,40295.0
2016-08-23 14:00:00,154.9,154.9,154.59,154.75,9490.0,125.2827,125.2827,125.032,125.1614,9490.0
2016-08-23 14:30:00,154.76,154.81,154.72,154.77,9544.0,125.1695,125.2099,125.1371,125.1776,9544.0
2016-08-23 15:00:00,154.8,154.96,154.72,154.81,13823.0,125.2018,125.3312,125.1371,125.2099,13823.0
2016-08-23 15:30:00,154.81,154.9,154.66,154.73,37088.0,125.2099,125.2827,125.0886,125.1452,37088.0
2016-08-24 09:30:00,154.46,154.81,154.39,154.52,7216.0,124.9268,125.2099,124.8702,124.9754,7216.0
2016-08-24 10:00:00,154.52,154.67,154.0,154.0,6127.0,124.9754,125.0967,124.5548,124.5548,6127.0
2016-08-24 10:30:00,154.16,154.74,153.98,154.69,17664.0,124.6842,125.1533,124.5386,125.1129,17664.0
2016-08-24 11:00:00,154.71,154.93,154.66,154.87,13868.0,125.129,125.307,125.0886,125.2584,13868.0
2016-08-24 11:30:00,154.89,155.0,154.74,154.88,11389.0,125.2746,125.3636,125.1533,125.2665,11389.0
2016-08-24 12:00:00,154.89,155.0,154.78,154.97,15665.0,125.2746,125.3636,125.1856,125.3393,15665.0
2016-08-24 12:30:00,154.99,155.06,154.9,155.03,17334.0,125.3555,125.4121,125.2827,125.3878,17334.0
2016-08-24 13:00:00,155.0,155.36,155.0,155.34,13098.0,125.3636,125.6547,125.3636,125.6386,13098.0
2016-08-24 13:30:00,155.33,155.76,155.29,155.55,58036.0,125.6305,125.9783,125.5981,125.8084,58036.0
2016-08-24 14:00:00,155.6,155.61,155.06,155.24,46596.0,125.8489,125.8569,125.4121,125.5577,46596.0
2016-08-24 14:30:00,155.25,155.52,154.99,155.3,38656.0,125.5658,125.7842,125.3555,125.6062,38656.0
2016-08-24 15:00:00,155.2,155.34,155.0,155.0,19064.0,125.5253,125.6386,125.3636,125.3636,19064.0
2016-08-24 15:30:00,155.04,155.14,154.72,155.06,75592.0,125.3959,125.4768,125.1371,125.4121,75592.0
2016-08-25 09:30:00,154.52,155.09,154.34,154.78,12650.0,124.9754,125.4364,124.8298,125.1856,12650.0
2016-08-25 10:00:00,154.8,155.04,154.76,154.98,7913.0,125.2018,125.3959,125.1695,125.3474,7913.0
2016-08-25 10:30:00,155.01,155.34,155.01,155.2,10333.0,125.3717,125.6386,125.3717,125.5253,10333.0
2016-08-25 11:00:00,155.25,155.52,155.07,155.5,19475.0,125.5658,125.7842,125.4202,125.768,19475.0
2016-08-25 11:30:00,155.55,155.55,154.87,155.22,25457.0,125.8084,125.8084,125.2584,125.5415,25457.0
2016-08-25 12:00:00,155.16,155.4,155.0,155.21,8576.0,125.493,125.6871,125.3636,125.5334,8576.0
2016-08-25 12:30:00,155.22,155.66,155.22,155.55,10716.0,125.5415,125.8974,125.5415,125.8084,10716.0
2016-08-25 13:00:00,155.65,155.65,155.37,155.65,27217.0,125.8893,125.8893,125.6628,125.8893,27217.0
2016-08-25 13:30:00,155.65,155.66,155.07,155.45,30334.0,125.8893,125.8974,125.4202,125.7275,30334.0
2016-08-25 14:00:00,155.55,155.57,155.17,155.19,31279.0,125.8084,125.8246,125.5011,125.5173,31279.0
2016-08-25 14:30:00,155.18,155.33,155.14,155.23,17330.0,125.5092,125.6305,125.4768,125.5496,17330.0
2016-08-25 15:00:00,155.25,155.51,155.17,155.42,13300.0,125.5658,125.7761,125.5011,125.7033,13300.0
2016-08-25 15:30:00,155.41,155.51,155.21,155.33,51728.0,125.6952,125.7761,125.5334,125.6305,51728.0
2016-08-26 09:30:00,155.98,156.34,155.66,155.87,11925.0,126.1562,126.4474,125.8974,126.0672,11925.0
2016-08-26 10:00:00,155.69,156.4,155.62,156.26,10800.0,125.9217,126.4959,125.865,126.3827,10800.0
2016-08-26 10:30:00,156.27,156.27,155.61,155.86,6438.0,126.3908,126.3908,125.8569,126.0591,6438.0
2016-08-26 11:00:00,155.83,155.99,155.64,155.7,6927.0,126.0349,126.1643,125.8812,125.9297,6927.0
2016-08-26 11:30:00,155.71,155.72,154.39,154.61,15601.0,125.9378,125.9459,124.8702,125.0482,15601.0
2016-08-26 12:00:00,154.57,154.58,153.77,154.09,22135.0,125.0158,125.0239,124.3688,124.6276,22135.0
2016-08-26 12:30:00,154.08,154.63,154.06,154.63,11396.0,124.6195,125.0643,124.6033,125.0643,11396.0
2016-08-26 13:00:00,154.55,154.7,154.0,154.13,9879.0,124.9996,125.1209,124.5548,124.6599,9879.0
2016-08-26 13:30:00,154.1,154.24,153.97,154.24,14139.0,124.6357,124.7489,124.5305,124.7489,14139.0
2016-08-26 14:00:00,154.2,154.4,153.86,153.99,16727.0,124.7165,124.8783,124.4416,124.5467,16727.0
2016-08-26 14:30:00,153.86,154.03,153.72,153.82,10170.0,124.4416,124.579,124.3283,124.4092,10170.0
2016-08-26 15:00:00,153.9,154.41,153.82,154.41,12685.0,124.4739,124.8864,124.4092,124.8864,12685.0
2016-08-26 15:30:00,154.41,154.61,154.03,154.12,52976.0,124.8864,125.0482,124.579,124.6518,52976.0
2016-08-29 09:30:00,154.2,155.46,154.2,155.43,9958.0,124.7165,125.7356,124.7165,125.7114,9958.0
2016-08-29 10:00:00,155.44,155.71,155.28,155.32,19926.0,125.7195,125.9378,125.59,125.6224,19926.0
2016-08-29 10:30:00,155.36,155.36,155.03,155.08,9196.0,125.6547,125.6547,125.3878,125.4283,9196.0
2016-08-29 11:00:00,155.07,155.24,155.01,155.24,7269.0,125.4202,125.5577,125.3717,125.5577,7269.0
2016-08-29 11:30:00,155.42,155.5,154.94,154.94,16958.0,125.7033,125.768,125.3151,125.3151,16958.0
2016-08-29 12:00:00,154.97,155.31,154.78,155.12,12414.0,125.3393,125.6143,125.1856,125.4606,12414.0
2016-08-29 12:30:00,155.08,155.24,155.06,155.1,5780.0,125.4283,125.5577,125.4121,125.4445,5780.0
2016-08-29 13:00:00,155.13,155.19,154.89,154.93,4751.0,125.4687,125.5173,125.2746,125.307,4751.0
2016-08-29 13:30:00,154.99,155.26,154.98,155.03,7971.0,125.3555,125.5739,125.3474,125.3878,7971.0
2016-08-29 14:00:00,154.96,155.18,154.75,154.82,10100.0,125.3312,125.5092,125.1614,125.218,10100.0
2016-08-29 14:30:00,154.86,154.94,154.75,154.9,16445.0,125.2504,125.3151,125.1614,125.2827,16445.0
2016-08-29 15:00:00,154.91,155.04,154.73,155.0,22997.0,125.2908,125.3959,125.1452,125.3636,22997.0
2016-08-29 15:30:00,155.0,155.18,154.9,155.14,28130.0,125.3636,125.5092,125.2827,125.4768,28130.0
2016-08-30 09:30:00,155.19,155.19,154.61,154.87,32455.0,125.5173,125.5173,125.0482,125.2584,32455.0
2016-08-30 10:00:00,154.74,154.93,154.4,154.55,44785.0,125.1533,125.307,124.8783,124.9996,44785.0
2016-08-30 10:30:00,154.53,154.62,154.14,154.27,6900.0,124.9834,125.0562,124.668,124.7732,6900.0
2016-08-30 11:00:00,154.17,154.55,154.12,154.41,45814.0,124.6923,124.9996,124.6518,124.8864,45814.0
2016-08-30 11:30:00,154.37,154.57,154.3,154.46,9625.0,124.854,125.0158,124.7974,124.9268,9625.0
2016-08-30 12:00:00,154.48,154.64,154.41,154.46,4830.0,124.943,125.0724,124.8864,124.9268,4830.0
2016-08-30 12:30:00,154.41,154.49,154.35,154.4,6881.0,124.8864,124.9511,124.8379,124.8783,6881.0
2016-08-30 13:00:00,154.39,154.62,154.39,154.49,7419.0,124.8702,125.0562,124.8702,124.9511,7419.0
2016-08-30 13:30:00,154.51,154.61,154.44,154.5,12066.0,124.9673,125.0482,124.9107,124.9592,12066.0
2016-08-30 14:00:00,154.45,154.47,153.85,153.91,21095.0,124.9187,124.9349,124.4335,124.482,21095.0
2016-08-30 14:30:00,153.91,154.29,153.86,154.22,26637.0,124.482,124.7893,124.4416,124.7327,26637.0
2016-08-30 15:00:00,154.2,154.53,154.19,154.48,34177.0,124.7165,124.9834,124.7085,124.943,34177.0
2016-08-30 15:30:00,154.44,154.67,154.4,154.61,22500.0,124.9107,125.0967,124.8783,125.0482,22500.0
2016-08-31 09:30:00,154.48,154.74,154.0,154.49,9311.0,124.943,125.1533,124.5548,124.9511,9311.0
2016-08-31 10:00:00,154.46,154.46,154.13,154.36,8922.0,124.9268,124.9268,124.6599,124.846,8922.0
2016-08-31 10:30:00,154.27,154.35,153.86,153.86,15055.0,124.7732,124.8379,124.4416,124.4416,15055.0
2016-08-31 11:00:00,153.83,153.96,153.6,153.72,12102.0,124.4173,124.5224,124.2313,124.3283,12102.0
2016-08-31 11:30:00,153.79,153.79,153.27,153.4,46798.0,124.3849,124.3849,123.9644,124.0695,46798.0
2016-08-31 12:00:00,153.4,153.42,152.83,152.99,38813.0,124.0695,124.0857,123.6085,123.7379,38813.0
2016-08-31 12:30:00,152.98,153.2,152.91,152.99,38894.0,123.7298,123.9077,123.6732,123.7379,38894.0
2016-08-31 13:00:00,153.06,153.13,152.82,153.05,22086.0,123.7945,123.8511,123.6004,123.7864,22086.0
2016-08-31 13:30:00,153.12,153.39,153.0,153.32,28663.0,123.843,124.0614,123.746,124.0048,28663.0
2016-08-31 14:00:00,153.36,153.61,153.31,153.48,45694.0,124.0372,124.2394,123.9967,124.1342,45694.0
2016-08-31 14:30:00,153.45,153.47,153.32,153.46,13684.0,124.1099,124.1261,124.0048,124.118,13684.0
2016-08-31 15:00:00,153.46,153.7,153.42,153.59,27821.0,124.118,124.3121,124.0857,124.2232,27821.0
2016-08-31 15:30:00,153.6,153.6,153.21,153.32,59523.0,124.2313,124.2313,123.9158,124.0048,59523.0
2016-09-01 09:30:00,153.53,154.16,152.93,153.03,11807.0,124.1747,124.6842,123.6894,123.7703,11807.0
2016-09-01 10:00:00,152.83,153.0,152.5,152.64,32279.0,123.6085,123.746,123.3416,123.4548,32279.0
2016-09-01 10:30:00,152.5,152.58,151.76,151.99,15547.0,123.3416,123.4063,122.7431,122.9291,15547.0
2016-09-01 11:00:00,151.94,152.28,151.65,152.24,19699.0,122.8887,123.1637,122.6541,123.1313,19699.0
2016-09-01 11:30:00,152.27,152.46,152.09,152.29,6451.0,123.1556,123.3092,123.01,123.1717,6451.0
2016-09-01 12:00:00,152.42,153.13,152.3,153.05,9300.0,123.2769,123.8511,123.1798,123.7864,9300.0
2016-09-01 12:30:00,153.1,153.19,152.66,152.77,9172.0,123.8269,123.8997,123.471,123.56,9172.0
2016-09-01 13:00:00,152.65,152.89,152.65,152.86,9812.0,123.4629,123.657,123.4629,123.6328,9812.0
2016-09-01 13:30:00,152.89,153.05,152.78,152.81,31972.0,123.657,123.7864,123.5681,123.5923,31972.0
2016-09-01 14:00:00,152.86,152.95,152.5,152.94,7292.0,123.6328,123.7055,123.3416,123.6975,7292.0
2016-09-01 14:30:00,152.92,153.0,152.74,152.77,14438.0,123.6813,123.746,123.5357,123.56,14438.0
2016-09-01 15:00:00,152.81,152.84,152.41,152.71,19475.0,123.5923,123.6166,123.2688,123.5114,19475.0
2016-09-01 15:30:00,152.7,153.21,152.69,153.19,58083.0,123.5033,123.9158,123.4953,123.8997,58083.0
2016-09-02 09:30:00,154.07,154.07,153.16,153.76,14577.0,124.6114,124.6114,123.8754,124.3607,14577.0
2016-09-02 10:00:00,153.67,153.89,153.38,153.46,9103.0,124.2879,124.4658,124.0533,124.118,9103.0
2016-09-02 10:30:00,153.54,153.78,153.27,153.27,7970.0,124.1827,124.3768,123.9644,123.9644,7970.0
2016-09-02 11:00:00,153.25,153.43,153.12,153.4,9240.0,123.9482,124.0938,123.843,124.0695,9240.0
2016-09-02 11:30:00,153.27,153.46,153.25,153.4,4432.0,123.9644,124.118,123.9482,124.0695,4432.0
2016-09-02 12:00:00,153.41,153.49,153.21,153.43,11500.0,124.0776,124.1423,123.9158,124.0938,11500.0
2016-09-02 12:30:00,153.44,153.5,153.26,153.38,10803.0,124.1019,124.1504,123.9563,124.0533,10803.0
2016-09-02 13:00:00,153.3,153.46,153.25,153.4,7243.0,123.9886,124.118,123.9482,124.0695,7243.0
2016-09-02 13:30:00,153.41,153.42,153.19,153.3,9966.0,124.0776,124.0857,123.8997,123.9886,9966.0
2016-09-02 14:00:00,153.28,153.5,153.23,153.37,13569.0,123.9725,124.1504,123.932,124.0452,13569.0
2016-09-02 14:30:00,153.4,153.69,153.4,153.6,23182.0,124.0695,124.3041,124.0695,124.2313,23182.0
2016-09-02 15:00:00,153.63,153.82,153.51,153.78,19987.0,124.2555,124.4092,124.1585,124.3768,19987.0
2016-09-02 15:30:00,153.78,153.82,153.61,153.7,27070.0,124.3768,124.4092,124.2394,124.3121,27070.0
2016-09-06 09:30:00,154.41,154.75,152.31,152.35,24406.0,124.8864,125.1614,123.1879,123.2203,24406.0
2016-09-06 10:00:00,152.32,152.4,151.4,151.62,32842.0,123.196,123.2607,122.4519,122.6298,32842.0
2016-09-06 10:30:00,151.63,151.83,151.47,151.66,25480.0,122.6379,122.7997,122.5085,122.6622,25480.0
2016-09-06 11:00:00,151.66,152.11,151.56,152.08,28872.0,122.6622,123.0262,122.5813,123.0019,28872.0
2016-09-06 11:30:00,152.1,152.5,152.0,152.48,18227.0,123.0181,123.3416,122.9372,123.3254,18227.0
2016-09-06 12:00:00,152.53,152.53,152.19,152.33,15575.0,123.3659,123.3659,123.0909,123.2041,15575.0
2016-09-06 12:30:00,152.32,152.75,152.3,152.54,20147.0,123.196,123.5438,123.1798,123.3739,20147.0
2016-09-06 13:00:00,152.47,152.7,152.38,152.66,13348.0,123.3173,123.5033,123.2445,123.471,13348.0
2016-09-06 13:30:00,152.66,152.73,152.52,152.64,18808.0,123.471,123.5276,123.3578,123.4548,18808.0
2016-09-06 14:00:00,152.64,152.67,152.24,152.43,24977.0,123.4548,123.4791,123.1313,123.285,24977.0
2016-09-06 14:30:00,152.47,152.48,152.17,152.28,24567.0,123.3173,123.3254,123.0747,123.1637,24567.0
2016-09-06 15:00:00,152.34,152.63,152.3,152.6,23439.0,123.2122,123.4467,123.1798,123.4225,23439.0
2016-09-06 15:30:00,152.57,152.83,152.55,152.77,52593.0,123.3982,123.6085,123.382,123.56,52593.0
2016-09-07 09:30:00,152.78,153.34,152.46,153.18,39543.0,123.5681,124.021,123.3092,123.8916,39543.0
2016-09-07 10:00:00,153.17,153.34,152.9,153.27,32975.0,123.8835,124.021,123.6651,123.9644,32975.0
2016-09-07 10:30:00,153.29,153.29,152.09,152.09,34704.0,123.9805,123.9805,123.01,123.01,34704.0
2016-09-07 11:00:00,152.09,152.09,151.68,151.94,48600.0,123.01,123.01,122.6784,122.8887,48600.0
2016-09-07 11:30:00,151.9,152.06,151.63,151.64,37819.0,122.8563,122.9857,122.6379,122.646,37819.0
2016-09-07 12:00:00,151.67,151.75,151.21,151.42,31296.0,122.6703,122.735,122.2982,122.4681,31296.0
2016-09-07 12:30:00,151.41,151.53,151.17,151.24,24010.0,122.46,122.5571,122.2659,122.3225,24010.0
2016-09-07 13:00:00,151.22,151.91,151.16,151.79,30679.0,122.3063,122.8644,122.2578,122.7673,30679.0
2016-09-07 13:30:00,151.75,151.83,151.18,151.22,51425.0,122.735,122.7997,122.274,122.3063,51425.0
2016-09-07 14:00:00,151.27,151.62,151.25,151.35,52578.0,122.3468,122.6298,122.3306,122.4115,52578.0
2016-09-07 14:30:00,151.34,151.38,151.14,151.16,35253.0,122.4034,122.4357,122.2416,122.2578,35253.0
2016-09-07 15:00:00,151.16,151.51,151.15,151.15,41438.0,122.2578,122.5409,122.2497,122.2497,41438.0
2016-09-07 15:30:00,151.17,151.38,151.16,151.3,88766.0,122.2659,122.4357,122.2578,122.371,88766.0
2016-09-08 09:30:00,150.92,152.05,150.74,152.05,38611.0,122.0637,122.9776,121.9181,122.9776,38611.0
2016-09-08 10:00:00,152.05,152.26,151.48,151.59,29810.0,122.9776,123.1475,122.5166,122.6056,29810.0
2016-09-08 10:30:00,151.53,151.57,150.72,151.0,19994.0,122.5571,122.5894,121.9019,122.1284,19994.0
2016-09-08 11:00:00,151.05,151.89,150.94,151.65,31397.0,122.1688,122.8482,122.0799,122.6541,31397.0
2016-09-08 11:30:00,151.64,151.79,151.36,151.42,25935.0,122.646,122.7673,122.4196,122.4681,25935.0
2016-09-08 12:00:00,151.39,151.67,151.29,151.53,14690.0,122.4438,122.6703,122.3629,122.5571,14690.0
2016-09-08 12:30:00,151.49,151.6,151.41,151.51,11015.0,122.5247,122.6137,122.46,122.5409,11015.0
2016-09-08 13:00:00,151.42,151.53,151.32,151.53,22907.0,122.4681,122.5571,122.3872,122.5571,22907.0
2016-09-08 13:30:00,151.55,151.56,151.38,151.5,28611.0,122.5732,122.5813,122.4357,122.5328,28611.0
2016-09-08 14:00:00,151.5,151.8,151.39,151.59,18487.0,122.5328,122.7754,122.4438,122.6056,18487.0
2016-09-08 14:30:00,151.61,151.76,151.37,151.46,17742.0,122.6218,122.7431,122.4276,122.5004,17742.0
2016-09-08 15:00:00,151.52,151.7,151.37,151.41,20675.0,122.549,122.6946,122.4276,122.46,20675.0
2016-09-08 15:30:00,151.42,151.5,151.28,151.28,53095.0,122.4681,122.5328,122.3549,122.3549,53095.0
2016-09-09 09:30:00,150.01,150.47,149.49,150.17,16911.0,121.3277,121.6997,120.9071,121.4571,16911.0
2016-09-09 10:00:00,150.1,150.1,149.74,149.97,23847.0,121.4005,121.4005,121.1093,121.2953,23847.0
2016-09-09 10:30:00,149.92,150.07,149.23,149.5,29351.0,121.2549,121.3762,120.6968,120.9152,29351.0
2016-09-09 11:00:00,149.58,149.8,149.39,149.65,23188.0,120.9799,121.1578,120.8262,121.0365,23188.0
2016-09-09 11:30:00,149.78,149.88,149.3,149.6,25602.0,121.1417,121.2225,120.7534,120.9961,25602.0
2016-09-09 12:00:00,149.51,149.85,149.13,149.29,62944.0,120.9233,121.1983,120.6159,120.7453,62944.0
2016-09-09 12:30:00,149.32,149.48,149.1,149.35,25817.0,120.7696,120.899,120.5917,120.7939,25817.0
2016-09-09 13:00:00,149.35,149.37,148.42,148.64,47201.0,120.7939,120.8101,120.0417,120.2196,47201.0
2016-09-09 13:30:00,148.66,148.74,148.34,148.64,20737.0,120.2358,120.3005,119.977,120.2196,20737.0
2016-09-09 14:00:00,148.63,148.77,148.24,148.77,26945.0,120.2115,120.3248,119.8961,120.3248,26945.0
2016-09-09 14:30:00,148.84,148.86,148.53,148.76,35371.0,120.3814,120.3976,120.1307,120.3167,35371.0
2016-09-09 15:00:00,148.73,148.81,148.02,148.26,25075.0,120.2924,120.3571,119.7182,119.9123,25075.0
2016-09-09 15:30:00,148.22,148.28,147.5,147.53,114022.0,119.8799,119.9285,119.2976,119.3219,114022.0
2016-09-12 09:30:00,146.78,147.77,146.6,147.46,14679.0,118.7153,119.516,118.5697,119.2653,14679.0
2016-09-12 10:00:00,147.65,147.72,147.21,147.35,11896.0,119.4189,119.4755,119.0631,119.1763,11896.0
2016-09-12 10:30:00,147.44,147.61,147.05,147.33,15230.0,119.2491,119.3866,118.9336,119.1601,15230.0
2016-09-12 11:00:00,147.39,147.42,146.88,147.09,12563.0,119.2086,119.2329,118.7961,118.966,12563.0
2016-09-12 11:30:00,147.09,147.47,146.96,147.3,5357.0,118.966,119.2733,118.8609,119.1358,5357.0
2016-09-12 12:00:00,147.1,147.16,146.78,146.8,8003.0,118.9741,119.0226,118.7153,118.7314,8003.0
2016-09-12 12:30:00,146.88,147.17,146.78,146.95,13452.0,118.7961,119.0307,118.7153,118.8528,13452.0
2016-09-12 13:00:00,147.07,147.49,146.63,146.63,14926.0,118.9498,119.2895,118.5939,118.5939,14926.0
2016-09-12 13:30:00,146.65,147.0,146.34,146.92,42138.0,118.6101,118.8932,118.3594,118.8285,42138.0
2016-09-12 14:00:00,146.94,147.72,146.74,147.32,33424.0,118.8447,119.4755,118.6829,119.152,33424.0
2016-09-12 14:30:00,147.37,148.07,147.37,147.96,20786.0,119.1925,119.7586,119.1925,119.6696,20786.0
2016-09-12 15:00:00,148.02,148.32,147.84,147.9,33602.0,119.7182,119.9608,119.5726,119.6211,33602.0
2016-09-12 15:30:00,147.9,148.13,147.64,147.78,56530.0,119.6211,119.8071,119.4108,119.5241,56530.0
2016-09-13 09:30:00,146.69,147.32,146.45,146.48,15297.0,118.6425,119.152,118.4484,118.4726,15297.0
2016-09-13 10:00:00,146.51,146.8,146.25,146.44,12019.0,118.4969,118.7314,118.2866,118.4403,12019.0
2016-09-13 10:30:00,146.46,146.75,146.34,146.53,13220.0,118.4565,118.691,118.3594,118.5131,13220.0
2016-09-13 11:00:00,146.49,146.85,146.48,146.67,15692.0,118.4807,118.7719,118.4726,118.6263,15692.0
2016-09-13 11:30:00,146.72,146.85,146.32,146.76,15514.0,118.6667,118.7719,118.3432,118.6991,15514.0
2016-09-13 12:00:00,146.81,147.01,146.67,146.94,16980.0,118.7395,118.9013,118.6263,118.8447,16980.0
2016-09-13 12:30:00,146.84,147.12,146.82,146.86,23687.0,118.7638,118.9903,118.7476,118.78,23687.0
2016-09-13 13:00:00,146.87,147.38,146.54,147.31,13389.0,118.7881,119.2005,118.5212,119.1439,13389.0
2016-09-13 13:30:00,147.5,147.68,146.84,146.98,12000.0,119.2976,119.4432,118.7638,118.877,12000.0
2016-09-13 14:00:00,146.95,146.98,146.35,146.4,22806.0,118.8528,118.877,118.3675,118.4079,22806.0
2016-09-13 14:30:00,146.31,147.06,146.08,146.58,16575.0,118.3351,118.9417,118.1491,118.5535,16575.0
2016-09-13 15:00:00,146.51,147.01,146.21,147.0,25308.0,118.4969,118.9013,118.2543,118.8932,25308.0
2016-09-13 15:30:00,146.97,147.26,146.49,146.77,67126.0,118.8689,119.1035,118.4807,118.7072,67126.0
2016-09-14 09:30:00,146.82,147.29,146.27,146.77,29464.0,118.7476,119.1278,118.3028,118.7072,29464.0
2016-09-14 10:00:00,146.66,146.73,146.22,146.65,24188.0,118.6182,118.6748,118.2623,118.6101,24188.0
2016-09-14 10:30:00,146.66,146.97,146.34,146.54,10707.0,118.6182,118.8689,118.3594,118.5212,10707.0
2016-09-14 11:00:00,146.5,146.99,146.5,146.85,10423.0,118.4888,118.8851,118.4888,118.7719,10423.0
2016-09-14 11:30:00,146.81,147.29,146.67,147.26,16400.0,118.7395,119.1278,118.6263,119.1035,16400.0
2016-09-14 12:00:00,147.28,147.31,147.07,147.14,9917.0,119.1197,119.1439,118.9498,119.0064,9917.0
2016-09-14 12:30:00,147.18,147.34,147.03,147.3,20909.0,119.0388,119.1682,118.9175,119.1358,20909.0
2016-09-14 13:00:00,147.3,147.65,147.29,147.65,21154.0,119.1358,119.4189,119.1278,119.4189,21154.0
2016-09-14 13:30:00,147.66,147.74,147.27,147.35,22894.0,119.427,119.4917,119.1116,119.1763,22894.0
2016-09-14 14:00:00,147.36,147.43,147.01,147.33,28605.0,119.1844,119.241,118.9013,119.1601,28605.0
2016-09-14 14:30:00,147.31,147.68,147.15,147.64,22988.0,119.1439,119.4432,119.0145,119.4108,22988.0
2016-09-14 15:00:00,147.61,147.62,146.67,146.79,64572.0,119.3866,119.3947,118.6263,118.7234,64572.0
2016-09-14 15:30:00,146.74,147.36,146.7,147.33,85063.0,118.6829,119.1844,118.6506,119.1601,85063.0
2016-09-15 09:30:00,146.89,147.6,146.44,147.33,9744.0,118.8042,119.3785,118.4403,119.1601,9744.0
2016-09-15 10:00:00,147.18,147.86,147.14,147.69,13900.0,119.0388,119.5888,119.0064,119.4513,13900.0
2016-09-15 10:30:00,147.7,148.29,147.57,148.29,13000.0,119.4594,119.9366,119.3542,119.9366,13000.0
2016-09-15 11:00:00,148.28,148.63,148.24,148.51,16654.0,119.9285,120.2115,119.8961,120.1145,16654.0
2016-09-15 11:30:00,148.64,148.83,148.49,148.66,23755.0,120.2196,120.3733,120.0983,120.2358,23755.0
2016-09-15 12:00:00,148.61,148.7,148.54,148.59,18502.0,120.1954,120.2682,120.1388,120.1792,18502.0
2016-09-15 12:30:00,148.63,148.64,148.23,148.32,21153.0,120.2115,120.2196,119.888,119.9608,21153.0
2016-09-15 13:00:00,148.25,148.44,148.2,148.21,6377.0,119.9042,120.0579,119.8638,119.8718,6377.0
2016-09-15 13:30:00,148.27,148.91,148.27,148.91,8553.0,119.9204,120.438,119.9204,120.438,8553.0
2016-09-15 14:00:00,148.86,149.07,148.79,148.88,7549.0,120.3976,120.5674,120.341,120.4137,7549.0
2016-09-15 14:30:00,148.95,148.97,148.7,148.84,5100.0,120.4704,120.4865,120.2682,120.3814,5100.0
2016-09-15 15:00:00,148.85,148.96,148.45,148.53,13918.0,120.3895,120.4784,120.066,120.1307,13918.0
2016-09-15 15:30:00,148.54,148.71,148.32,148.5,39669.0,120.1388,120.2762,119.9608,120.1064,39669.0
2016-09-16 09:30:00,147.93,147.93,146.71,147.79,59704.0,119.6454,119.6454,118.6587,119.5322,59704.0
2016-09-16 10:00:00,147.77,147.79,147.24,147.64,19759.0,119.516,119.5322,119.0873,119.4108,19759.0
2016-09-16 10:30:00,147.54,147.72,147.35,147.49,13930.0,119.33,119.4755,119.1763,119.2895,13930.0
2016-09-16 11:00:00,147.45,147.84,147.25,147.66,18784.0,119.2572,119.5726,119.0954,119.427,18784.0
2016-09-16 11:30:00,147.68,148.2,147.67,148.0,9828.0,119.4432,119.8638,119.4351,119.702,9828.0
2016-09-16 12:00:00,147.98,148.23,147.94,148.21,12610.0,119.6858,119.888,119.6535,119.8718,12610.0
2016-09-16 12:30:00,148.23,148.23,147.78,147.82,9322.0,119.888,119.888,119.5241,119.5564,9322.0
2016-09-16 13:00:00,147.82,147.88,147.64,147.85,16158.0,119.5564,119.6049,119.4108,119.5807,16158.0
2016-09-16 13:30:00,147.88,147.9,147.57,147.8,13937.0,119.6049,119.6211,119.3542,119.5402,13937.0
2016-09-16 14:00:00,147.8,148.1,147.71,147.98,15064.0,119.5402,119.7829,119.4674,119.6858,15064.0
2016-09-16 14:30:00,147.98,148.0,147.78,147.78,11419.0,119.6858,119.702,119.5241,119.5241,11419.0
2016-09-16 15:00:00,147.76,147.88,147.62,147.84,19000.0,119.5079,119.6049,119.3947,119.5726,19000.0
2016-09-16 15:30:00,147.84,148.12,147.79,147.99,71211.0,119.5726,119.7991,119.5322,119.6939,71211.0
2016-09-19 09:30:00,148.67,149.23,148.33,148.97,12341.0,120.2439,120.6968,119.9689,120.4865,12341.0
2016-09-19 10:00:00,149.1,149.43,148.97,149.05,15499.0,120.5917,120.8586,120.4865,120.5512,15499.0
2016-09-19 10:30:00,149.19,149.35,149.06,149.26,12619.0,120.6645,120.7939,120.5593,120.7211,12619.0
2016-09-19 11:00:00,149.3,149.55,149.24,149.37,12032.0,120.7534,120.9556,120.7049,120.8101,12032.0
2016-09-19 11:30:00,149.32,149.69,149.31,149.65,13649.0,120.7696,121.0689,120.7615,121.0365,13649.0
2016-09-19 12:00:00,149.66,149.79,149.23,149.35,18456.0,121.0446,121.1497,120.6968,120.7939,18456.0
2016-09-19 12:30:00,149.34,149.53,149.0,149.01,20670.0,120.7858,120.9395,120.5108,120.5189,20670.0
2016-09-19 13:00:00,148.99,149.03,148.75,148.91,10215.0,120.5027,120.5351,120.3086,120.438,10215.0
2016-09-19 13:30:00,148.91,148.91,148.38,148.83,16698.0,120.438,120.438,120.0093,120.3733,16698.0
2016-09-19 14:00:00,148.91,149.19,148.82,149.09,13600.0,120.438,120.6645,120.3652,120.5836,13600.0
2016-09-19 14:30:00,149.1,149.31,149.09,149.19,9610.0,120.5917,120.7615,120.5836,120.6645,9610.0
2016-09-19 15:00:00,149.17,149.3,148.97,149.06,23256.0,120.6483,120.7534,120.4865,120.5593,23256.0
2016-09-19 15:30:00,149.08,149.36,148.88,149.36,106226.0,120.5755,120.802,120.4137,120.802,106226.0
2016-09-20 09:30:00,149.95,149.95,149.31,149.34,17001.0,121.2792,121.2792,120.7615,120.7858,17001.0
2016-09-20 10:00:00,149.46,149.67,149.26,149.38,8364.0,120.8828,121.0527,120.7211,120.8181,8364.0
2016-09-20 10:30:00,149.4,149.4,148.86,148.93,7143.0,120.8343,120.8343,120.3976,120.4542,7143.0
2016-09-20 11:00:00,148.88,149.16,148.76,148.88,11559.0,120.4137,120.6402,120.3167,120.4137,11559.0
2016-09-20 11:30:00,148.92,149.03,148.75,148.86,13495.0,120.4461,120.5351,120.3086,120.3976,13495.0
2016-09-20 12:00:00,148.85,149.33,148.85,149.14,48135.0,120.3895,120.7777,120.3895,120.624,48135.0
2016-09-20 12:30:00,149.12,149.17,148.6,148.67,5600.0,120.6079,120.6483,120.1873,120.2439,5600.0
2016-09-20 13:00:00,148.67,149.16,148.53,149.15,10617.0,120.2439,120.6402,120.1307,120.6321,10617.0
2016-09-20 13:30:00,149.17,149.55,149.12,149.55,9881.0,120.6483,120.9556,120.6079,120.9556,9881.0
2016-09-20 14:00:00,149.49,149.69,149.43,149.68,20476.0,120.9071,121.0689,120.8586,121.0608,20476.0
2016-09-20 14:30:00,149.67,149.93,149.67,149.87,11958.0,121.0527,121.263,121.0527,121.2145,11958.0
2016-09-20 15:00:00,149.89,149.94,149.67,149.71,13219.0,121.2306,121.2711,121.0527,121.085,13219.0
2016-09-20 15:30:00,149.7,149.74,149.41,149.51,77645.0,121.077,121.1093,120.8424,120.9233,77645.0
2016-09-21 09:30:00,149.6,150.38,149.6,150.13,18005.0,120.9961,121.6269,120.9961,121.4247,18005.0
2016-09-21 10:00:00,150.16,150.25,149.85,149.85,15400.0,121.449,121.5218,121.1983,121.1983,15400.0
2016-09-21 10:30:00,149.88,149.98,149.61,149.71,12300.0,121.2225,121.3034,121.0042,121.085,12300.0
2016-09-21 11:00:00,149.72,150.1,149.5,150.03,43083.0,121.0931,121.4005,120.9152,121.3439,43083.0
2016-09-21 11:30:00,150.03,150.15,149.93,150.06,33867.0,121.3439,121.4409,121.263,121.3681,33867.0
2016-09-21 12:00:00,150.03,150.09,149.21,149.29,19811.0,121.3439,121.3924,120.6806,120.7453,19811.0
2016-09-21 12:30:00,149.26,149.37,149.08,149.36,5351.0,120.7211,120.8101,120.5755,120.802,5351.0
2016-09-21 13:00:00,149.35,149.44,148.97,148.97,9070.0,120.7939,120.8667,120.4865,120.4865,9070.0
2016-09-21 13:30:00,149.03,149.11,148.81,148.97,5685.0,120.5351,120.5998,120.3571,120.4865,5685.0
2016-09-21 14:00:00,148.88,149.57,148.82,148.94,27312.0,120.4137,120.9718,120.3652,120.4623,27312.0
2016-09-21 14:30:00,148.91,149.39,148.9,149.31,9183.0,120.438,120.8262,120.4299,120.7615,9183.0
2016-09-21 15:00:00,149.19,149.59,149.18,149.41,22831.0,120.6645,120.988,120.6564,120.8424,22831.0
2016-09-21 15:30:00,149.43,149.98,149.43,149.9,46424.0,120.8586,121.3034,120.8586,121.2387,46424.0
2016-09-22 09:30:00,150.92,152.19,150.28,151.93,19862.0,122.0637,123.0909,121.5461,122.8806,19862.0
2016-09-22 10:00:00,152.0,152.12,151.72,151.99,15487.0,122.9372,123.0342,122.7107,122.9291,15487.0
2016-09-22 10:30:00,151.94,152.06,151.85,151.97,16432.0,122.8887,122.9857,122.8159,122.9129,16432.0
2016-09-22 11:00:00,151.99,151.99,151.68,151.72,24447.0,122.9291,122.9291,122.6784,122.7107,24447.0
2016-09-22 11:30:00,151.69,151.98,151.69,151.78,11444.0,122.6865,122.921,122.6865,122.7593,11444.0
2016-09-22 12:00:00,151.82,152.18,151.82,152.17,17406.0,122.7916,123.0828,122.7916,123.0747,17406.0
2016-09-22 12:30:00,152.13,152.29,152.07,152.25,9753.0,123.0423,123.1717,122.9938,123.1394,9753.0
2016-09-22 13:00:00,152.25,152.62,152.25,152.42,10492.0,123.1394,123.4386,123.1394,123.2769,10492.0
2016-09-22 13:30:00,152.42,152.65,152.39,152.45,11182.0,123.2769,123.4629,123.2526,123.3011,11182.0
2016-09-22 14:00:00,152.45,152.54,152.17,152.33,19313.0,123.3011,123.3739,123.0747,123.2041,19313.0
2016-09-22 14:30:00,152.36,152.7,152.3,152.67,14207.0,123.2284,123.5033,123.1798,123.4791,14207.0
2016-09-22 15:00:00,152.63,152.67,152.42,152.5,11126.0,123.4467,123.4791,123.2769,123.3416,11126.0
2016-09-22 15:30:00,152.53,152.88,152.51,152.8,88241.0,123.3659,123.6489,123.3497,123.5842,88241.0
2016-09-23 09:30:00,152.37,152.37,151.71,151.77,12126.0,123.2364,123.2364,122.7026,122.7512,12126.0
2016-09-23 10:00:00,151.74,152.1,151.37,151.9,16098.0,122.7269,123.0181,122.4276,122.8563,16098.0
2016-09-23 10:30:00,151.84,152.38,151.76,152.38,11435.0,122.8078,123.2445,122.7431,123.2445,11435.0
2016-09-23 11:00:00,152.36,152.36,151.92,152.0,13418.0,123.2284,123.2284,122.8725,122.9372,13418.0
2016-09-23 11:30:00,152.02,152.26,152.01,152.23,11109.0,122.9534,123.1475,122.9453,123.1232,11109.0
2016-09-23 12:00:00,152.17,152.26,152.04,152.16,6687.0,123.0747,123.1475,122.9695,123.0666,6687.0
2016-09-23 12:30:00,152.16,152.25,152.07,152.1,10746.0,123.0666,123.1394,122.9938,123.0181,10746.0
2016-09-23 13:00:00,152.1,152.1,151.69,151.74,7470.0,123.0181,123.0181,122.6865,122.7269,7470.0
2016-09-23 13:30:00,151.73,151.76,151.35,151.5,11671.0,122.7188,122.7431,122.4115,122.5328,11671.0
2016-09-23 14:00:00,151.52,151.82,151.49,151.75,8425.0,122.549,122.7916,122.5247,122.735,8425.0
2016-09-23 14:30:00,151.68,151.71,151.47,151.58,6909.0,122.6784,122.7026,122.5085,122.5975,6909.0
2016-09-23 15:00:00,151.55,151.88,151.55,151.79,19554.0,122.5732,122.8401,122.5732,122.7673,19554.0
2016-09-23 15:30:00,151.75,151.92,151.62,151.8,64330.0,122.735,122.8725,122.6298,122.7754,64330.0
2016-09-26 09:30:00,151.4,151.6,150.88,150.92,11925.0,122.4519,122.6137,122.0313,122.0637,11925.0
2016-09-26 10:00:00,150.97,151.62,150.87,151.37,18356.0,122.1041,122.6298,122.0232,122.4276,18356.0
2016-09-26 10:30:00,151.36,151.51,150.84,150.84,77251.0,122.4196,122.5409,121.999,121.999,77251.0
2016-09-26 11:00:00,150.86,151.03,150.62,151.0,21713.0,122.0152,122.1527,121.821,122.1284,21713.0
2016-09-26 11:30:00,150.98,151.13,150.91,151.13,8766.0,122.1122,122.2335,122.0556,122.2335,8766.0
2016-09-26 12:00:00,151.1,151.51,151.09,151.47,9698.0,122.2093,122.5409,122.2012,122.5085,9698.0
2016-09-26 12:30:00,151.53,151.75,151.53,151.67,4718.0,122.5571,122.735,122.5571,122.6703,4718.0
2016-09-26 13:00:00,151.73,151.73,151.3,151.31,3703.0,122.7188,122.7188,122.371,122.3791,3703.0
2016-09-26 13:30:00,151.23,151.31,151.06,151.23,8442.0,122.3144,122.3791,122.1769,122.3144,8442.0
2016-09-26 14:00:00,151.22,151.29,151.11,151.15,9041.0,122.3063,122.3629,122.2174,122.2497,9041.0
2016-09-26 14:30:00,151.21,151.25,151.05,151.19,5188.0,122.2982,122.3306,122.1688,122.2821,5188.0
2016-09-26 15:00:00,151.19,151.42,151.05,151.19,11738.0,122.2821,122.4681,122.1688,122.2821,11738.0
2016-09-26 15:30:00,151.14,151.23,150.94,151.0,60261.0,122.2416,122.3144,122.0799,122.1284,60261.0
2016-09-27 09:30:00,150.8,151.43,150.43,151.36,11067.0,121.9666,122.4762,121.6674,122.4196,11067.0
2016-09-27 10:00:00,151.44,151.87,151.04,151.42,19345.0,122.4843,122.832,122.1607,122.4681,19345.0
2016-09-27 10:30:00,151.39,151.39,150.58,150.61,11146.0,122.4438,122.4438,121.7887,121.813,11146.0
2016-09-27 11:00:00,150.67,150.73,150.44,150.56,28366.0,121.8615,121.91,121.6755,121.7725,28366.0
2016-09-27 11:30:00,150.62,151.28,150.58,150.58,16636.0,121.821,122.3549,121.7887,121.7887,16636.0
2016-09-27 12:00:00,150.64,151.0,150.43,150.73,14550.0,121.8372,122.1284,121.6674,121.91,14550.0
2016-09-27 12:30:00,150.78,151.02,150.38,151.02,37115.0,121.9505,122.1446,121.6269,122.1446,37115.0
2016-09-27 13:00:00,150.98,151.14,150.94,151.04,12495.0,122.1122,122.2416,122.0799,122.1607,12495.0
2016-09-27 13:30:00,151.04,151.14,150.95,151.09,25488.0,122.1607,122.2416,122.088,122.2012,25488.0
2016-09-27 14:00:00,151.05,151.08,150.9,150.94,29394.0,122.1688,122.1931,122.0475,122.0799,29394.0
2016-09-27 14:30:00,150.94,151.05,150.9,150.97,26703.0,122.0799,122.1688,122.0475,122.1041,26703.0
2016-09-27 15:00:00,150.97,151.11,150.75,150.8,24433.0,122.1041,122.2174,121.9262,121.9666,24433.0
2016-09-27 15:30:00,150.82,151.0,150.69,150.92,62366.0,121.9828,122.1284,121.8777,122.0637,62366.0
2016-09-28 09:30:00,151.16,151.71,150.64,151.26,13488.0,122.2578,122.7026,121.8372,122.3387,13488.0
2016-09-28 10:00:00,151.24,151.52,150.56,150.67,9810.0,122.3225,122.549,121.7725,121.8615,9810.0
2016-09-28 10:30:00,150.77,150.82,150.27,150.29,21305.0,121.9424,121.9828,121.538,121.5541,21305.0
2016-09-28 11:00:00,150.26,150.29,149.86,150.21,15259.0,121.5299,121.5541,121.2064,121.4894,15259.0
2016-09-28 11:30:00,150.23,150.23,149.94,149.99,8512.0,121.5056,121.5056,121.2711,121.3115,8512.0
2016-09-28 12:00:00,149.98,150.17,149.88,149.97,13632.0,121.3034,121.4571,121.2225,121.2953,13632.0
2016-09-28 12:30:00,149.97,150.03,149.81,149.89,8006.0,121.2953,121.3439,121.1659,121.2306,8006.0
2016-09-28 13:00:00,149.91,150.04,149.75,149.98,9137.0,121.2468,121.3519,121.1174,121.3034,9137.0
2016-09-28 13:30:00,150.04,150.26,149.94,150.05,16344.0,121.3519,121.5299,121.2711,121.36,16344.0
2016-09-28 14:00:00,150.06,150.85,149.97,150.57,20727.0,121.3681,122.0071,121.2953,121.7806,20727.0
2016-09-28 14:30:00,150.63,150.69,150.43,150.44,18853.0,121.8291,121.8777,121.6674,121.6755,18853.0
2016-09-28 15:00:00,150.47,150.48,150.13,150.23,51658.0,121.6997,121.7078,121.4247,121.5056,51658.0
2016-09-28 15:30:00,150.17,151.02,150.13,150.86,88377.0,121.4571,122.1446,121.4247,122.0152,88377.0
2016-09-29 09:30:00,150.96,151.92,150.87,151.26,12998.0,122.096,122.8725,122.0232,122.3387,12998.0
2016-09-29 10:00:00,151.18,151.3,150.45,150.91,8642.0,122.274,122.371,121.6836,122.0556,8642.0
2016-09-29 10:30:00,150.85,151.33,150.8,150.97,10010.0,122.0071,122.3953,121.9666,122.1041,10010.0
2016-09-29 11:00:00,150.82,150.82,150.41,150.6,11928.0,121.9828,121.9828,121.6512,121.8049,11928.0
2016-09-29 11:30:00,150.62,151.33,150.58,151.26,9694.0,121.821,122.3953,121.7887,122.3387,9694.0
2016-09-29 12:00:00,151.18,151.39,151.16,151.21,13542.0,122.274,122.4438,122.2578,122.2982,13542.0
2016-09-29 12:30:00,151.13,151.33,150.14,150.32,17940.0,122.2335,122.3953,121.4328,121.5784,17940.0
2016-09-29 13:00:00,150.23,150.58,149.98,150.16,17677.0,121.5056,121.7887,121.3034,121.449,17677.0
2016-09-29 13:30:00,150.15,150.19,149.22,149.3,12781.0,121.4409,121.4733,120.6887,120.7534,12781.0
2016-09-29 14:00:00,149.29,150.0,149.22,150.0,15801.0,120.7453,121.3196,120.6887,121.3196,15801.0
2016-09-29 14:30:00,149.92,150.44,149.92,150.16,29288.0,121.2549,121.6755,121.2549,121.449,29288.0
2016-09-29 15:00:00,150.13,150.13,149.43,149.73,32645.0,121.4247,121.4247,120.8586,121.1012,32645.0
2016-09-29 15:30:00,149.71,149.79,149.19,149.2,54267.0,121.085,121.1497,120.6645,120.6726,54267.0
2016-09-30 09:30:00,150.19,150.41,149.5,149.61,13465.0,121.4733,121.6512,120.9152,121.0042,13465.0
2016-09-30 10:00:00,149.66,150.12,149.49,149.83,17113.0,121.0446,121.4167,120.9071,121.1821,17113.0
2016-09-30 10:30:00,149.9,150.23,149.63,150.2,26225.0,121.2387,121.5056,121.0203,121.4814,26225.0
2016-09-30 11:00:00,150.2,151.04,150.12,151.03,26365.0,121.4814,122.1607,121.4167,122.1527,26365.0
2016-09-30 11:30:00,151.03,151.11,150.67,150.67,8534.0,122.1527,122.2174,121.8615,121.8615,8534.0
2016-09-30 12:00:00,150.73,151.27,150.7,151.22,8571.0,121.91,122.3468,121.8858,122.3063,8571.0
2016-09-30 12:30:00,151.26,151.59,151.21,151.23,9692.0,122.3387,122.6056,122.2982,122.3144,9692.0
2016-09-30 13:00:00,151.23,151.64,151.22,151.4,11640.0,122.3144,122.646,122.3063,122.4519,11640.0
2016-09-30 13:30:00,151.39,151.88,151.38,151.84,15506.0,122.4438,122.8401,122.4357,122.8078,15506.0
2016-09-30 14:00:00,151.85,152.1,151.85,152.07,16760.0,122.8159,123.0181,122.8159,122.9938,16760.0
2016-09-30 14:30:00,152.1,152.3,152.07,152.3,14185.0,123.0181,123.1798,122.9938,123.1798,14185.0
2016-09-30 15:00:00,152.3,152.42,152.12,152.15,21969.0,123.1798,123.2769,123.0342,123.0585,21969.0
2016-09-30 15:30:00,152.15,152.5,151.86,151.93,60587.0,123.0585,123.3416,122.824,122.8806,60587.0
2016-10-03 09:30:00,151.18,151.91,151.04,151.91,15046.0,122.274,122.8644,122.1607,122.8644,15046.0
2016-10-03 10:00:00,151.83,152.41,151.83,152.1,6809.0,122.7997,123.2688,122.7997,123.0181,6809.0
2016-10-03 10:30:00,152.15,152.83,152.09,152.67,22531.0,123.0585,123.6085,123.01,123.4791,22531.0
2016-10-03 11:00:00,152.75,152.75,151.91,152.02,17116.0,123.5438,123.5438,122.8644,122.9534,17116.0
2016-10-03 11:30:00,151.99,152.09,151.69,152.0,24126.0,122.9291,123.01,122.6865,122.9372,24126.0
2016-10-03 12:00:00,151.98,152.07,151.8,151.97,10271.0,122.921,122.9938,122.7754,122.9129,10271.0
2016-10-03 12:30:00,152.03,152.03,151.79,151.92,10255.0,122.9615,122.9615,122.7673,122.8725,10255.0
2016-10-03 13:00:00,151.87,151.96,151.53,151.72,23703.0,122.832,122.9048,122.5571,122.7107,23703.0
2016-10-03 13:30:00,151.77,151.95,151.31,151.4,38836.0,122.7512,122.8968,122.3791,122.4519,38836.0
2016-10-03 14:00:00,151.31,151.57,150.84,151.02,23233.0,122.3791,122.5894,121.999,122.1446,23233.0
2016-10-03 14:30:00,150.99,151.0,150.29,150.53,20527.0,122.1203,122.1284,121.5541,121.7483,20527.0
2016-10-03 15:00:00,150.53,150.7,150.23,150.58,22383.0,121.7483,121.8858,121.5056,121.7887,22383.0
2016-10-03 15:30:00,150.6,150.89,150.56,150.67,35047.0,121.8049,122.0394,121.7725,121.8615,35047.0
2016-10-04 09:30:00,150.97,151.46,150.58,150.75,18397.0,122.1041,122.5004,121.7887,121.9262,18397.0
2016-10-04 10:00:00,150.77,150.9,149.45,150.06,20712.0,121.9424,122.0475,120.8748,121.3681,20712.0
2016-10-04 10:30:00,150.38,150.94,150.38,150.66,9378.0,121.6269,122.0799,121.6269,121.8534,9378.0
2016-10-04 11:00:00,150.73,150.94,149.88,150.83,15769.0,121.91,122.0799,121.2225,121.9909,15769.0
2016-10-04 11:30:00,150.82,151.52,150.81,150.89,16700.0,121.9828,122.549,121.9747,122.0394,16700.0
2016-10-04 12:00:00,150.89,151.0,150.55,150.65,9900.0,122.0394,122.1284,121.7644,121.8453,9900.0
2016-10-04 12:30:00,150.58,150.58,150.12,150.29,7366.0,121.7887,121.7887,121.4167,121.5541,7366.0
2016-10-04 13:00:00,150.17,150.34,149.75,150.0,16701.0,121.4571,121.5946,121.1174,121.3196,16701.0
2016-10-04 13:30:00,150.0,150.39,149.93,150.33,14752.0,121.3196,121.635,121.263,121.5865,14752.0
2016-10-04 14:00:00,150.27,150.5,150.0,150.14,18612.0,121.538,121.724,121.3196,121.4328,18612.0
2016-10-04 14:30:00,150.18,150.5,149.89,149.98,18988.0,121.4652,121.724,121.2306,121.3034,18988.0
2016-10-04 15:00:00,149.98,150.49,149.82,150.42,30139.0,121.3034,121.7159,121.174,121.6593,30139.0
2016-10-04 15:30:00,150.5,150.64,150.22,150.42,42393.0,121.724,121.8372,121.4975,121.6593,42393.0
2016-10-05 09:30:00,150.63,151.24,150.34,150.93,49561.0,121.8291,122.3225,121.5946,122.0718,49561.0
2016-10-05 10:00:00,150.67,151.13,150.66,150.91,7263.0,121.8615,122.2335,121.8534,122.0556,7263.0
2016-10-05 10:30:00,150.91,151.13,150.83,151.0,5637.0,122.0556,122.2335,121.9909,122.1284,5637.0
2016-10-05 11:00:00,150.94,151.12,150.71,150.86,22222.0,122.0799,122.2254,121.8938,122.0152,22222.0
2016-10-05 11:30:00,150.83,151.16,150.81,151.11,26550.0,121.9909,122.2578,121.9747,122.2174,26550.0
2016-10-05 12:00:00,151.12,151.23,150.93,150.96,10961.0,122.2254,122.3144,122.0718,122.096,10961.0
2016-10-05 12:30:00,150.98,150.98,150.84,150.87,4545.0,122.1122,122.1122,121.999,122.0232,4545.0
2016-10-05 13:00:00,150.92,150.97,150.76,150.86,12082.0,122.0637,122.1041,121.9343,122.0152,12082.0
2016-10-05 13:30:00,150.89,151.15,150.84,151.15,4900.0,122.0394,122.2497,121.999,122.2497,4900.0
2016-10-05 14:00:00,151.14,151.28,150.94,150.96,14422.0,122.2416,122.3549,122.0799,122.096,14422.0
2016-10-05 14:30:00,151.02,151.15,150.97,151.14,9626.0,122.1446,122.2497,122.1041,122.2416,9626.0
2016-10-05 15:00:00,151.15,151.31,150.77,150.86,23251.0,122.2497,122.3791,121.9424,122.0152,23251.0
2016-10-05 15:30:00,150.82,151.34,150.81,151.16,69100.0,121.9828,122.4034,121.9747,122.2578,69100.0
2016-10-06 09:30:00,150.82,150.89,149.77,150.38,30932.0,121.9828,122.0394,121.1336,121.6269,30932.0
2016-10-06 10:00:00,150.35,151.34,150.34,151.24,14782.0,121.6027,122.4034,121.5946,122.3225,14782.0
2016-10-06 10:30:00,151.2,151.24,150.88,151.06,7051.0,122.2902,122.3225,122.0313,122.1769,7051.0
2016-10-06 11:00:00,151.08,151.08,150.68,151.01,6868.0,122.1931,122.1931,121.8696,122.1365,6868.0
2016-10-06 11:30:00,151.04,151.25,150.76,151.05,7000.0,122.1607,122.3306,121.9343,122.1688,7000.0
2016-10-06 12:00:00,151.1,151.63,151.0,151.56,57704.0,122.2093,122.6379,122.1284,122.5813,57704.0
2016-10-06 12:30:00,151.57,152.18,151.57,151.96,32885.0,122.5894,123.0828,122.5894,122.9048,32885.0
2016-10-06 13:00:00,151.98,152.45,151.95,152.38,19977.0,122.921,123.3011,122.8968,123.2445,19977.0
2016-10-06 13:30:00,152.4,152.68,152.3,152.52,25158.0,123.2607,123.4872,123.1798,123.3578,25158.0
2016-10-06 14:00:00,152.53,153.07,152.51,152.94,39331.0,123.3659,123.8026,123.3497,123.6975,39331.0
2016-10-06 14:30:00,152.92,153.29,152.92,153.12,32783.0,123.6813,123.9805,123.6813,123.843,32783.0
2016-10-06 15:00:00,153.12,153.22,152.99,153.13,32406.0,123.843,123.9239,123.7379,123.8511,32406.0
2016-10-06 15:30:00,153.19,153.34,152.87,152.94,115431.0,123.8997,124.021,123.6408,123.6975,115431.0
2016-10-07 09:30:00,152.66,152.66,151.0,151.15,29370.0,123.471,123.471,122.1284,122.2497,29370.0
2016-10-07 10:00:00,151.09,152.19,151.09,152.11,18369.0,122.2012,123.0909,122.2012,123.0262,18369.0
2016-10-07 10:30:00,152.11,152.22,151.82,151.82,11930.0,123.0262,123.1151,122.7916,122.7916,11930.0
2016-10-07 11:00:00,151.75,152.0,151.64,151.7,13051.0,122.735,122.9372,122.646,122.6946,13051.0
2016-10-07 11:30:00,151.72,151.75,150.9,151.02,28968.0,122.7107,122.735,122.0475,122.1446,28968.0
2016-10-07 12:00:00,151.0,151.34,150.98,151.13,38117.0,122.1284,122.4034,122.1122,122.2335,38117.0
2016-10-07 12:30:00,151.11,151.13,150.73,150.78,15778.0,122.2174,122.2335,121.91,121.9505,15778.0
2016-10-07 13:00:00,150.74,150.98,150.59,150.7,21059.0,121.9181,122.1122,121.7968,121.8858,21059.0
2016-10-07 13:30:00,150.88,151.12,150.79,150.84,12748.0,122.0313,122.2254,121.9585,121.999,12748.0
2016-10-07 14:00:00,150.82,151.02,150.76,150.97,16361.0,121.9828,122.1446,121.9343,122.1041,16361.0
2016-10-07 14:30:00,150.93,151.13,150.92,150.93,12399.0,122.0718,122.2335,122.0637,122.0718,12399.0
2016-10-07 15:00:00,150.96,150.96,150.5,150.55,22634.0,122.096,122.096,121.724,121.7644,22634.0
2016-10-07 15:30:00,150.57,150.67,150.23,150.27,72014.0,121.7806,121.8615,121.5056,121.538,72014.0
2016-10-10 09:30:00,150.89,151.27,149.54,149.54,42091.0,122.0394,122.3468,120.9475,120.9475,42091.0
2016-10-10 10:00:00,149.8,149.83,149.23,149.4,20977.0,121.1578,121.1821,120.6968,120.8343,20977.0
2016-10-10 10:30:00,149.44,149.54,149.09,149.12,12958.0,120.8667,120.9475,120.5836,120.6079,12958.0
2016-10-10 11:00:00,149.18,149.4,148.97,149.33,37159.0,120.6564,120.8343,120.4865,120.7777,37159.0
2016-10-10 11:30:00,149.25,149.33,148.85,148.86,20166.0,120.713,120.7777,120.3895,120.3976,20166.0
2016-10-10 12:00:00,148.89,148.98,148.76,148.98,21860.0,120.4218,120.4946,120.3167,120.4946,21860.0
2016-10-10 12:30:00,148.98,149.23,148.98,149.13,10555.0,120.4946,120.6968,120.4946,120.6159,10555.0
2016-10-10 13:00:00,149.16,149.49,149.12,149.44,34831.0,120.6402,120.9071,120.6079,120.8667,34831.0
2016-10-10 13:30:00,149.46,149.55,149.09,149.17,29156.0,120.8828,120.9556,120.5836,120.6483,29156.0
2016-10-10 14:00:00,149.23,149.34,149.06,149.29,16915.0,120.6968,120.7858,120.5593,120.7453,16915.0
2016-10-10 14:30:00,149.22,149.44,149.18,149.25,23965.0,120.6887,120.8667,120.6564,120.713,23965.0
2016-10-10 15:00:00,149.28,149.5,149.16,149.41,47600.0,120.7373,120.9152,120.6402,120.8424,47600.0
2016-10-10 15:30:00,149.49,149.49,149.26,149.29,111080.0,120.9071,120.9071,120.7211,120.7453,111080.0
2016-10-11 09:30:00,149.0,149.0,148.04,148.13,5113.0,120.5108,120.5108,119.7344,119.8071,5113.0
2016-10-11 10:00:00,148.12,148.18,146.59,146.59,55956.0,119.7991,119.8476,118.5616,118.5616,55956.0
2016-10-11 10:30:00,146.58,146.95,146.27,146.27,23622.0,118.5535,118.8528,118.3028,118.3028,23622.0
2016-10-11 11:00:00,146.29,146.34,145.92,146.0,46635.0,118.319,118.3594,118.0197,118.0844,46635.0
2016-10-11 11:30:00,145.91,146.61,145.86,146.44,54394.0,118.0116,118.5778,117.9712,118.4403,54394.0
2016-10-11 12:00:00,146.44,146.72,146.26,146.65,16038.0,118.4403,118.6667,118.2947,118.6101,16038.0
2016-10-11 12:30:00,146.65,146.77,146.37,146.4,16440.0,118.6101,118.7072,118.3837,118.4079,16440.0
2016-10-11 13:00:00,146.42,146.49,146.04,146.36,24497.0,118.4241,118.4807,118.1168,118.3756,24497.0
2016-10-11 13:30:00,146.33,146.41,145.9,145.98,22347.0,118.3513,118.416,118.0035,118.0682,22347.0
2016-10-11 14:00:00,145.98,146.29,145.9,146.29,47007.0,118.0682,118.319,118.0035,118.319,47007.0
2016-10-11 14:30:00,146.26,146.55,146.18,146.33,26195.0,118.2947,118.5292,118.23,118.3513,26195.0
2016-10-11 15:00:00,146.33,146.55,146.08,146.5,42103.0,118.3513,118.5292,118.1491,118.4888,42103.0
2016-10-11 15:30:00,146.5,146.84,146.49,146.71,66899.0,118.4888,118.7638,118.4807,118.6587,66899.0
2016-10-12 09:30:00,146.95,147.58,146.71,147.58,7845.0,118.8528,119.3623,118.6587,119.3623,7845.0
2016-10-12 10:00:00,147.36,147.56,146.77,147.42,24652.0,119.1844,119.3461,118.7072,119.2329,24652.0
2016-10-12 10:30:00,147.34,147.71,147.26,147.31,22361.0,119.1682,119.4674,119.1035,119.1439,22361.0
2016-10-12 11:00:00,147.38,147.42,146.98,147.42,35372.0,119.2005,119.2329,118.877,119.2329,35372.0
2016-10-12 11:30:00,147.33,147.68,147.32,147.53,14523.0,119.1601,119.4432,119.152,119.3219,14523.0
2016-10-12 12:00:00,147.55,147.73,147.43,147.67,20720.0,119.338,119.4836,119.241,119.4351,20720.0
2016-10-12 12:30:00,147.65,147.76,147.36,147.37,14083.0,119.4189,119.5079,119.1844,119.1925,14083.0
2016-10-12 13:00:00,147.36,147.52,147.27,147.44,21747.0,119.1844,119.3138,119.1116,119.2491,21747.0
2016-10-12 13:30:00,147.42,147.54,147.26,147.46,14644.0,119.2329,119.33,119.1035,119.2653,14644.0
2016-10-12 14:00:00,147.5,147.7,147.24,147.3,23869.0,119.2976,119.4594,119.0873,119.1358,23869.0
2016-10-12 14:30:00,147.23,147.49,147.23,147.4,11109.0,119.0792,119.2895,119.0792,119.2167,11109.0
2016-10-12 15:00:00,147.31,147.59,147.28,147.28,18364.0,119.1439,119.3704,119.1197,119.1197,18364.0
2016-10-12 15:30:00,147.26,147.62,147.2,147.36,48073.0,119.1035,119.3947,119.055,119.1844,48073.0
2016-10-13 09:30:00,145.9,145.98,145.33,145.59,55570.0,118.0035,118.0682,117.5425,117.7528,55570.0
2016-10-13 10:00:00,145.63,145.87,145.42,145.53,26990.0,117.7852,117.9793,117.6153,117.7043,26990.0
2016-10-13 10:30:00,145.46,145.8,145.17,145.61,18860.0,117.6477,117.9226,117.4131,117.769,18860.0
2016-10-13 11:00:00,145.51,146.4,145.41,146.33,65728.0,117.6881,118.4079,117.6072,118.3513,65728.0
2016-10-13 11:30:00,146.27,146.38,146.12,146.21,32017.0,118.3028,118.3917,118.1815,118.2543,32017.0
2016-10-13 12:00:00,146.17,146.28,146.06,146.08,12603.0,118.2219,118.3109,118.1329,118.1491,12603.0
2016-10-13 12:30:00,146.06,146.57,145.97,146.51,9945.0,118.1329,118.5454,118.0601,118.4969,9945.0
2016-10-13 13:00:00,146.4,146.45,146.06,146.08,16455.0,118.4079,118.4484,118.1329,118.1491,16455.0
2016-10-13 13:30:00,146.08,146.57,145.98,146.42,11379.0,118.1491,118.5454,118.0682,118.4241,11379.0
2016-10-13 14:00:00,146.37,146.54,146.2,146.24,8354.0,118.3837,118.5212,118.2462,118.2785,8354.0
2016-10-13 14:30:00,146.31,146.43,146.15,146.29,19023.0,118.3351,118.4322,118.2057,118.319,19023.0
2016-10-13 15:00:00,146.29,146.36,146.04,146.15,14909.0,118.319,118.3756,118.1168,118.2057,14909.0
2016-10-13 15:30:00,146.08,146.34,145.79,145.97,58717.0,118.1491,118.3594,117.9146,118.0601,58717.0
2016-10-14 09:30:00,147.13,148.36,146.91,148.18,34894.0,118.9983,119.9932,118.8204,119.8476,34894.0
2016-10-14 10:00:00,148.12,148.42,147.52,148.26,45613.0,119.7991,120.0417,119.3138,119.9123,45613.0
2016-10-14 10:30:00,148.35,148.71,148.14,148.14,18774.0,119.9851,120.2762,119.8152,119.8152,18774.0
2016-10-14 11:00:00,148.1,148.1,147.31,147.34,25849.0,119.7829,119.7829,119.1439,119.1682,25849.0
2016-10-14 11:30:00,147.27,147.5,147.02,147.5,24225.0,119.1116,119.2976,118.9094,119.2976,24225.0
2016-10-14 12:00:00,147.43,147.58,147.2,147.44,15251.0,119.241,119.3623,119.055,119.2491,15251.0
2016-10-14 12:30:00,147.38,147.72,147.38,147.6,14682.0,119.2005,119.4755,119.2005,119.3785,14682.0
2016-10-14 13:00:00,147.57,147.86,147.35,147.86,11093.0,119.3542,119.5888,119.1763,119.5888,11093.0
2016-10-14 13:30:00,147.87,148.22,147.66,147.84,16555.0,119.5969,119.8799,119.427,119.5726,16555.0
2016-10-14 14:00:00,147.75,147.87,147.29,147.82,24835.0,119.4998,119.5969,119.1278,119.5564,24835.0
2016-10-14 14:30:00,147.84,147.84,147.24,147.24,14605.0,119.5726,119.5726,119.0873,119.0873,14605.0
2016-10-14 15:00:00,147.28,147.51,147.17,147.31,28776.0,119.1197,119.3057,119.0307,119.1439,28776.0
2016-10-14 15:30:00,147.31,147.64,147.27,147.34,106414.0,119.1439,119.4108,119.1116,119.1682,106414.0
2016-10-17 09:30:00,147.51,148.49,147.4,148.46,20241.0,119.3057,120.0983,119.2167,120.074,20241.0
2016-10-17 10:00:00,148.3,149.86,148.27,149.84,42481.0,119.9446,121.2064,119.9204,121.1902,42481.0
2016-10-17 10:30:00,149.79,149.82,148.94,149.0,21654.0,121.1497,121.174,120.4623,120.5108,21654.0
2016-10-17 11:00:00,149.03,149.48,148.99,149.26,29263.0,120.5351,120.899,120.5027,120.7211,29263.0
2016-10-17 11:30:00,149.29,149.98,149.29,149.89,25574.0,120.7453,121.3034,120.7453,121.2306,25574.0
2016-10-17 12:00:00,149.89,149.89,149.2,149.37,24150.0,121.2306,121.2306,120.6726,120.8101,24150.0
2016-10-17 12:30:00,149.33,149.66,149.32,149.63,19143.0,120.7777,121.0446,120.7696,121.0203,19143.0
2016-10-17 13:00:00,149.57,149.72,149.19,149.39,20904.0,120.9718,121.0931,120.6645,120.8262,20904.0
2016-10-17 13:30:00,149.34,149.45,149.21,149.32,24728.0,120.7858,120.8748,120.6806,120.7696,24728.0
2016-10-17 14:00:00,149.33,149.34,149.0,149.15,26856.0,120.7777,120.7858,120.5108,120.6321,26856.0
2016-10-17 14:30:00,149.21,149.62,148.97,149.58,33492.0,120.6806,121.0123,120.4865,120.9799,33492.0
2016-10-17 15:00:00,149.53,149.61,149.24,149.28,33928.0,120.9395,121.0042,120.7049,120.7373,33928.0
2016-10-17 15:30:00,149.28,149.31,148.91,149.17,82570.0,120.7373,120.7615,120.438,120.6483,82570.0
2016-10-18 09:30:00,150.55,150.87,149.63,150.08,16372.0,121.7644,122.0232,121.0203,121.3843,16372.0
2016-10-18 10:00:00,149.93,150.04,149.64,149.89,25009.0,121.263,121.3519,121.0284,121.2306,25009.0
2016-10-18 10:30:00,149.94,150.04,149.71,149.74,30673.0,121.2711,121.3519,121.085,121.1093,30673.0
2016-10-18 11:00:00,149.77,150.06,149.48,150.04,16752.0,121.1336,121.3681,120.899,121.3519,16752.0
2016-10-18 11:30:00,150.04,150.11,149.81,149.9,15870.0,121.3519,121.4086,121.1659,121.2387,15870.0
2016-10-18 12:00:00,149.96,149.98,149.73,149.84,30913.0,121.2872,121.3034,121.1012,121.1902,30913.0
2016-10-18 12:30:00,149.85,149.9,149.66,149.74,9035.0,121.1983,121.2387,121.0446,121.1093,9035.0
2016-10-18 13:00:00,149.69,149.8,149.67,149.79,6517.0,121.0689,121.1578,121.0527,121.1497,6517.0
2016-10-18 13:30:00,149.8,149.8,149.66,149.67,18752.0,121.1578,121.1578,121.0446,121.0527,18752.0
2016-10-18 14:00:00,149.66,149.68,149.38,149.42,15720.0,121.0446,121.0608,120.8181,120.8505,15720.0
2016-10-18 14:30:00,149.4,149.59,149.36,149.56,15903.0,120.8343,120.988,120.802,120.9637,15903.0
2016-10-18 15:00:00,149.59,149.59,149.41,149.47,24058.0,120.988,120.988,120.8424,120.8909,24058.0
2016-10-18 15:30:00,149.44,149.64,149.42,149.55,101586.0,120.8667,121.0284,120.8505,120.9556,101586.0
2016-10-19 09:30:00,149.21,149.41,148.1,148.18,22990.0,120.6806,120.8424,119.7829,119.8476,22990.0
2016-10-19 10:00:00,148.18,148.29,147.87,148.07,42264.0,119.8476,119.9366,119.5969,119.7586,42264.0
2016-10-19 10:30:00,148.14,148.5,148.07,148.25,14557.0,119.8152,120.1064,119.7586,119.9042,14557.0
2016-10-19 11:00:00,148.3,148.52,148.06,148.5,30582.0,119.9446,120.1226,119.7505,120.1064,30582.0
2016-10-19 11:30:00,148.55,148.97,148.54,148.65,25837.0,120.1468,120.4865,120.1388,120.2277,25837.0
2016-10-19 12:00:00,148.68,148.77,148.48,148.71,25732.0,120.252,120.3248,120.0902,120.2762,25732.0
2016-10-19 12:30:00,148.71,148.75,148.4,148.4,17593.0,120.2762,120.3086,120.0255,120.0255,17593.0
2016-10-19 13:00:00,148.48,148.7,148.22,148.65,74984.0,120.0902,120.2682,119.8799,120.2277,74984.0
2016-10-19 13:30:00,148.65,149.03,148.59,148.97,17717.0,120.2277,120.5351,120.1792,120.4865,17717.0
2016-10-19 14:00:00,148.93,149.23,148.9,149.02,22779.0,120.4542,120.6968,120.4299,120.527,22779.0
2016-10-19 14:30:00,149.0,149.22,149.0,149.22,22552.0,120.5108,120.6887,120.5108,120.6887,22552.0
2016-10-19 15:00:00,149.21,149.21,148.99,149.13,43084.0,120.6806,120.6806,120.5027,120.6159,43084.0
2016-10-19 15:30:00,149.13,149.46,148.98,149.12,157023.0,120.6159,120.8828,120.4946,120.6079,157023.0
2016-10-20 09:30:00,150.95,164.67,150.95,162.7,538272.0,122.088,133.1847,122.088,131.5913,538272.0
2016-10-20 10:00:00,162.82,163.74,161.11,162.29,200410.0,131.6884,132.4325,130.3053,131.2597,200410.0
2016-10-20 10:30:00,162.24,162.41,160.23,160.45,117765.0,131.2193,131.3568,129.5936,129.7715,117765.0
2016-10-20 11:00:00,160.48,161.13,160.31,161.05,166213.0,129.7958,130.3215,129.6583,130.2568,166213.0
2016-10-20 11:30:00,161.06,161.59,160.63,161.02,74702.0,130.2649,130.6936,129.9171,130.2325,74702.0
2016-10-20 12:00:00,160.97,161.08,160.63,160.77,48708.0,130.1921,130.2811,129.9171,130.0303,48708.0
2016-10-20 12:30:00,160.7,161.1,160.31,160.74,49876.0,129.9737,130.2972,129.6583,130.0061,49876.0
2016-10-20 13:00:00,160.7,161.46,160.7,161.03,49263.0,129.9737,130.5884,129.9737,130.2406,49263.0
2016-10-20 13:30:00,161.01,161.35,160.46,160.52,40371.0,130.2245,130.4994,129.7796,129.8281,40371.0
2016-10-20 14:00:00,160.52,160.83,159.96,160.05,44279.0,129.8281,130.0789,129.3752,129.448,44279.0
2016-10-20 14:30:00,160.17,160.48,159.88,159.97,45589.0,129.5451,129.7958,129.3105,129.3833,45589.0
2016-10-20 15:00:00,160.01,160.25,159.8,159.81,55711.0,129.4157,129.6098,129.2458,129.2539,55711.0
2016-10-20 15:30:00,159.81,159.86,158.96,159.02,339310.0,129.2539,129.2943,128.5664,128.6149,339310.0
2016-10-21 09:30:00,157.62,158.33,155.44,156.9,117957.0,127.4826,128.0569,125.7195,126.9003,117957.0
2016-10-21 10:00:00,156.96,157.0,155.99,156.8,100257.0,126.9488,126.9812,126.1643,126.8194,100257.0
2016-10-21 10:30:00,156.79,157.8,156.78,157.69,77289.0,126.8113,127.6282,126.8032,127.5392,77289.0
2016-10-21 11:00:00,157.74,158.22,157.59,158.15,37806.0,127.5797,127.9679,127.4584,127.9113,37806.0
2016-10-21 11:30:00,158.13,158.18,157.48,157.55,54393.0,127.8951,127.9356,127.3694,127.426,54393.0
2016-10-21 12:00:00,157.51,157.64,156.62,156.62,109878.0,127.3937,127.4988,126.6738,126.6738,109878.0
2016-10-21 12:30:00,156.69,156.88,156.25,156.29,49237.0,126.7304,126.8841,126.3746,126.4069,49237.0
2016-10-21 13:00:00,156.32,157.04,156.3,157.02,54704.0,126.4312,127.0135,126.415,126.9974,54704.0
2016-10-21 13:30:00,157.05,158.89,157.01,158.89,87559.0,127.0216,128.5098,126.9893,128.5098,87559.0
2016-10-21 14:00:00,158.82,158.89,158.18,158.66,46000.0,128.4532,128.5098,127.9356,128.3238,46000.0
2016-10-21 14:30:00,158.6,159.16,158.48,158.8,36747.0,128.2753,128.7282,128.1782,128.437,36747.0
2016-10-21 15:00:00,158.77,158.94,158.57,158.77,34238.0,128.4127,128.5502,128.251,128.4127,34238.0
2016-10-21 15:30:00,158.75,158.77,158.42,158.6,105010.0,128.3966,128.4127,128.1297,128.2753,105010.0
2016-10-24 09:30:00,159.07,159.07,157.66,157.81,44092.0,128.6554,128.6554,127.515,127.6363,44092.0
2016-10-24 10:00:00,157.95,158.75,157.83,158.6,79599.0,127.7495,128.3966,127.6525,128.2753,79599.0
2016-10-24 10:30:00,158.59,160.51,158.59,160.5,60202.0,128.2672,129.8201,128.2672,129.812,60202.0
2016-10-24 11:00:00,160.49,160.96,159.78,160.27,61870.0,129.8039,130.184,129.2296,129.6259,61870.0
2016-10-24 11:30:00,160.27,160.72,160.24,160.42,45102.0,129.6259,129.9899,129.6017,129.7473,45102.0
2016-10-24 12:00:00,160.37,160.47,159.54,159.54,41663.0,129.7068,129.7877,129.0355,129.0355,41663.0
2016-10-24 12:30:00,159.55,160.3,159.51,160.17,28063.0,129.0436,129.6502,129.0113,129.5451,28063.0
2016-10-24 13:00:00,160.11,160.29,159.96,160.07,38301.0,129.4965,129.6421,129.3752,129.4642,38301.0
2016-10-24 13:30:00,160.07,160.18,159.87,159.97,21748.0,129.4642,129.5532,129.3024,129.3833,21748.0
2016-10-24 14:00:00,159.96,160.11,159.71,159.84,32076.0,129.3752,129.4965,129.173,129.2782,32076.0
2016-10-24 14:30:00,159.84,159.9,159.48,159.58,22759.0,129.2782,129.3267,128.987,129.0679,22759.0
2016-10-24 15:00:00,159.58,159.81,159.39,159.47,52449.0,129.0679,129.2539,128.9142,128.9789,52449.0
2016-10-24 15:30:00,159.41,159.83,159.33,159.67,114654.0,128.9304,129.2701,128.8657,129.1407,114654.0
2016-10-25 09:30:00,159.29,159.29,158.25,158.43,27040.0,128.8333,128.8333,127.9922,128.1378,27040.0
2016-10-25 10:00:00,158.47,158.48,157.09,157.25,23754.0,128.1701,128.1782,127.054,127.1834,23754.0
2016-10-25 10:30:00,157.3,157.33,156.13,156.53,37338.0,127.2238,127.2481,126.2775,126.601,37338.0
2016-10-25 11:00:00,156.56,157.55,156.52,157.08,58054.0,126.6253,127.426,126.593,127.0459,58054.0
2016-10-25 11:30:00,157.13,157.31,156.85,157.0,47772.0,127.0863,127.2319,126.8599,126.9812,47772.0
2016-10-25 12:00:00,157.01,157.13,156.61,156.65,36577.0,126.9893,127.0863,126.6657,126.6981,36577.0
2016-10-25 12:30:00,156.64,156.7,156.25,156.66,67399.0,126.69,126.7385,126.3746,126.7062,67399.0
2016-10-25 13:00:00,156.62,156.92,156.46,156.58,83015.0,126.6738,126.9165,126.5444,126.6415,83015.0
2016-10-25 13:30:00,156.5,156.79,156.38,156.65,53579.0,126.5768,126.8113,126.4797,126.6981,53579.0
2016-10-25 14:00:00,156.63,156.75,156.54,156.62,23789.0,126.6819,126.779,126.6091,126.6738,23789.0
2016-10-25 14:30:00,156.63,156.73,156.4,156.4,29419.0,126.6819,126.7628,126.4959,126.4959,29419.0
2016-10-25 15:00:00,156.37,156.67,156.35,156.66,23873.0,126.4716,126.7143,126.4555,126.7062,23873.0
2016-10-25 15:30:00,156.66,156.86,156.5,156.74,89025.0,126.7062,126.8679,126.5768,126.7709,89025.0
2016-10-26 09:30:00,156.0,156.17,155.54,155.7,78912.0,126.1724,126.3099,125.8003,125.9297,78912.0
2016-10-26 10:00:00,155.72,155.92,155.31,155.48,60132.0,125.9459,126.1077,125.6143,125.7518,60132.0
2016-10-26 10:30:00,155.53,155.93,155.03,155.36,56293.0,125.7922,126.1158,125.3878,125.6547,56293.0
2016-10-26 11:00:00,155.4,156.14,155.28,155.92,65208.0,125.6871,126.2856,125.59,126.1077,65208.0
2016-10-26 11:30:00,156.01,156.81,156.0,156.68,43448.0,126.1805,126.8275,126.1724,126.7224,43448.0
2016-10-26 12:00:00,156.65,156.65,156.28,156.48,27700.0,126.6981,126.6981,126.3988,126.5606,27700.0
2016-10-26 12:30:00,156.4,156.5,156.14,156.23,25817.0,126.4959,126.5768,126.2856,126.3584,25817.0
2016-10-26 13:00:00,156.21,156.43,155.86,155.95,19525.0,126.3422,126.5202,126.0591,126.1319,19525.0
2016-10-26 13:30:00,155.84,155.86,154.74,154.97,57412.0,126.043,126.0591,125.1533,125.3393,57412.0
2016-10-26 14:00:00,155.06,155.21,154.86,155.05,46791.0,125.4121,125.5334,125.2504,125.404,46791.0
2016-10-26 14:30:00,154.99,155.19,154.8,155.09,28486.0,125.3555,125.5173,125.2018,125.4364,28486.0
2016-10-26 15:00:00,155.08,155.22,154.88,155.06,41879.0,125.4283,125.5415,125.2665,125.4121,41879.0
2016-10-26 15:30:00,155.06,155.2,154.81,155.01,81488.0,125.4121,125.5253,125.2099,125.3717,81488.0
2016-10-27 09:30:00,155.7,155.7,154.21,154.44,46613.0,125.9297,125.9297,124.7246,124.9107,46613.0
2016-10-27 10:00:00,154.53,154.65,153.71,154.03,52411.0,124.9834,125.0805,124.3202,124.579,52411.0
2016-10-27 10:30:00,154.15,154.4,153.97,154.23,20133.0,124.6761,124.8783,124.5305,124.7408,20133.0
2016-10-27 11:00:00,154.19,154.2,153.53,153.95,31352.0,124.7085,124.7165,124.1747,124.5143,31352.0
2016-10-27 11:30:00,153.98,154.25,153.64,154.25,26730.0,124.5386,124.757,124.2636,124.757,26730.0
2016-10-27 12:00:00,154.19,154.25,153.96,154.02,16258.0,124.7085,124.757,124.5224,124.571,16258.0
2016-10-27 12:30:00,154.04,154.07,153.72,153.94,23028.0,124.5871,124.6114,124.3283,124.5063,23028.0
2016-10-27 13:00:00,154.02,154.27,153.98,154.19,16490.0,124.571,124.7732,124.5386,124.7085,16490.0
2016-10-27 13:30:00,154.16,154.38,154.0,154.29,24942.0,124.6842,124.8621,124.5548,124.7893,24942.0
2016-10-27 14:00:00,154.28,154.53,154.24,154.26,26165.0,124.7812,124.9834,124.7489,124.7651,26165.0
2016-10-27 14:30:00,154.19,154.23,153.9,154.07,33188.0,124.7085,124.7408,124.4739,124.6114,33188.0
2016-10-27 15:00:00,154.07,154.09,153.55,153.72,31624.0,124.6114,124.6276,124.1908,124.3283,31624.0
2016-10-27 15:30:00,153.71,153.8,153.58,153.75,80939.0,124.3202,124.393,124.2151,124.3526,80939.0
2016-10-28 09:30:00,154.49,155.11,153.57,153.58,27439.0,124.9511,125.4525,124.207,124.2151,27439.0
2016-10-28 10:00:00,153.75,154.48,153.54,154.48,20980.0,124.3526,124.943,124.1827,124.943,20980.0
2016-10-28 10:30:00,154.63,154.8,154.56,154.62,10292.0,125.0643,125.2018,125.0077,125.0562,10292.0
2016-10-28 11:00:00,154.62,154.77,154.46,154.69,9196.0,125.0562,125.1776,124.9268,125.1129,9196.0
2016-10-28 11:30:00,154.74,154.77,154.58,154.72,8493.0,125.1533,125.1776,125.0239,125.1371,8493.0
2016-10-28 12:00:00,154.72,155.0,154.71,154.85,15848.0,125.1371,125.3636,125.129,125.2423,15848.0
2016-10-28 12:30:00,154.9,154.9,154.65,154.65,11044.0,125.2827,125.2827,125.0805,125.0805,11044.0
2016-10-28 13:00:00,154.72,154.74,153.47,153.65,11300.0,125.1371,125.1533,124.1261,124.2717,11300.0
2016-10-28 13:30:00,153.65,153.66,153.04,153.28,14416.0,124.2717,124.2798,123.7783,123.9725,14416.0
2016-10-28 14:00:00,153.37,153.9,153.19,153.75,15230.0,124.0452,124.4739,123.8997,124.3526,15230.0
2016-10-28 14:30:00,153.73,154.06,153.57,153.85,16911.0,124.3364,124.6033,124.207,124.4335,16911.0
2016-10-28 15:00:00,153.86,153.87,153.4,153.81,16218.0,124.4416,124.4496,124.0695,124.4011,16218.0
2016-10-28 15:30:00,153.77,153.81,153.1,153.23,72401.0,124.3688,124.4011,123.8269,123.932,72401.0
2016-10-31 09:30:00,154.01,154.74,153.13,153.44,17697.0,124.5629,125.1533,123.8511,124.1019,17697.0
2016-10-31 10:00:00,153.36,153.67,153.07,153.65,28805.0,124.0372,124.2879,123.8026,124.2717,28805.0
2016-10-31 10:30:00,153.72,153.97,153.44,153.7,24746.0,124.3283,124.5305,124.1019,124.3121,24746.0
2016-10-31 11:00:00,153.73,154.1,153.7,154.09,11396.0,124.3364,124.6357,124.3121,124.6276,11396.0
2016-10-31 11:30:00,154.15,154.26,153.82,154.04,13390.0,124.6761,124.7651,124.4092,124.5871,13390.0
2016-10-31 12:00:00,154.02,154.06,153.87,153.99,14109.0,124.571,124.6033,124.4496,124.5467,14109.0
2016-10-31 12:30:00,154.03,154.16,153.97,154.16,3806.0,124.579,124.6842,124.5305,124.6842,3806.0
2016-10-31 13:00:00,154.16,154.21,153.95,154.2,13400.0,124.6842,124.7246,124.5143,124.7165,13400.0
2016-10-31 13:30:00,154.13,154.48,154.13,154.21,10732.0,124.6599,124.943,124.6599,124.7246,10732.0
2016-10-31 14:00:00,154.25,154.33,154.12,154.21,9355.0,124.757,124.8217,124.6518,124.7246,9355.0
2016-10-31 14:30:00,154.21,154.37,154.21,154.36,14401.0,124.7246,124.854,124.7246,124.846,14401.0
2016-10-31 15:00:00,154.37,154.59,154.36,154.43,12444.0,124.854,125.032,124.846,124.9026,12444.0
2016-10-31 15:30:00,154.45,154.55,154.08,154.1,54156.0,124.9187,124.9996,124.6195,124.6357,54156.0
2016-11-01 09:30:00,154.58,154.58,153.34,153.61,8977.0,125.0239,125.0239,124.021,124.2394,8977.0
2016-11-01 10:00:00,153.61,153.63,153.08,153.48,14483.0,124.2394,124.2555,123.8107,124.1342,14483.0
2016-11-01 10:30:00,153.37,153.67,153.06,153.57,13973.0,124.0452,124.2879,123.7945,124.207,13973.0
2016-11-01 11:00:00,153.49,153.68,153.09,153.1,15679.0,124.1423,124.296,123.8188,123.8269,15679.0
2016-11-01 11:30:00,153.06,153.16,152.8,152.8,14025.0,123.7945,123.8754,123.5842,123.5842,14025.0
2016-11-01 12:00:00,152.78,152.96,152.4,152.4,17553.0,123.5681,123.7136,123.2607,123.2607,17553.0
2016-11-01 12:30:00,152.37,152.64,152.31,152.43,10430.0,123.2364,123.4548,123.1879,123.285,10430.0
2016-11-01 13:00:00,152.52,152.63,152.28,152.63,17211.0,123.3578,123.4467,123.1637,123.4467,17211.0
2016-11-01 13:30:00,152.58,152.64,152.05,152.38,15686.0,123.4063,123.4548,122.9776,123.2445,15686.0
2016-11-01 14:00:00,152.38,152.5,151.67,152.44,20979.0,123.2445,123.3416,122.6703,123.2931,20979.0
2016-11-01 14:30:00,152.45,152.53,151.71,151.93,25193.0,123.3011,123.3659,122.7026,122.8806,25193.0
2016-11-01 15:00:00,151.72,152.16,151.72,152.12,14838.0,122.7107,123.0666,122.7107,123.0342,14838.0
2016-11-01 15:30:00,152.18,152.48,151.97,152.09,39560.0,123.0828,123.3254,122.9129,123.01,39560.0
2016-11-02 09:30:00,152.24,152.69,151.93,152.58,7660.0,123.1313,123.4953,122.8806,123.4063,7660.0
2016-11-02 10:00:00,152.56,152.97,152.22,152.45,6758.0,123.3901,123.7217,123.1151,123.3011,6758.0
2016-11-02 10:30:00,152.4,152.47,151.97,152.37,16276.0,123.2607,123.3173,122.9129,123.2364,16276.0
2016-11-02 11:00:00,152.34,153.0,152.34,152.84,15791.0,123.2122,123.746,123.2122,123.6166,15791.0
2016-11-02 11:30:00,152.83,153.39,152.6,153.05,27588.0,123.6085,124.0614,123.4225,123.7864,27588.0
2016-11-02 12:00:00,153.1,153.19,152.87,152.98,11341.0,123.8269,123.8997,123.6408,123.7298,11341.0
2016-11-02 12:30:00,152.97,153.07,152.84,153.07,8864.0,123.7217,123.8026,123.6166,123.8026,8864.0
2016-11-02 13:00:00,153.06,153.11,152.63,152.9,21050.0,123.7945,123.835,123.4467,123.6651,21050.0
2016-11-02 13:30:00,152.94,153.09,152.78,153.04,13576.0,123.6975,123.8188,123.5681,123.7783,13576.0
2016-11-02 14:00:00,153.03,153.4,152.24,153.18,21574.0,123.7703,124.0695,123.1313,123.8916,21574.0
2016-11-02 14:30:00,153.23,153.32,152.81,152.91,13456.0,123.932,124.0048,123.5923,123.6732,13456.0
2016-11-02 15:00:00,152.89,153.18,152.81,153.1,15696.0,123.657,123.8916,123.5923,123.8269,15696.0
2016-11-02 15:30:00,153.06,153.1,152.25,152.38,35693.0,123.7945,123.8269,123.1394,123.2445,35693.0
2016-11-03 09:30:00,152.36,153.0,152.05,152.32,7079.0,123.2284,123.746,122.9776,123.196,7079.0
2016-11-03 10:00:00,152.43,152.45,151.92,152.25,5460.0,123.285,123.3011,122.8725,123.1394,5460.0
2016-11-03 10:30:00,152.18,152.58,151.77,151.81,15635.0,123.0828,123.4063,122.7512,122.7835,15635.0
2016-11-03 11:00:00,151.98,152.48,151.83,152.35,7010.0,122.921,123.3254,122.7997,123.2203,7010.0
2016-11-03 11:30:00,152.3,152.32,151.96,152.06,6200.0,123.1798,123.196,122.9048,122.9857,6200.0
2016-11-03 12:00:00,152.17,152.26,151.85,151.93,6380.0,123.0747,123.1475,122.8159,122.8806,6380.0
2016-11-03 12:30:00,152.05,152.44,152.01,152.36,10686.0,122.9776,123.2931,122.9453,123.2284,10686.0
2016-11-03 13:00:00,152.31,152.51,152.14,152.35,12817.0,123.1879,123.3497,123.0504,123.2203,12817.0
2016-11-03 13:30:00,152.29,152.34,152.07,152.08,7532.0,123.1717,123.2122,122.9938,123.0019,7532.0
2016-11-03 14:00:00,152.12,152.49,152.1,152.29,17610.0,123.0342,123.3335,123.0181,123.1717,17610.0
2016-11-03 14:30:00,152.29,152.68,152.29,152.63,13731.0,123.1717,123.4872,123.1717,123.4467,13731.0
2016-11-03 15:00:00,152.65,152.73,152.48,152.65,20749.0,123.4629,123.5276,123.3254,123.4629,20749.0
2016-11-03 15:30:00,152.64,152.82,152.42,152.76,57218.0,123.4548,123.6004,123.2769,123.5519,57218.0
2016-11-04 09:30:00,152.55,152.91,151.94,152.13,24534.0,123.382,123.6732,122.8887,123.0423,24534.0
2016-11-04 10:00:00,152.04,152.86,152.04,152.84,13804.0,122.9695,123.6328,122.9695,123.6166,13804.0
2016-11-04 10:30:00,152.82,153.11,152.55,152.68,17406.0,123.6004,123.835,123.382,123.4872,17406.0
2016-11-04 11:00:00,152.65,153.21,152.6,153.18,25744.0,123.4629,123.9158,123.4225,123.8916,25744.0
2016-11-04 11:30:00,153.18,153.3,152.94,152.97,6854.0,123.8916,123.9886,123.6975,123.7217,6854.0
2016-11-04 12:00:00,153.1,153.83,153.1,153.83,10839.0,123.8269,124.4173,123.8269,124.4173,10839.0
2016-11-04 12:30:00,153.83,154.26,153.81,154.23,16555.0,124.4173,124.7651,124.4011,124.7408,16555.0
2016-11-04 13:00:00,154.2,154.47,154.2,154.47,9918.0,124.7165,124.9349,124.7165,124.9349,9918.0
2016-11-04 13:30:00,154.44,154.57,154.32,154.39,24714.0,124.9107,125.0158,124.8136,124.8702,24714.0
2016-11-04 14:00:00,154.42,154.57,154.38,154.48,37152.0,124.8945,125.0158,124.8621,124.943,37152.0
2016-11-04 14:30:00,154.46,154.46,154.19,154.29,38689.0,124.9268,124.9268,124.7085,124.7893,38689.0
2016-11-04 15:00:00,154.3,154.54,154.18,154.42,39535.0,124.7974,124.9915,124.7004,124.8945,39535.0
2016-11-04 15:30:00,154.42,154.48,153.88,153.89,76168.0,124.8945,124.943,124.4577,124.4658,76168.0
2016-11-07 09:30:00,156.45,156.9,156.23,156.39,12118.0,126.5363,126.9003,126.3584,126.4878,12118.0
2016-11-07 10:00:00,156.25,156.41,156.02,156.33,13751.0,126.3746,126.504,126.1886,126.4393,13751.0
2016-11-07 10:30:00,156.37,156.4,155.88,156.35,15572.0,126.4716,126.4959,126.0753,126.4555,15572.0
2016-11-07 11:00:00,156.32,156.41,156.12,156.25,13289.0,126.4312,126.504,126.2694,126.3746,13289.0
2016-11-07 11:30:00,156.28,157.25,156.28,157.25,21606.0,126.3988,127.1834,126.3988,127.1834,21606.0
2016-11-07 12:00:00,157.32,157.82,157.08,157.36,21047.0,127.24,127.6444,127.0459,127.2723,21047.0
2016-11-07 12:30:00,157.36,157.36,156.78,156.8,15260.0,127.2723,127.2723,126.8032,126.8194,15260.0
2016-11-07 13:00:00,156.86,156.93,156.35,156.36,18584.0,126.8679,126.9246,126.4555,126.4635,18584.0
2016-11-07 13:30:00,156.41,156.82,156.35,156.75,21088.0,126.504,126.8356,126.4555,126.779,21088.0
2016-11-07 14:00:00,156.74,156.82,156.55,156.63,16766.0,126.7709,126.8356,126.6172,126.6819,16766.0
2016-11-07 14:30:00,156.69,156.87,156.58,156.79,14665.0,126.7304,126.876,126.6415,126.8113,14665.0
2016-11-07 15:00:00,156.77,157.23,156.69,157.05,21820.0,126.7952,127.1672,126.7304,127.0216,21820.0
2016-11-07 15:30:00,157.05,157.9,156.76,157.75,86295.0,127.0216,127.7091,126.7871,127.5878,86295.0
2016-11-08 09:30:00,157.44,157.85,156.85,157.11,9744.0,127.337,127.6687,126.8599,127.0701,9744.0
2016-11-08 10:00:00,157.15,157.32,156.61,156.79,11944.0,127.1025,127.24,126.6657,126.8113,11944.0
2016-11-08 10:30:00,156.75,156.83,156.34,156.66,14141.0,126.779,126.8437,126.4474,126.7062,14141.0
2016-11-08 11:00:00,156.67,157.25,156.6,156.81,15774.0,126.7143,127.1834,126.6577,126.8275,15774.0
2016-11-08 11:30:00,156.93,157.74,156.92,157.74,19040.0,126.9246,127.5797,126.9165,127.5797,19040.0
2016-11-08 12:00:00,157.8,158.74,157.8,158.58,28337.0,127.6282,128.3885,127.6282,128.2591,28337.0
2016-11-08 12:30:00,158.5,158.56,157.97,158.25,9236.0,128.1944,128.2429,127.7657,127.9922,9236.0
2016-11-08 13:00:00,158.15,158.2,157.95,158.06,12314.0,127.9113,127.9517,127.7495,127.8385,12314.0
2016-11-08 13:30:00,158.06,158.47,158.05,158.29,12745.0,127.8385,128.1701,127.8304,128.0245,12745.0
2016-11-08 14:00:00,158.23,158.69,158.21,158.38,17876.0,127.976,128.348,127.9598,128.0973,17876.0
2016-11-08 14:30:00,158.3,158.35,157.83,158.1,14861.0,128.0326,128.0731,127.6525,127.8709,14861.0
2016-11-08 15:00:00,158.11,158.58,158.03,158.26,17801.0,127.8789,128.2591,127.8142,128.0003,17801.0
2016-11-08 15:30:00,158.27,158.53,157.95,158.09,51811.0,128.0083,128.2186,127.7495,127.8628,51811.0
2016-11-09 09:30:00,155.74,158.93,155.74,158.31,27557.0,125.9621,128.5422,125.9621,128.0407,27557.0
2016-11-09 10:00:00,158.27,158.27,157.14,158.2,32645.0,128.0083,128.0083,127.0944,127.9517,32645.0
2016-11-09 10:30:00,158.02,158.88,157.81,158.35,8131.0,127.8061,128.5017,127.6363,128.0731,8131.0
2016-11-09 11:00:00,158.44,160.15,158.44,160.08,17468.0,128.1458,129.5289,128.1458,129.4723,17468.0
2016-11-09 11:30:00,160.27,161.36,160.27,161.02,85698.0,129.6259,130.5075,129.6259,130.2325,85698.0
2016-11-09 12:00:00,160.99,161.37,160.6,161.31,19072.0,130.2083,130.5156,129.8928,130.4671,19072.0
2016-11-09 12:30:00,161.13,161.15,160.6,161.09,15302.0,130.3215,130.3377,129.8928,130.2892,15302.0
2016-11-09 13:00:00,161.09,161.28,160.4,160.62,17959.0,130.2892,130.4428,129.7311,129.909,17959.0
2016-11-09 13:30:00,160.72,161.11,160.55,160.64,18037.0,129.9899,130.3053,129.8524,129.9252,18037.0
2016-11-09 14:00:00,160.74,160.96,160.44,160.76,20016.0,130.0061,130.184,129.7634,130.0223,20016.0
2016-11-09 14:30:00,160.74,161.38,160.64,161.25,38025.0,130.0061,130.5237,129.9252,130.4186,38025.0
2016-11-09 15:00:00,161.29,161.58,161.05,161.11,25085.0,130.4509,130.6855,130.2568,130.3053,25085.0
2016-11-09 15:30:00,161.02,161.14,160.28,160.42,65766.0,130.2325,130.3296,129.634,129.7473,65766.0
2016-11-10 09:30:00,161.79,163.9,161.55,162.41,42127.0,130.8553,132.5619,130.6612,131.3568,42127.0
2016-11-10 10:00:00,162.5,164.39,162.04,163.46,72059.0,131.4296,132.9582,131.0575,132.206,72059.0
2016-11-10 10:30:00,163.44,164.69,163.33,163.73,36317.0,132.1898,133.2008,132.1009,132.4244,36317.0
2016-11-10 11:00:00,163.62,164.5,163.26,163.95,22854.0,132.3354,133.0472,132.0442,132.6023,22854.0
2016-11-10 11:30:00,163.82,164.49,163.54,163.67,14153.0,132.4972,133.0391,132.2707,132.3759,14153.0
2016-11-10 12:00:00,163.63,164.54,163.63,164.5,29264.0,132.3435,133.0795,132.3435,133.0472,29264.0
2016-11-10 12:30:00,164.49,164.7,163.83,164.48,17537.0,133.0391,133.2089,132.5053,133.031,17537.0
2016-11-10 13:00:00,164.62,164.96,164.3,164.66,16088.0,133.1442,133.4192,132.8854,133.1766,16088.0
2016-11-10 13:30:00,164.75,165.44,164.43,165.08,34999.0,133.2494,133.8074,132.9905,133.5163,34999.0
2016-11-10 14:00:00,165.08,165.65,165.06,165.31,23073.0,133.5163,133.9773,133.5001,133.7023,23073.0
2016-11-10 14:30:00,165.35,166.17,165.23,166.0,17864.0,133.7346,134.3978,133.6376,134.2604,17864.0
2016-11-10 15:00:00,166.02,166.62,165.77,166.62,35954.0,134.2765,134.7618,134.0743,134.7618,35954.0
2016-11-10 15:30:00,166.5,166.67,166.29,166.63,116579.0,134.6648,134.8022,134.4949,134.7699,116579.0
2016-11-11 09:30:00,166.4,168.41,165.99,166.89,19547.0,134.5839,136.2096,134.2523,134.9802,19547.0
2016-11-11 10:00:00,166.41,167.15,165.95,166.56,53167.0,134.592,135.1905,134.2199,134.7133,53167.0
2016-11-11 10:30:00,166.53,167.4,166.53,167.03,41797.0,134.689,135.3927,134.689,135.0934,41797.0
2016-11-11 11:00:00,167.01,167.1,166.13,166.39,60236.0,135.0772,135.15,134.3655,134.5758,60236.0
2016-11-11 11:30:00,166.57,166.95,165.53,165.77,26693.0,134.7214,135.0287,133.8802,134.0743,26693.0
2016-11-11 12:00:00,165.87,166.51,165.84,166.43,24102.0,134.1552,134.6728,134.1309,134.6081,24102.0
2016-11-11 12:30:00,166.44,166.72,166.28,166.6,92636.0,134.6162,134.8427,134.4868,134.7456,92636.0
2016-11-11 13:00:00,166.55,166.74,166.17,166.28,41066.0,134.7052,134.8589,134.3978,134.4868,41066.0
2016-11-11 13:30:00,166.49,166.49,165.91,166.09,16487.0,134.6567,134.6567,134.1876,134.3331,16487.0
2016-11-11 14:00:00,166.1,166.3,165.86,165.99,23622.0,134.3412,134.503,134.1471,134.2523,23622.0
2016-11-11 14:30:00,165.99,166.08,165.78,165.83,17711.0,134.2523,134.3251,134.0824,134.1229,17711.0
2016-11-11 15:00:00,165.81,166.58,165.81,166.53,92947.0,134.1067,134.7295,134.1067,134.689,92947.0
2016-11-11 15:30:00,166.53,166.72,166.2,166.45,83186.0,134.689,134.8427,134.4221,134.6243,83186.0
2016-11-14 09:30:00,166.92,168.45,166.92,167.98,25410.0,135.0044,136.2419,135.0044,135.8618,25410.0
2016-11-14 10:00:00,167.75,168.69,167.73,168.65,20072.0,135.6757,136.436,135.6596,136.4037,20072.0
2016-11-14 10:30:00,168.64,168.87,168.02,168.36,50622.0,136.3956,136.5816,135.8941,136.1691,50622.0
2016-11-14 11:00:00,168.32,168.6,167.84,167.85,18191.0,136.1368,136.3632,135.7485,135.7566,18191.0
2016-11-14 11:30:00,167.85,168.67,167.81,168.42,71696.0,135.7566,136.4198,135.7243,136.2176,71696.0
2016-11-14 12:00:00,168.45,168.58,168.15,168.21,23477.0,136.2419,136.347,135.9993,136.0478,23477.0
2016-11-14 12:30:00,168.21,168.73,168.16,168.68,23897.0,136.0478,136.4684,136.0074,136.4279,23897.0
2016-11-14 13:00:00,168.58,168.73,168.23,168.31,19113.0,136.347,136.4684,136.064,136.1287,19113.0
2016-11-14 13:30:00,168.33,168.42,167.7,167.74,20153.0,136.1449,136.2176,135.6353,135.6677,20153.0
2016-11-14 14:00:00,167.73,168.04,167.59,168.01,35292.0,135.6596,135.9103,135.5463,135.886,35292.0
2016-11-14 14:30:00,168.0,168.0,167.33,167.44,23535.0,135.8779,135.8779,135.3361,135.425,23535.0
2016-11-14 15:00:00,167.39,167.5,167.25,167.37,27768.0,135.3846,135.4735,135.2713,135.3684,27768.0
2016-11-14 15:30:00,167.37,167.87,167.37,167.67,79100.0,135.3684,135.7728,135.3684,135.611,79100.0
2016-11-15 09:30:00,167.77,167.77,167.03,167.3,33902.0,135.6919,135.6919,135.0934,135.3118,33902.0
2016-11-15 10:00:00,167.25,167.33,166.48,167.33,27505.0,135.2713,135.3361,134.6486,135.3361,27505.0
2016-11-15 10:30:00,167.63,167.94,167.09,167.77,28691.0,135.5787,135.8294,135.1419,135.6919,28691.0
2016-11-15 11:00:00,167.77,167.78,167.39,167.51,26317.0,135.6919,135.7,135.3846,135.4816,26317.0
2016-11-15 11:30:00,167.51,167.57,167.04,167.09,18715.0,135.4816,135.5302,135.1015,135.1419,18715.0
2016-11-15 12:00:00,167.05,167.27,166.95,167.24,19315.0,135.1096,135.2875,135.0287,135.2633,19315.0
2016-11-15 12:30:00,167.25,167.48,167.09,167.21,15156.0,135.2713,135.4574,135.1419,135.239,15156.0
2016-11-15 13:00:00,167.19,167.34,167.14,167.21,24698.0,135.2228,135.3441,135.1824,135.239,24698.0
2016-11-15 13:30:00,167.21,167.44,167.2,167.39,18561.0,135.239,135.425,135.2309,135.3846,18561.0
2016-11-15 14:00:00,167.38,167.59,167.29,167.48,26381.0,135.3765,135.5463,135.3037,135.4574,26381.0
2016-11-15 14:30:00,167.46,167.57,167.25,167.39,18833.0,135.4412,135.5302,135.2713,135.3846,18833.0
2016-11-15 15:00:00,167.39,168.28,167.38,168.26,33298.0,135.3846,136.1044,135.3765,136.0882,33298.0
2016-11-15 15:30:00,168.26,168.54,168.26,168.49,57608.0,136.0882,136.3147,136.0882,136.2743,57608.0
2016-11-16 09:30:00,167.75,168.5,167.62,168.1,26377.0,136.2539,136.8631,136.1483,136.5382,26377.0
2016-11-16 10:00:00,168.13,168.45,167.87,167.96,21195.0,136.5626,136.8225,136.3514,136.4245,21195.0
2016-11-16 10:30:00,168.03,168.29,168.02,168.12,31875.0,136.4814,136.6925,136.4732,136.5545,31875.0
2016-11-16 11:00:00,168.11,168.26,167.78,168.01,20888.0,136.5463,136.6682,136.2783,136.4651,20888.0
2016-11-16 11:30:00,168.09,168.26,167.29,167.48,21831.0,136.5301,136.6682,135.8803,136.0346,21831.0
2016-11-16 12:00:00,167.39,167.5,167.09,167.2,39585.0,135.9615,136.0509,135.7178,135.8072,39585.0
2016-11-16 12:30:00,167.19,167.32,167.16,167.26,11984.0,135.7991,135.9047,135.7747,135.8559,11984.0
2016-11-16 13:00:00,167.32,167.33,167.16,167.23,9397.0,135.9047,135.9128,135.7747,135.8316,9397.0
2016-11-16 13:30:00,167.2,167.29,167.02,167.25,14962.0,135.8072,135.8803,135.661,135.8478,14962.0
2016-11-16 14:00:00,167.21,167.28,167.05,167.12,11627.0,135.8153,135.8722,135.6854,135.7422,11627.0
2016-11-16 14:30:00,167.18,167.23,166.96,167.06,12213.0,135.7909,135.8316,135.6123,135.6935,12213.0
2016-11-16 15:00:00,166.96,167.1,166.83,166.89,17377.0,135.6123,135.726,135.5067,135.5554,17377.0
2016-11-16 15:30:00,166.89,166.91,166.59,166.63,72222.0,135.5554,135.5716,135.3117,135.3442,72222.0
2016-11-17 09:30:00,166.86,168.38,164.81,167.42,8567.0,135.531,136.7656,133.8659,135.9859,8567.0
2016-11-17 10:00:00,167.49,167.5,166.59,166.59,6963.0,136.0427,136.0509,135.3117,135.3117,6963.0
2016-11-17 10:30:00,166.6,166.84,166.53,166.56,5164.0,135.3198,135.5148,135.263,135.2874,5164.0
2016-11-17 11:00:00,166.43,166.9,166.37,166.71,5646.0,135.1818,135.5635,135.133,135.4092,5646.0
2016-11-17 11:30:00,166.74,166.93,166.56,166.84,4888.0,135.4336,135.5879,135.2874,135.5148,4888.0
2016-11-17 12:00:00,166.91,167.48,166.86,167.45,3942.0,135.5716,136.0346,135.531,136.0102,3942.0
2016-11-17 12:30:00,167.32,167.32,166.9,167.26,2865.0,135.9047,135.9047,135.5635,135.8559,2865.0
2016-11-17 13:00:00,167.34,167.53,167.23,167.4,4579.0,135.9209,136.0752,135.8316,135.9696,4579.0
2016-11-17 13:30:00,167.49,167.68,167.28,167.58,10055.0,136.0427,136.1971,135.8722,136.1158,10055.0
2016-11-17 14:00:00,167.47,167.72,167.42,167.66,6606.0,136.0265,136.2296,135.9859,136.1808,6606.0
2016-11-17 14:30:00,167.69,167.8,167.56,167.62,6153.0,136.2052,136.2945,136.0996,136.1483,6153.0
2016-11-17 15:00:00,167.63,167.7,167.42,167.51,15153.0,136.1565,136.2133,135.9859,136.059,15153.0
2016-11-17 15:30:00,167.46,167.66,167.44,167.6,30546.0,136.0184,136.1808,136.0021,136.1321,30546.0
2016-11-18 09:30:00,167.2,167.7,166.8,167.6,23924.0,135.8072,136.2133,135.4823,136.1321,23924.0
2016-11-18 10:00:00,167.6,167.9,167.54,167.75,7127.0,136.1321,136.3758,136.0834,136.2539,7127.0
2016-11-18 10:30:00,167.77,168.28,167.68,167.86,16904.0,136.2702,136.6844,136.1971,136.3433,16904.0
2016-11-18 11:00:00,167.99,167.99,167.67,167.82,13889.0,136.4489,136.4489,136.1889,136.3108,13889.0
2016-11-18 11:30:00,167.77,167.85,167.12,167.3,14756.0,136.2702,136.3351,135.7422,135.8884,14756.0
2016-11-18 12:00:00,167.39,167.65,167.28,167.51,5531.0,135.9615,136.1727,135.8722,136.059,5531.0
2016-11-18 12:30:00,167.69,167.75,167.48,167.66,7168.0,136.2052,136.2539,136.0346,136.1808,7168.0
2016-11-18 13:00:00,167.76,167.8,167.64,167.71,3159.0,136.262,136.2945,136.1646,136.2214,3159.0
2016-11-18 13:30:00,167.58,167.64,167.48,167.6,4385.0,136.1158,136.1646,136.0346,136.1321,4385.0
2016-11-18 14:00:00,167.56,167.7,167.48,167.59,9286.0,136.0996,136.2133,136.0346,136.124,9286.0
2016-11-18 14:30:00,167.59,168.18,167.48,167.61,12423.0,136.124,136.6032,136.0346,136.1402,12423.0
2016-11-18 15:00:00,167.68,167.99,167.65,167.94,7364.0,136.1971,136.4489,136.1727,136.4082,7364.0
2016-11-18 15:30:00,167.87,168.0,167.66,167.83,30803.0,136.3514,136.457,136.1808,136.3189,30803.0
2016-11-21 09:30:00,168.51,169.7,168.3,168.53,26302.0,136.8712,137.8378,136.7007,136.8875,26302.0
2016-11-21 10:00:00,168.61,168.61,167.37,167.37,10900.0,136.9525,136.9525,135.9453,135.9453,10900.0
2016-11-21 10:30:00,167.41,167.66,167.3,167.61,5757.0,135.9778,136.1808,135.8884,136.1402,5757.0
2016-11-21 11:00:00,167.61,167.84,167.11,167.11,34930.0,136.1402,136.327,135.7341,135.7341,34930.0
2016-11-21 11:30:00,167.18,167.63,167.1,167.63,8627.0,135.7909,136.1565,135.726,136.1565,8627.0
2016-11-21 12:00:00,167.62,168.14,167.52,168.1,6924.0,136.1483,136.5707,136.0671,136.5382,6924.0
2016-11-21 12:30:00,168.11,168.5,168.11,168.36,9947.0,136.5463,136.8631,136.5463,136.7494,9947.0
2016-11-21 13:00:00,168.35,168.53,168.09,168.28,11446.0,136.7413,136.8875,136.5301,136.6844,11446.0
2016-11-21 13:30:00,168.35,168.35,168.13,168.34,7891.0,136.7413,136.7413,136.5626,136.7331,7891.0
2016-11-21 14:00:00,168.21,168.3,168.1,168.24,9162.0,136.6276,136.7007,136.5382,136.6519,9162.0
2016-11-21 14:30:00,168.24,168.31,168.09,168.26,10593.0,136.6519,136.7088,136.5301,136.6682,10593.0
2016-11-21 15:00:00,168.22,168.32,168.1,168.28,13259.0,136.6357,136.7169,136.5382,136.6844,13259.0
2016-11-21 15:30:00,168.28,168.6,168.22,168.56,27522.0,136.6844,136.9443,136.6357,136.9118,27522.0
2016-11-22 09:30:00,168.9,169.43,168.66,169.43,20587.0,137.188,137.6185,136.9931,137.6185,20587.0
2016-11-22 10:00:00,169.79,169.79,169.15,169.47,11338.0,137.9109,137.9109,137.3911,137.651,11338.0
2016-11-22 10:30:00,169.53,169.76,169.51,169.57,10831.0,137.6997,137.8865,137.6835,137.7322,10831.0
2016-11-22 11:00:00,169.52,169.81,169.52,169.69,10797.0,137.6916,137.9271,137.6916,137.8297,10797.0
2016-11-22 11:30:00,169.66,169.91,169.63,169.75,18353.0,137.8053,138.0084,137.7809,137.8784,18353.0
2016-11-22 12:00:00,169.83,169.98,169.69,169.92,13581.0,137.9434,138.0652,137.8297,138.0165,13581.0
2016-11-22 12:30:00,169.92,171.95,169.92,170.16,69318.0,138.0165,139.6653,138.0165,138.2114,69318.0
2016-11-22 13:00:00,170.2,170.79,170.2,170.71,32664.0,138.2439,138.7231,138.2439,138.6582,32664.0
2016-11-22 13:30:00,170.65,170.85,170.58,170.68,16913.0,138.6094,138.7719,138.5526,138.6338,16913.0
2016-11-22 14:00:00,170.66,170.85,170.44,170.68,21915.0,138.6176,138.7719,138.4389,138.6338,21915.0
2016-11-22 14:30:00,170.69,170.96,170.53,170.79,6720.0,138.6419,138.8612,138.512,138.7231,6720.0
2016-11-22 15:00:00,170.91,171.18,170.74,170.74,13564.0,138.8206,139.0399,138.6825,138.6825,13564.0
2016-11-22 15:30:00,170.84,171.2,170.68,170.78,181438.0,138.7638,139.0562,138.6338,138.715,181438.0
2016-11-23 09:30:00,172.0,172.01,170.77,170.99,23852.0,139.706,139.7141,138.7069,138.8856,23852.0
2016-11-23 10:00:00,170.99,171.26,170.42,170.46,21422.0,138.8856,139.1049,138.4226,138.4551,21422.0
2016-11-23 10:30:00,170.54,170.74,170.39,170.5,13840.0,138.5201,138.6825,138.3982,138.4876,13840.0
2016-11-23 11:00:00,170.7,170.7,170.07,170.07,7310.0,138.65,138.65,138.1383,138.1383,7310.0
2016-11-23 11:30:00,170.06,170.47,169.8,170.28,21703.0,138.1302,138.4632,137.919,138.3089,21703.0
2016-11-23 12:00:00,170.42,170.5,169.8,169.81,8970.0,138.4226,138.4876,137.919,137.9271,8970.0
2016-11-23 12:30:00,169.89,170.0,169.79,169.84,49267.0,137.9921,138.0815,137.9109,137.9515,49267.0
2016-11-23 13:00:00,169.86,169.93,169.56,169.66,12197.0,137.9678,138.0246,137.7241,137.8053,12197.0
2016-11-23 13:30:00,169.68,169.73,169.26,169.42,12142.0,137.8216,137.8622,137.4804,137.6104,12142.0
2016-11-23 14:00:00,169.35,169.57,169.35,169.51,13650.0,137.5535,137.7322,137.5535,137.6835,13650.0
2016-11-23 14:30:00,169.56,169.62,169.34,169.42,7789.0,137.7241,137.7728,137.5454,137.6104,7789.0
2016-11-23 15:00:00,169.48,169.58,169.2,169.33,18143.0,137.6591,137.7403,137.4317,137.5373,18143.0
2016-11-23 15:30:00,169.27,169.42,169.15,169.18,49490.0,137.4885,137.6104,137.3911,137.4154,49490.0
2016-11-25 09:30:00,169.5,170.46,169.2,170.4,19970.0,137.6753,138.4551,137.4317,138.4064,19970.0
2016-11-25 10:00:00,170.41,170.67,170.08,170.48,13038.0,138.4145,138.6257,138.1465,138.4713,13038.0
2016-11-25 10:30:00,170.49,170.84,170.35,170.79,11214.0,138.4795,138.7638,138.3658,138.7231,11214.0
2016-11-25 11:00:00,170.8,170.93,170.7,170.78,5797.0,138.7313,138.8369,138.65,138.715,5797.0
2016-11-25 11:30:00,170.73,170.96,170.73,170.8,10385.0,138.6744,138.8612,138.6744,138.7313,10385.0
2016-11-25 12:00:00,170.77,170.91,170.56,170.75,11415.0,138.7069,138.8206,138.5363,138.6907,11415.0
2016-11-25 12:30:00,170.69,170.85,170.41,170.57,40302.0,138.6419,138.7719,138.4145,138.5445,40302.0
2016-11-28 09:30:00,170.39,170.61,169.78,169.92,9222.0,138.3982,138.5769,137.9028,138.0165,9222.0
2016-11-28 10:00:00,170.02,170.02,168.59,168.72,20472.0,138.0977,138.0977,136.9362,137.0418,20472.0
2016-11-28 10:30:00,168.77,169.46,168.76,169.37,11627.0,137.0824,137.6429,137.0743,137.5698,11627.0
2016-11-28 11:00:00,169.38,169.77,169.03,169.6,8167.0,137.5779,137.8947,137.2936,137.7566,8167.0
2016-11-28 11:30:00,169.61,169.7,169.37,169.46,7996.0,137.7647,137.8378,137.5698,137.6429,7996.0
2016-11-28 12:00:00,169.48,169.75,169.01,169.05,14292.0,137.6591,137.8784,137.2774,137.3098,14292.0
2016-11-28 12:30:00,169.28,169.42,168.86,168.94,9460.0,137.4967,137.6104,137.1555,137.2205,9460.0
2016-11-28 13:00:00,169.0,169.07,168.42,168.42,13650.0,137.2692,137.3261,136.7981,136.7981,13650.0
2016-11-28 13:30:00,168.61,169.18,168.55,169.18,7376.0,136.9525,137.4154,136.9037,137.4154,7376.0
2016-11-28 14:00:00,169.19,169.28,168.88,169.03,16334.0,137.4236,137.4967,137.1718,137.2936,16334.0
2016-11-28 14:30:00,169.04,169.08,168.74,168.74,17788.0,137.3017,137.3342,137.058,137.058,17788.0
2016-11-28 15:00:00,168.82,168.95,168.59,168.63,15188.0,137.123,137.2286,136.9362,136.9687,15188.0
2016-11-28 15:30:00,168.59,168.93,168.32,168.38,73119.0,136.9362,137.2124,136.7169,136.7656,73119.0
2016-11-29 09:30:00,168.35,168.35,167.11,167.42,35616.0,136.7413,136.7413,135.7341,135.9859,35616.0
2016-11-29 10:00:00,167.47,167.66,167.11,167.32,26903.0,136.0265,136.1808,135.7341,135.9047,26903.0
2016-11-29 10:30:00,167.36,167.78,167.17,167.68,14342.0,135.9371,136.2783,135.7828,136.1971,14342.0
2016-11-29 11:00:00,167.71,167.84,167.02,167.17,48260.0,136.2214,136.327,135.661,135.7828,48260.0
2016-11-29 11:30:00,167.2,168.06,167.0,168.06,54703.0,135.8072,136.5057,135.6447,136.5057,54703.0
2016-11-29 12:00:00,168.08,168.42,167.64,168.0,30653.0,136.522,136.7981,136.1646,136.457,30653.0
2016-11-29 12:30:00,168.0,168.14,167.82,167.93,18441.0,136.457,136.5707,136.3108,136.4001,18441.0
2016-11-29 13:00:00,168.09,168.17,167.61,167.89,36768.0,136.5301,136.5951,136.1402,136.3676,36768.0
2016-11-29 13:30:00,167.93,168.11,167.71,168.0,41865.0,136.4001,136.5463,136.2214,136.457,41865.0
2016-11-29 14:00:00,167.99,168.19,167.59,167.95,58595.0,136.4489,136.6113,136.124,136.4164,58595.0
2016-11-29 14:30:00,167.95,167.95,167.67,167.78,28241.0,136.4164,136.4164,136.1889,136.2783,28241.0
2016-11-29 15:00:00,167.81,167.94,167.73,167.76,39240.0,136.3027,136.4082,136.2377,136.262,39240.0
2016-11-29 15:30:00,167.84,167.91,167.7,167.76,47952.0,136.327,136.3839,136.2133,136.262,47952.0
2016-11-30 09:30:00,168.63,169.3,167.68,167.68,22715.0,136.9687,137.5129,136.1971,136.1971,22715.0
2016-11-30 10:00:00,167.76,168.21,167.3,167.67,22335.0,136.262,136.6276,135.8884,136.1889,22335.0
2016-11-30 10:30:00,167.62,168.38,167.49,168.15,37067.0,136.1483,136.7656,136.0427,136.5788,37067.0
2016-11-30 11:00:00,168.26,168.57,168.0,168.35,17608.0,136.6682,136.92,136.457,136.7413,17608.0
2016-11-30 11:30:00,168.3,168.5,167.94,168.11,34855.0,136.7007,136.8631,136.4082,136.5463,34855.0
2016-11-30 12:00:00,168.09,168.25,167.78,168.02,28841.0,136.5301,136.66,136.2783,136.4732,28841.0
2016-11-30 12:30:00,167.89,168.0,167.78,167.96,4808.0,136.3676,136.457,136.2783,136.4245,4808.0
2016-11-30 13:00:00,168.0,168.05,167.93,168.0,13241.0,136.457,136.4976,136.4001,136.457,13241.0
2016-11-30 13:30:00,168.0,168.16,167.78,168.01,6410.0,136.457,136.5869,136.2783,136.4651,6410.0
2016-11-30 14:00:00,168.0,168.0,167.26,167.42,25015.0,136.457,136.457,135.8559,135.9859,25015.0
2016-11-30 14:30:00,167.39,167.41,167.04,167.33,13949.0,135.9615,135.9778,135.6772,135.9128,13949.0
2016-11-30 15:00:00,167.37,167.79,167.26,167.73,19058.0,135.9453,136.2864,135.8559,136.2377,19058.0
2016-11-30 15:30:00,167.81,167.81,167.27,167.33,52255.0,136.3027,136.3027,135.864,135.9128,52255.0
2016-12-01 09:30:00,167.14,167.8,166.27,167.1,57224.0,135.7585,136.2945,135.0518,135.726,57224.0
2016-12-01 10:00:00,167.09,168.29,166.97,168.25,23812.0,135.7178,136.6925,135.6204,136.66,23812.0
2016-12-01 10:30:00,168.08,169.18,167.6,169.18,45543.0,136.522,137.4154,136.1321,137.4154,45543.0
2016-12-01 11:00:00,169.07,169.18,168.18,168.2,28868.0,137.3261,137.4154,136.6032,136.6194,28868.0
2016-12-01 11:30:00,168.37,168.51,167.4,167.71,20979.0,136.7575,136.8712,135.9696,136.2214,20979.0
2016-12-01 12:00:00,167.71,168.01,167.27,167.89,21458.0,136.2214,136.4651,135.864,136.3676,21458.0
2016-12-01 12:30:00,167.79,167.85,167.38,167.58,9282.0,136.2864,136.3351,135.9534,136.1158,9282.0
2016-12-01 13:00:00,167.64,167.79,167.2,167.56,14311.0,136.1646,136.2864,135.8072,136.0996,14311.0
2016-12-01 13:30:00,167.5,167.83,167.13,167.4,12365.0,136.0509,136.3189,135.7503,135.9696,12365.0
2016-12-01 14:00:00,167.4,167.49,166.95,167.09,20303.0,135.9696,136.0427,135.6041,135.7178,20303.0
2016-12-01 14:30:00,167.03,167.17,166.66,166.89,21233.0,135.6691,135.7828,135.3686,135.5554,21233.0
2016-12-01 15:00:00,166.89,167.22,166.89,166.95,23920.0,135.5554,135.8234,135.5554,135.6041,23920.0
2016-12-01 15:30:00,166.91,167.36,166.9,167.31,57964.0,135.5716,135.9371,135.5635,135.8965,57964.0
2016-12-02 09:30:00,167.0,168.11,167.0,168.11,10383.0,135.6447,136.5463,135.6447,136.5463,10383.0
2016-12-02 10:00:00,168.08,168.1,167.4,167.54,12391.0,136.522,136.5382,135.9696,136.0834,12391.0
2016-12-02 10:30:00,167.81,168.1,167.57,167.68,12339.0,136.3027,136.5382,136.1077,136.1971,12339.0
2016-12-02 11:00:00,167.78,167.83,167.1,167.32,6985.0,136.2783,136.3189,135.726,135.9047,6985.0
2016-12-02 11:30:00,167.26,167.32,166.72,166.83,10544.0,135.8559,135.9047,135.4173,135.5067,10544.0
2016-12-02 12:00:00,166.82,167.01,166.59,166.59,15468.0,135.4985,135.6529,135.3117,135.3117,15468.0
2016-12-02 12:30:00,166.54,166.82,166.25,166.69,16684.0,135.2711,135.4985,135.0356,135.3929,16684.0
2016-12-02 13:00:00,166.75,166.88,166.37,166.74,43971.0,135.4417,135.5473,135.133,135.4336,43971.0
2016-12-02 13:30:00,166.69,167.01,166.64,167.01,15279.0,135.3929,135.6529,135.3523,135.6529,15279.0
2016-12-02 14:00:00,166.97,167.26,166.92,166.93,16297.0,135.6204,135.8559,135.5798,135.5879,16297.0
2016-12-02 14:30:00,166.93,167.23,166.86,167.15,17815.0,135.5879,135.8316,135.531,135.7666,17815.0
2016-12-02 15:00:00,167.0,167.44,166.98,167.44,27099.0,135.6447,136.0021,135.6285,136.0021,27099.0
2016-12-02 15:30:00,167.41,167.55,167.16,167.29,71643.0,135.9778,136.0915,135.7747,135.8803,71643.0
2016-12-05 09:30:00,167.91,168.86,167.35,168.55,30817.0,136.3839,137.1555,135.929,136.9037,30817.0
2016-12-05 10:00:00,168.68,170.34,168.67,169.3,62816.0,137.0093,138.3576,137.0012,137.5129,62816.0
2016-12-05 10:30:00,169.46,169.46,168.67,169.05,21904.0,137.6429,137.6429,137.0012,137.3098,21904.0
2016-12-05 11:00:00,168.98,169.66,168.98,169.21,12052.0,137.253,137.8053,137.253,137.4398,12052.0
2016-12-05 11:30:00,169.1,169.48,168.83,169.08,13032.0,137.3505,137.6591,137.1311,137.3342,13032.0
2016-12-05 12:00:00,168.84,169.0,168.56,168.72,9989.0,137.1393,137.2692,136.9118,137.0418,9989.0
2016-12-05 12:30:00,168.67,169.04,168.54,169.01,14590.0,137.0012,137.3017,136.8956,137.2774,14590.0
2016-12-05 13:00:00,169.02,169.34,169.0,169.11,14078.0,137.2855,137.5454,137.2692,137.3586,14078.0
2016-12-05 13:30:00,169.03,169.14,168.89,168.98,8422.0,137.2936,137.3829,137.1799,137.253,8422.0
2016-12-05 14:00:00,169.02,169.05,168.61,168.76,7982.0,137.2855,137.3098,136.9525,137.0743,7982.0
2016-12-05 14:30:00,168.79,169.08,168.69,168.84,15197.0,137.0987,137.3342,137.0174,137.1393,15197.0
2016-12-05 15:00:00,168.93,169.03,168.71,169.03,21234.0,137.2124,137.2936,137.0337,137.2936,21234.0
2016-12-05 15:30:00,169.04,169.5,168.95,169.06,53730.0,137.3017,137.6753,137.2286,137.318,53730.0
2016-12-06 09:30:00,169.52,169.52,167.84,168.11,11604.0,137.6916,137.6916,136.327,136.5463,11604.0
2016-12-06 10:00:00,168.15,168.38,167.87,167.94,14701.0,136.5788,136.7656,136.3514,136.4082,14701.0
2016-12-06 10:30:00,167.93,168.61,167.83,168.61,5458.0,136.4001,136.9525,136.3189,136.9525,5458.0
2016-12-06 11:00:00,168.6,168.85,168.4,168.46,14205.0,136.9443,137.1474,136.7819,136.8306,14205.0
2016-12-06 11:30:00,168.58,168.6,168.18,168.41,7616.0,136.9281,136.9443,136.6032,136.79,7616.0
2016-12-06 12:00:00,168.46,168.9,168.45,168.76,4455.0,136.8306,137.188,136.8225,137.0743,4455.0
2016-12-06 12:30:00,168.85,168.92,168.68,168.88,3126.0,137.1474,137.2042,137.0093,137.1718,3126.0
2016-12-06 13:00:00,168.82,169.14,168.8,169.14,9057.0,137.123,137.3829,137.1068,137.3829,9057.0
2016-12-06 13:30:00,169.15,169.76,169.03,169.61,26520.0,137.3911,137.8865,137.2936,137.7647,26520.0
2016-12-06 14:00:00,169.67,170.44,169.24,169.33,40633.0,137.8134,138.4389,137.4642,137.5373,40633.0
2016-12-06 14:30:00,169.36,169.42,169.17,169.32,9082.0,137.5616,137.6104,137.4073,137.5291,9082.0
2016-12-06 15:00:00,169.32,170.15,169.32,169.47,30746.0,137.5291,138.2033,137.5291,137.651,30746.0
2016-12-06 15:30:00,169.52,170.02,169.49,169.61,52360.0,137.6916,138.0977,137.6672,137.7647,52360.0
2016-12-07 09:30:00,169.74,170.47,169.2,170.26,6719.0,137.8703,138.4632,137.4317,138.2927,6719.0
2016-12-07 10:00:00,170.32,170.5,169.55,170.48,17319.0,138.3414,138.4876,137.716,138.4713,17319.0
2016-12-07 10:30:00,170.48,170.64,170.1,170.1,19471.0,138.4713,138.6013,138.1627,138.1627,19471.0
2016-12-07 11:00:00,170.11,170.64,170.11,170.54,9364.0,138.1708,138.6013,138.1708,138.5201,9364.0
2016-12-07 11:30:00,170.58,171.73,170.58,170.72,25372.0,138.5526,139.4867,138.5526,138.6663,25372.0
2016-12-07 12:00:00,170.69,170.93,170.34,170.91,15156.0,138.6419,138.8369,138.3576,138.8206,15156.0
2016-12-07 12:30:00,170.78,171.01,170.47,170.95,11256.0,138.715,138.9018,138.4632,138.8531,11256.0
2016-12-07 13:00:00,170.89,171.21,170.85,171.01,12396.0,138.8044,139.0643,138.7719,138.9018,12396.0
2016-12-07 13:30:00,170.96,172.17,170.9,171.75,30442.0,138.8612,139.844,138.8125,139.5029,30442.0
2016-12-07 14:00:00,171.77,171.87,171.37,171.65,14491.0,139.5191,139.6004,139.1942,139.4217,14491.0
2016-12-07 14:30:00,171.65,172.35,171.53,172.22,17170.0,139.4217,139.9902,139.3242,139.8847,17170.0
2016-12-07 15:00:00,172.14,172.96,172.06,172.82,35392.0,139.8197,140.4857,139.7547,140.372,35392.0
2016-12-07 15:30:00,172.8,173.04,172.56,172.84,62969.0,140.3558,140.5507,140.1608,140.3882,62969.0
2016-12-08 09:30:00,172.32,172.67,171.97,172.28,27290.0,139.9659,140.2502,139.6816,139.9334,27290.0
2016-12-08 10:00:00,172.3,172.53,172.01,172.41,23927.0,139.9496,140.1364,139.7141,140.039,23927.0
2016-12-08 10:30:00,172.29,172.77,172.21,172.35,33133.0,139.9415,140.3314,139.8765,139.9902,33133.0
2016-12-08 11:00:00,172.4,172.84,172.37,172.72,16353.0,140.0309,140.3882,140.0065,140.2908,16353.0
2016-12-08 11:30:00,172.67,172.68,172.14,172.37,16970.0,140.2502,140.2583,139.8197,140.0065,16970.0
2016-12-08 12:00:00,172.21,172.68,172.21,172.51,17424.0,139.8765,140.2583,139.8765,140.1202,17424.0
2016-12-08 12:30:00,172.52,173.03,172.52,172.57,9396.0,140.1283,140.5426,140.1283,140.1689,9396.0
2016-12-08 13:00:00,172.63,172.66,172.43,172.47,6330.0,140.2177,140.242,140.0552,140.0877,6330.0
2016-12-08 13:30:00,172.57,172.91,172.42,172.87,19922.0,140.1689,140.4451,140.0471,140.4126,19922.0
2016-12-08 14:00:00,172.98,173.37,172.62,172.86,35152.0,140.502,140.8187,140.2096,140.4045,35152.0
2016-12-08 14:30:00,172.81,173.07,172.7,173.02,21467.0,140.3639,140.5751,140.2745,140.5344,21467.0
2016-12-08 15:00:00,173.03,173.41,172.84,173.29,29677.0,140.5426,140.8512,140.3882,140.7538,29677.0
2016-12-08 15:30:00,173.26,173.5,173.05,173.25,61719.0,140.7294,140.9243,140.5588,140.7213,61719.0
2016-12-09 09:30:00,172.92,173.85,172.29,173.4,18089.0,140.4532,141.2086,139.9415,140.8431,18089.0
2016-12-09 10:00:00,173.42,174.73,173.24,174.52,25142.0,140.8593,141.9234,140.7131,141.7528,25142.0
2016-12-09 10:30:00,174.48,176.3,174.48,176.04,69656.0,141.7203,143.1986,141.7203,142.9874,69656.0
2016-12-09 11:00:00,176.06,177.86,175.8,176.17,145240.0,143.0037,144.4657,142.7925,143.093,145240.0
2016-12-09 11:30:00,175.94,176.23,175.72,175.82,38574.0,142.9062,143.1418,142.7275,142.8087,38574.0
2016-12-09 12:00:00,175.94,176.23,175.67,176.1,15229.0,142.9062,143.1418,142.6869,143.0362,15229.0
2016-12-09 12:30:00,176.11,176.42,176.11,176.29,12488.0,143.0443,143.2961,143.0443,143.1905,12488.0
2016-12-09 13:00:00,176.31,176.4,176.08,176.26,18163.0,143.2067,143.2798,143.0199,143.1661,18163.0
2016-12-09 13:30:00,176.29,176.35,176.16,176.32,11619.0,143.1905,143.2392,143.0849,143.2149,11619.0
2016-12-09 14:00:00,176.33,176.39,175.91,176.06,19071.0,143.223,143.2717,142.8818,143.0037,19071.0
2016-12-09 14:30:00,175.97,176.23,175.95,176.07,17909.0,142.9306,143.1418,142.9143,143.0118,17909.0
2016-12-09 15:00:00,176.05,176.41,176.03,176.26,22359.0,142.9955,143.288,142.9793,143.1661,22359.0
2016-12-09 15:30:00,176.31,176.37,175.96,176.23,64817.0,143.2067,143.2555,142.9224,143.1418,64817.0
2016-12-12 09:30:00,176.45,176.79,175.9,176.76,29306.0,143.3204,143.5966,142.8737,143.5722,29306.0
2016-12-12 10:00:00,176.66,177.17,176.32,176.34,40201.0,143.491,143.9053,143.2149,143.2311,40201.0
2016-12-12 10:30:00,176.37,176.52,175.83,175.87,26938.0,143.2555,143.3773,142.8169,142.8493,26938.0
2016-12-12 11:00:00,175.86,176.1,175.79,175.96,23536.0,142.8412,143.0362,142.7844,142.9224,23536.0
2016-12-12 11:30:00,175.91,176.04,175.19,175.31,35401.0,142.8818,142.9874,142.297,142.3945,35401.0
2016-12-12 12:00:00,175.22,175.27,174.59,174.93,31388.0,142.3214,142.362,141.8097,142.0858,31388.0
2016-12-12 12:30:00,174.86,175.63,174.86,175.14,16181.0,142.029,142.6544,142.029,142.2564,16181.0
2016-12-12 13:00:00,175.18,175.57,175.08,175.33,26637.0,142.2889,142.6057,142.2077,142.4107,26637.0
2016-12-12 13:30:00,175.28,175.39,174.95,175.0,23588.0,142.3701,142.4595,142.1021,142.1427,23588.0
2016-12-12 14:00:00,174.97,175.08,174.67,174.67,27597.0,142.1183,142.2077,141.8747,141.8747,27597.0
2016-12-12 14:30:00,174.67,174.9,174.25,174.86,71275.0,141.8747,142.0615,141.5335,142.029,71275.0
2016-12-12 15:00:00,174.89,175.16,174.85,175.09,36423.0,142.0533,142.2727,142.0209,142.2158,36423.0
2016-12-12 15:30:00,175.0,175.12,174.69,174.93,56242.0,142.1427,142.2402,141.8909,142.0858,56242.0
2016-12-13 09:30:00,175.69,175.99,174.93,175.43,28692.0,142.7031,142.9468,142.0858,142.492,28692.0
2016-12-13 10:00:00,175.34,175.63,175.1,175.4,35441.0,142.4189,142.6544,142.2239,142.4676,35441.0
2016-12-13 10:30:00,175.47,175.47,173.78,173.89,72115.0,142.5244,142.5244,141.1518,141.2411,72115.0
2016-12-13 11:00:00,174.02,174.38,173.9,174.17,16789.0,141.3467,141.6391,141.2492,141.4685,16789.0
2016-12-13 11:30:00,174.14,174.36,173.65,174.13,22109.0,141.4442,141.6229,141.0462,141.436,22109.0
2016-12-13 12:00:00,174.17,174.77,174.17,174.31,7512.0,141.4685,141.9559,141.4685,141.5822,7512.0
2016-12-13 12:30:00,174.33,174.65,174.18,174.5,8215.0,141.5985,141.8584,141.4767,141.7366,8215.0
2016-12-13 13:00:00,174.5,174.86,174.5,174.64,5498.0,141.7366,142.029,141.7366,141.8503,5498.0
2016-12-13 13:30:00,174.72,174.74,174.23,174.28,9593.0,141.9153,141.9315,141.5173,141.5579,9593.0
2016-12-13 14:00:00,174.27,174.31,173.75,173.75,10925.0,141.5498,141.5822,141.1274,141.1274,10925.0
2016-12-13 14:30:00,173.79,173.87,173.43,173.53,24386.0,141.1599,141.2249,140.8675,140.9487,24386.0
2016-12-13 15:00:00,173.5,173.71,173.42,173.67,17219.0,140.9243,141.0949,140.8593,141.0624,17219.0
2016-12-13 15:30:00,173.6,173.69,173.11,173.35,40605.0,141.0056,141.0787,140.6076,140.8025,40605.0
2016-12-14 09:30:00,173.31,174.57,173.31,174.04,14197.0,140.77,141.7934,140.77,141.3629,14197.0
2016-12-14 10:00:00,173.82,174.31,173.64,173.82,11472.0,141.1842,141.5822,141.038,141.1842,11472.0
2016-12-14 10:30:00,173.79,174.06,172.97,173.1,8566.0,141.1599,141.3792,140.4938,140.5994,8566.0
2016-12-14 11:00:00,173.18,173.64,173.0,173.53,6294.0,140.6644,141.038,140.5182,140.9487,6294.0
2016-12-14 11:30:00,173.49,173.49,173.03,173.1,9029.0,140.9162,140.9162,140.5426,140.5994,9029.0
2016-12-14 12:00:00,173.3,173.42,173.02,173.29,5876.0,140.7619,140.8593,140.5344,140.7538,5876.0
2016-12-14 12:30:00,173.34,173.38,172.73,172.94,23182.0,140.7944,140.8269,140.2989,140.4695,23182.0
2016-12-14 13:00:00,172.94,173.35,172.94,173.15,7954.0,140.4695,140.8025,140.4695,140.64,7954.0
2016-12-14 13:30:00,173.27,173.71,173.19,173.71,18524.0,140.7375,141.0949,140.6725,141.0949,18524.0
2016-12-14 14:00:00,173.6,173.98,172.67,172.72,31301.0,141.0056,141.3142,140.2502,140.2908,31301.0
2016-12-14 14:30:00,172.72,172.97,172.37,172.37,11814.0,140.2908,140.4938,140.0065,140.0065,11814.0
2016-12-14 15:00:00,172.28,172.58,171.42,171.61,19825.0,139.9334,140.1771,139.2349,139.3892,19825.0
2016-12-14 15:30:00,171.66,172.45,171.31,171.6,67551.0,139.4298,140.0715,139.1455,139.3811,67551.0
2016-12-15 09:30:00,171.73,172.94,171.42,172.78,16645.0,139.4867,140.4695,139.2349,140.3395,16645.0
2016-12-15 10:00:00,172.89,173.68,172.7,173.49,19175.0,140.4289,141.0705,140.2745,140.9162,19175.0
2016-12-15 10:30:00,173.47,174.0,173.45,173.98,7006.0,140.9,141.3304,140.8837,141.3142,7006.0
2016-12-15 11:00:00,173.98,174.46,173.95,174.03,18821.0,141.3142,141.7041,141.2898,141.3548,18821.0
2016-12-15 11:30:00,174.11,174.57,174.0,174.39,18117.0,141.4198,141.7934,141.3304,141.6472,18117.0
2016-12-15 12:00:00,174.4,174.48,173.87,173.93,12421.0,141.6553,141.7203,141.2249,141.2736,12421.0
2016-12-15 12:30:00,173.96,174.26,173.67,174.23,16548.0,141.298,141.5416,141.0624,141.5173,16548.0
2016-12-15 13:00:00,174.22,174.4,173.95,174.0,15624.0,141.5091,141.6553,141.2898,141.3304,15624.0
2016-12-15 13:30:00,174.1,174.11,173.5,173.81,16776.0,141.4117,141.4198,140.9243,141.1761,16776.0
2016-12-15 14:00:00,173.65,174.06,173.61,174.04,10065.0,141.0462,141.3792,141.0137,141.3629,10065.0
2016-12-15 14:30:00,173.92,174.28,173.9,173.9,7732.0,141.2655,141.5579,141.2492,141.2492,7732.0
2016-12-15 15:00:00,173.94,174.12,173.71,174.0,12503.0,141.2817,141.4279,141.0949,141.3304,12503.0
2016-12-15 15:30:00,173.97,174.59,173.94,174.42,73311.0,141.3061,141.8097,141.2817,141.6716,73311.0
2016-12-16 09:30:00,174.4,174.46,172.83,173.09,82769.0,141.6553,141.7041,140.3801,140.5913,82769.0
2016-12-16 10:00:00,172.91,173.48,172.77,173.44,14076.0,140.4451,140.9081,140.3314,140.8756,14076.0
2016-12-16 10:30:00,173.44,173.99,173.18,173.76,12374.0,140.8756,141.3223,140.6644,141.1355,12374.0
2016-12-16 11:00:00,173.74,173.74,172.74,172.74,15699.0,141.1193,141.1193,140.307,140.307,15699.0
2016-12-16 11:30:00,172.74,173.51,172.69,173.51,9371.0,140.307,140.9324,140.2664,140.9324,9371.0
2016-12-16 12:00:00,173.51,173.56,173.26,173.37,18254.0,140.9324,140.9731,140.7294,140.8187,18254.0
2016-12-16 12:30:00,173.29,173.37,173.01,173.21,7717.0,140.7538,140.8187,140.5263,140.6888,7717.0
2016-12-16 13:00:00,173.31,173.4,172.9,173.09,8720.0,140.77,140.8431,140.437,140.5913,8720.0
2016-12-16 13:30:00,173.05,173.05,172.46,172.46,6182.0,140.5588,140.5588,140.0796,140.0796,6182.0
2016-12-16 14:00:00,172.45,172.64,172.29,172.45,13660.0,140.0715,140.2258,139.9415,140.0715,13660.0
2016-12-16 14:30:00,172.33,172.89,172.3,172.82,10572.0,139.974,140.4289,139.9496,140.372,10572.0
2016-12-16 15:00:00,172.82,172.82,172.24,172.35,10922.0,140.372,140.372,139.9009,139.9902,10922.0
2016-12-16 15:30:00,172.35,172.37,171.8,171.98,77599.0,139.9902,140.0065,139.5435,139.6897,77599.0
2016-12-19 09:30:00,172.08,173.91,172.08,173.15,20171.0,139.7709,141.2573,139.7709,140.64,20171.0
2016-12-19 10:00:00,173.08,173.47,172.91,173.35,14293.0,140.5832,140.9,140.4451,140.8025,14293.0
2016-12-19 10:30:00,173.23,173.8,173.18,173.46,27735.0,140.705,141.168,140.6644,140.8918,27735.0
2016-12-19 11:00:00,173.43,173.55,172.62,172.69,19904.0,140.8675,140.9649,140.2096,140.2664,19904.0
2016-12-19 11:30:00,172.81,172.82,172.08,172.25,9866.0,140.3639,140.372,139.7709,139.909,9866.0
2016-12-19 12:00:00,172.24,172.6,172.21,172.53,4525.0,139.9009,140.1933,139.8765,140.1364,4525.0
2016-12-19 12:30:00,172.56,172.88,172.43,172.79,7884.0,140.1608,140.4207,140.0552,140.3476,7884.0
2016-12-19 13:00:00,172.81,172.95,172.59,172.79,5807.0,140.3639,140.4776,140.1852,140.3476,5807.0
2016-12-19 13:30:00,172.82,172.87,172.45,172.58,6238.0,140.372,140.4126,140.0715,140.1771,6238.0
2016-12-19 14:00:00,172.64,172.69,172.37,172.54,9226.0,140.2258,140.2664,140.0065,140.1446,9226.0
2016-12-19 14:30:00,172.52,172.52,171.99,172.06,11615.0,140.1283,140.1283,139.6978,139.7547,11615.0
2016-12-19 15:00:00,172.05,172.15,171.74,171.98,11160.0,139.7466,139.8278,139.4948,139.6897,11160.0
2016-12-19 15:30:00,171.95,172.36,171.95,172.28,52794.0,139.6653,139.9984,139.6653,139.9334,52794.0
2016-12-20 09:30:00,172.74,174.06,172.27,174.06,12191.0,140.307,141.3792,139.9253,141.3792,12191.0
2016-12-20 10:00:00,173.98,174.07,173.5,173.72,10964.0,141.3142,141.3873,140.9243,141.103,10964.0
2016-12-20 10:30:00,173.72,174.23,173.68,173.97,9982.0,141.103,141.5173,141.0705,141.3061,9982.0
2016-12-20 11:00:00,173.99,174.4,173.81,173.97,11411.0,141.3223,141.6553,141.1761,141.3061,11411.0
2016-12-20 11:30:00,174.01,174.25,173.76,173.77,13166.0,141.3386,141.5335,141.1355,141.1436,13166.0
2016-12-20 12:00:00,173.94,174.52,173.79,174.41,9554.0,141.2817,141.7528,141.1599,141.6635,9554.0
2016-12-20 12:30:00,174.36,174.72,174.35,174.47,9335.0,141.6229,141.9153,141.6147,141.7122,9335.0
2016-12-20 13:00:00,174.51,174.78,174.43,174.66,5920.0,141.7447,141.964,141.6797,141.8665,5920.0
2016-12-20 13:30:00,174.73,174.79,174.52,174.52,6446.0,141.9234,141.9721,141.7528,141.7528,6446.0
2016-12-20 14:00:00,174.58,174.63,173.9,173.98,23743.0,141.8015,141.8422,141.2492,141.3142,23743.0
2016-12-20 14:30:00,173.97,174.32,173.75,174.15,18976.0,141.3061,141.5904,141.1274,141.4523,18976.0
2016-12-20 15:00:00,174.11,174.53,174.07,174.34,16664.0,141.4198,141.7609,141.3873,141.6066,16664.0
2016-12-20 15:30:00,174.3,174.48,174.16,174.39,29684.0,141.5741,141.7203,141.4604,141.6472,29684.0
2016-12-21 09:30:00,174.59,174.59,173.56,174.15,6305.0,141.8097,141.8097,140.9731,141.4523,6305.0
2016-12-21 10:00:00,174.14,174.27,173.79,173.91,6923.0,141.4442,141.5498,141.1599,141.2573,6923.0
2016-12-21 10:30:00,173.88,173.92,173.56,173.71,7810.0,141.233,141.2655,140.9731,141.0949,7810.0
2016-12-21 11:00:00,173.54,173.94,173.45,173.86,3737.0,140.9568,141.2817,140.8837,141.2167,3737.0
2016-12-21 11:30:00,173.81,173.81,173.55,173.61,3925.0,141.1761,141.1761,140.9649,141.0137,3925.0
2016-12-21 12:00:00,173.57,174.01,173.57,174.01,6920.0,140.9812,141.3386,140.9812,141.3386,6920.0
2016-12-21 12:30:00,174.14,174.85,174.14,174.7,8946.0,141.4442,142.0209,141.4442,141.899,8946.0
2016-12-21 13:00:00,174.75,174.76,174.18,174.28,6705.0,141.9396,141.9478,141.4767,141.5579,6705.0
2016-12-21 13:30:00,174.25,174.39,174.25,174.32,1950.0,141.5335,141.6472,141.5335,141.5904,1950.0
2016-12-21 14:00:00,174.28,174.59,174.25,174.45,9842.0,141.5579,141.8097,141.5335,141.696,9842.0
2016-12-21 14:30:00,174.53,174.72,174.37,174.7,13412.0,141.7609,141.9153,141.631,141.899,13412.0
2016-12-21 15:00:00,174.67,174.67,173.91,174.12,25318.0,141.8747,141.8747,141.2573,141.4279,25318.0
2016-12-21 15:30:00,174.07,174.07,173.6,173.6,22446.0,141.3873,141.3873,141.0056,141.0056,22446.0
2016-12-22 09:30:00,173.49,174.41,173.49,173.81,9529.0,140.9162,141.6635,140.9162,141.1761,9529.0
2016-12-22 10:00:00,173.82,173.82,172.5,172.56,4257.0,141.1842,141.1842,140.1121,140.1608,4257.0
2016-12-22 10:30:00,172.54,172.84,172.04,172.04,10108.0,140.1446,140.3882,139.7384,139.7384,10108.0
2016-12-22 11:00:00,172.01,172.1,171.65,171.65,7998.0,139.7141,139.7872,139.4217,139.4217,7998.0
2016-12-22 11:30:00,171.81,172.16,171.62,172.05,6674.0,139.5516,139.8359,139.3973,139.7466,6674.0
2016-12-22 12:00:00,172.15,172.38,172.11,172.31,7199.0,139.8278,140.0146,139.7953,139.9578,7199.0
2016-12-22 12:30:00,172.32,172.72,172.26,172.43,8119.0,139.9659,140.2908,139.9171,140.0552,8119.0
2016-12-22 13:00:00,172.21,172.34,172.03,172.1,6460.0,139.8765,139.9821,139.7303,139.7872,6460.0
2016-12-22 13:30:00,172.06,172.82,172.04,172.59,24519.0,139.7547,140.372,139.7384,140.1852,24519.0
2016-12-22 14:00:00,172.77,172.79,172.43,172.58,12712.0,140.3314,140.3476,140.0552,140.1771,12712.0
2016-12-22 14:30:00,172.61,173.21,172.6,173.21,34921.0,140.2014,140.6888,140.1933,140.6888,34921.0
2016-12-22 15:00:00,173.18,173.19,172.53,172.64,14508.0,140.6644,140.6725,140.1364,140.2258,14508.0
2016-12-22 15:30:00,172.68,172.89,172.6,172.84,45015.0,140.2583,140.4289,140.1933,140.3882,45015.0
2016-12-23 09:30:00,173.35,173.86,172.7,172.73,5328.0,140.8025,141.2167,140.2745,140.2989,5328.0
2016-12-23 10:00:00,172.81,173.19,172.75,172.78,4295.0,140.3639,140.6725,140.3151,140.3395,4295.0
2016-12-23 10:30:00,172.85,173.2,172.8,173.12,4599.0,140.3964,140.6807,140.3558,140.6157,4599.0
2016-12-23 11:00:00,173.02,173.37,172.87,173.13,8684.0,140.5344,140.8187,140.4126,140.6238,8684.0
2016-12-23 11:30:00,173.09,173.09,172.85,172.94,865.0,140.5913,140.5913,140.3964,140.4695,865.0
2016-12-23 12:00:00,172.88,172.97,172.73,172.96,3863.0,140.4207,140.4938,140.2989,140.4857,3863.0
2016-12-23 12:30:00,172.92,173.1,172.92,173.09,2569.0,140.4532,140.5994,140.4532,140.5913,2569.0
2016-12-23 13:00:00,173.11,173.34,173.1,173.24,6038.0,140.6076,140.7944,140.5994,140.7131,6038.0
2016-12-23 13:30:00,173.13,173.41,172.98,173.32,8048.0,140.6238,140.8512,140.502,140.7781,8048.0
2016-12-23 14:00:00,173.17,173.36,173.15,173.21,2627.0,140.6563,140.8106,140.64,140.6888,2627.0
2016-12-23 14:30:00,173.15,173.69,173.15,173.68,4438.0,140.64,141.0787,140.64,141.0705,4438.0
2016-12-23 15:00:00,173.52,173.53,173.11,173.11,6308.0,140.9406,140.9487,140.6076,140.6076,6308.0
2016-12-23 15:30:00,173.13,173.51,173.13,173.41,18744.0,140.6238,140.9324,140.6238,140.8512,18744.0
2016-12-27 09:30:00,173.74,173.96,173.34,173.84,4373.0,141.1193,141.298,140.7944,141.2005,4373.0
2016-12-27 10:00:00,173.75,173.82,173.45,173.56,1531.0,141.1274,141.1842,140.8837,140.9731,1531.0
2016-12-27 10:30:00,173.23,173.42,173.2,173.39,3537.0,140.705,140.8593,140.6807,140.835,3537.0
2016-12-27 11:00:00,173.43,173.55,173.36,173.37,1647.0,140.8675,140.9649,140.8106,140.8187,1647.0
2016-12-27 11:30:00,173.52,173.85,173.52,173.6,3322.0,140.9406,141.2086,140.9406,141.0056,3322.0
2016-12-27 12:00:00,173.64,173.67,173.28,173.28,3410.0,141.038,141.0624,140.7456,140.7456,3410.0
2016-12-27 12:30:00,173.28,173.37,173.06,173.06,3254.0,140.7456,140.8187,140.5669,140.5669,3254.0
2016-12-27 13:00:00,173.22,173.22,173.02,173.17,2900.0,140.6969,140.6969,140.5344,140.6563,2900.0
2016-12-27 13:30:00,173.2,173.55,173.05,173.53,5200.0,140.6807,140.9649,140.5588,140.9487,5200.0
2016-12-27 14:00:00,173.57,173.93,173.39,173.92,7494.0,140.9812,141.2736,140.835,141.2655,7494.0
2016-12-27 14:30:00,173.78,173.92,173.57,173.74,1435.0,141.1518,141.2655,140.9812,141.1193,1435.0
2016-12-27 15:00:00,173.68,173.98,173.35,173.97,8075.0,141.0705,141.3142,140.8025,141.3061,8075.0
2016-12-27 15:30:00,174.0,174.1,173.82,173.93,68992.0,141.3304,141.4117,141.1842,141.2736,68992.0
2016-12-28 09:30:00,174.12,174.84,173.08,173.09,4953.0,141.4279,142.0127,140.5832,140.5913,4953.0
2016-12-28 10:00:00,173.09,173.09,172.35,172.37,5399.0,140.5913,140.5913,139.9902,140.0065,5399.0
2016-12-28 10:30:00,172.54,172.82,172.34,172.54,5250.0,140.1446,140.372,139.9821,140.1446,5250.0
2016-12-28 11:00:00,172.5,172.75,172.26,172.67,4296.0,140.1121,140.3151,139.9171,140.2502,4296.0
2016-12-28 11:30:00,172.66,172.71,172.4,172.52,3554.0,140.242,140.2827,140.0309,140.1283,3554.0
2016-12-28 12:00:00,172.43,172.6,171.94,172.13,7432.0,140.0552,140.1933,139.6572,139.8116,7432.0
2016-12-28 12:30:00,172.12,172.23,171.82,172.15,5855.0,139.8034,139.8928,139.5598,139.8278,5855.0
2016-12-28 13:00:00,172.22,172.25,171.96,172.06,3475.0,139.8847,139.909,139.6735,139.7547,3475.0
2016-12-28 13:30:00,172.15,172.15,171.6,171.78,3306.0,139.8278,139.8278,139.3811,139.5273,3306.0
2016-12-28 14:00:00,171.79,172.11,171.73,172.11,8560.0,139.5354,139.7953,139.4867,139.7953,8560.0
2016-12-28 14:30:00,172.05,172.05,171.75,172.03,2617.0,139.7466,139.7466,139.5029,139.7303,2617.0
2016-12-28 15:00:00,172.0,172.11,171.82,171.84,5655.0,139.706,139.7953,139.5598,139.576,5655.0
2016-12-28 15:30:00,171.83,171.89,171.38,171.74,23913.0,139.5679,139.6166,139.2024,139.4948,23913.0
2016-12-29 09:30:00,171.97,172.55,171.97,172.55,2240.0,139.6816,140.1527,139.6816,140.1527,2240.0
2016-12-29 10:00:00,172.56,173.08,172.19,173.08,8686.0,140.1608,140.5832,139.8603,140.5832,8686.0
2016-12-29 10:30:00,173.11,173.11,172.25,172.44,4542.0,140.6076,140.6076,139.909,140.0633,4542.0
2016-12-29 11:00:00,172.41,172.41,171.88,172.18,10298.0,140.039,140.039,139.6085,139.8522,10298.0
2016-12-29 11:30:00,172.08,172.29,171.58,171.64,10320.0,139.7709,139.9415,139.3648,139.4136,10320.0
2016-12-29 12:00:00,171.56,171.93,171.22,171.86,6854.0,139.3486,139.6491,139.0724,139.5922,6854.0
2016-12-29 12:30:00,171.81,172.07,171.52,171.78,6690.0,139.5516,139.7628,139.3161,139.5273,6690.0
2016-12-29 13:00:00,171.63,172.46,171.63,172.14,24955.0,139.4054,140.0796,139.4054,139.8197,24955.0
2016-12-29 13:30:00,172.1,172.18,171.85,172.17,2234.0,139.7872,139.8522,139.5841,139.844,2234.0
2016-12-29 14:00:00,172.19,172.51,172.19,172.35,3693.0,139.8603,140.1202,139.8603,139.9902,3693.0
2016-12-29 14:30:00,172.25,172.31,172.11,172.25,2000.0,139.909,139.9578,139.7953,139.909,2000.0
2016-12-29 15:00:00,172.19,172.19,171.81,172.16,7174.0,139.8603,139.8603,139.5516,139.8359,7174.0
2016-12-29 15:30:00,172.2,172.33,172.11,172.18,21915.0,139.8684,139.974,139.7953,139.8522,21915.0
2016-12-30 09:30:00,172.46,172.91,171.7,171.91,4602.0,140.0796,140.4451,139.4623,139.6329,4602.0
2016-12-30 10:00:00,171.84,172.26,171.62,171.88,5500.0,139.576,139.9171,139.3973,139.6085,5500.0
2016-12-30 10:30:00,171.99,172.2,171.99,172.2,4667.0,139.6978,139.8684,139.6978,139.8684,4667.0
2016-12-30 11:00:00,172.34,172.44,172.05,172.2,16342.0,139.9821,140.0633,139.7466,139.8684,16342.0
2016-12-30 11:30:00,172.02,172.34,172.0,172.0,10165.0,139.7222,139.9821,139.706,139.706,10165.0
2016-12-30 12:00:00,171.94,172.06,171.66,172.02,5190.0,139.6572,139.7547,139.4298,139.7222,5190.0
2016-12-30 12:30:00,171.89,172.03,171.57,171.72,3256.0,139.6166,139.7303,139.3567,139.4785,3256.0
2016-12-30 13:00:00,171.84,172.19,171.64,172.15,1883.0,139.576,139.8603,139.4136,139.8278,1883.0
2016-12-30 13:30:00,172.11,172.24,171.88,171.94,5011.0,139.7953,139.9009,139.6085,139.6572,5011.0
2016-12-30 14:00:00,171.88,171.88,171.51,171.54,1900.0,139.6085,139.6085,139.308,139.3323,1900.0
2016-12-30 14:30:00,171.45,171.54,170.77,171.05,6804.0,139.2592,139.3323,138.7069,138.9343,6804.0
2016-12-30 15:00:00,171.05,171.48,171.05,171.37,6204.0,138.9343,139.2836,138.9343,139.1942,6204.0
2016-12-30 15:30:00,171.43,171.47,170.72,171.28,31912.0,139.243,139.2755,138.6663,139.1211,31912.0
2017-01-03 09:30:00,171.78,172.86,171.27,172.1,17173.0,139.5273,140.4045,139.113,139.7872,17173.0
2017-01-03 10:00:00,172.2,173.2,172.09,172.15,14405.0,139.8684,140.6807,139.7791,139.8278,14405.0
2017-01-03 10:30:00,172.18,172.31,170.74,170.78,25128.0,139.8522,139.9578,138.6825,138.715,25128.0
2017-01-03 11:00:00,170.75,171.29,170.44,170.97,15203.0,138.6907,139.1293,138.4389,138.8693,15203.0
2017-01-03 11:30:00,171.12,171.25,170.58,170.99,9636.0,138.9912,139.0968,138.5526,138.8856,9636.0
2017-01-03 12:00:00,170.95,171.05,170.53,170.53,7176.0,138.8531,138.9343,138.512,138.512,7176.0
2017-01-03 12:30:00,170.53,170.66,170.17,170.52,8890.0,138.512,138.6176,138.2196,138.5038,8890.0
2017-01-03 13:00:00,170.61,170.82,170.47,170.72,4632.0,138.5769,138.7475,138.4632,138.6663,4632.0
2017-01-03 13:30:00,170.74,170.77,170.06,170.22,9991.0,138.6825,138.7069,138.1302,138.2602,9991.0
2017-01-03 14:00:00,170.29,170.87,170.29,170.86,10429.0,138.317,138.7881,138.317,138.78,10429.0
2017-01-03 14:30:00,170.85,171.12,170.6,170.92,10557.0,138.7719,138.9912,138.5688,138.8287,10557.0
2017-01-03 15:00:00,170.95,171.2,170.6,170.82,9671.0,138.8531,139.0562,138.5688,138.7475,9671.0
2017-01-03 15:30:00,170.75,171.24,170.68,171.09,51061.0,138.6907,139.0887,138.6338,138.9668,51061.0
2017-01-04 09:30:00,171.49,172.88,171.23,172.16,21431.0,139.2917,140.4207,139.0805,139.8359,21431.0
2017-01-04 10:00:00,172.58,172.58,171.96,172.17,9453.0,140.1771,140.1771,139.6735,139.844,9453.0
2017-01-04 10:30:00,172.2,173.08,171.86,172.84,26689.0,139.8684,140.5832,139.5922,140.3882,26689.0
2017-01-04 11:00:00,172.89,173.69,172.75,173.16,18972.0,140.4289,141.0787,140.3151,140.6482,18972.0
2017-01-04 11:30:00,173.31,173.74,173.08,173.74,8700.0,140.77,141.1193,140.5832,141.1193,8700.0
2017-01-04 12:00:00,173.72,174.3,173.61,174.08,15126.0,141.103,141.5741,141.0137,141.3954,15126.0
2017-01-04 12:30:00,174.08,174.1,173.42,173.42,6835.0,141.3954,141.4117,140.8593,140.8593,6835.0
2017-01-04 13:00:00,173.36,173.43,172.63,172.72,6210.0,140.8106,140.8675,140.2177,140.2908,6210.0
2017-01-04 13:30:00,172.73,173.33,172.73,173.3,12630.0,140.2989,140.7862,140.2989,140.7619,12630.0
2017-01-04 14:00:00,173.34,173.47,172.85,172.85,9504.0,140.7944,140.9,140.3964,140.3964,9504.0
2017-01-04 14:30:00,172.85,173.03,172.6,172.8,8766.0,140.3964,140.5426,140.1933,140.3558,8766.0
2017-01-04 15:00:00,172.9,172.96,172.61,172.67,9243.0,140.437,140.4857,140.2014,140.2502,9243.0
2017-01-04 15:30:00,172.66,173.34,172.66,172.77,73036.0,140.242,140.7944,140.242,140.3314,73036.0
2017-01-05 09:30:00,172.31,173.54,171.21,173.38,29001.0,139.9578,140.9568,139.0643,140.8269,29001.0
2017-01-05 10:00:00,173.3,173.41,172.68,172.94,9265.0,140.7619,140.8512,140.2583,140.4695,9265.0
2017-01-05 10:30:00,172.87,172.89,171.78,171.99,5832.0,140.4126,140.4289,139.5273,139.6978,5832.0
2017-01-05 11:00:00,171.91,171.99,170.96,170.96,7026.0,139.6329,139.6978,138.8612,138.8612,7026.0
2017-01-05 11:30:00,170.8,170.8,169.8,169.9,8559.0,138.7313,138.7313,137.919,138.0002,8559.0
2017-01-05 12:00:00,169.87,171.06,169.82,171.0,13788.0,137.9759,138.9425,137.9353,138.8937,13788.0
2017-01-05 12:30:00,170.97,171.33,170.77,171.15,4307.0,138.8693,139.1618,138.7069,139.0156,4307.0
2017-01-05 13:00:00,171.19,171.19,170.86,171.14,5568.0,139.048,139.048,138.78,139.0074,5568.0
2017-01-05 13:30:00,171.0,171.2,170.93,171.07,4098.0,138.8937,139.0562,138.8369,138.9506,4098.0
2017-01-05 14:00:00,171.05,171.56,171.05,171.37,11963.0,138.9343,139.3486,138.9343,139.1942,11963.0
2017-01-05 14:30:00,171.28,171.43,170.89,171.09,10702.0,139.1211,139.243,138.8044,138.9668,10702.0
2017-01-05 15:00:00,170.98,171.71,170.98,171.71,13638.0,138.8775,139.4704,138.8775,139.4704,13638.0
2017-01-05 15:30:00,171.6,171.78,171.31,171.7,23068.0,139.3811,139.5273,139.1455,139.4623,23068.0
2017-01-06 09:30:00,172.0,172.57,171.24,172.5,6854.0,139.706,140.1689,139.0887,140.1121,6854.0
2017-01-06 10:00:00,172.37,172.75,171.71,172.15,10115.0,140.0065,140.3151,139.4704,139.8278,10115.0
2017-01-06 10:30:00,171.91,172.67,171.68,172.58,37110.0,139.6329,140.2502,139.446,140.1771,37110.0
2017-01-06 11:00:00,172.5,173.25,172.34,173.05,11791.0,140.1121,140.7213,139.9821,140.5588,11791.0
2017-01-06 11:30:00,173.39,173.75,173.1,173.58,4740.0,140.835,141.1274,140.5994,140.9893,4740.0
2017-01-06 12:00:00,173.47,173.81,173.36,173.81,2800.0,140.9,141.1761,140.8106,141.1761,2800.0
2017-01-06 12:30:00,173.88,173.98,173.58,173.83,3824.0,141.233,141.3142,140.9893,141.1924,3824.0
2017-01-06 13:00:00,173.86,173.91,173.33,173.34,6608.0,141.2167,141.2573,140.7862,140.7944,6608.0
2017-01-06 13:30:00,173.38,173.73,173.27,173.5,7769.0,140.8269,141.1111,140.7375,140.9243,7769.0
2017-01-06 14:00:00,173.55,173.99,173.5,173.61,10174.0,140.9649,141.3223,140.9243,141.0137,10174.0
2017-01-06 14:30:00,173.63,173.72,173.36,173.64,10144.0,141.0299,141.103,140.8106,141.038,10144.0
2017-01-06 15:00:00,173.65,173.86,173.22,173.29,9494.0,141.0462,141.2167,140.6969,140.7538,9494.0
2017-01-06 15:30:00,173.14,173.38,173.08,173.17,26827.0,140.6319,140.8269,140.5832,140.6563,26827.0
2017-01-09 09:30:00,173.5,174.28,173.19,174.08,23717.0,140.9243,141.5579,140.6725,141.3954,23717.0
2017-01-09 10:00:00,173.74,174.13,173.14,174.07,28984.0,141.1193,141.436,140.6319,141.3873,28984.0
2017-01-09 10:30:00,173.89,173.96,173.08,173.88,5456.0,141.2411,141.298,140.5832,141.233,5456.0
2017-01-09 11:00:00,173.69,173.85,173.47,173.85,4621.0,141.0787,141.2086,140.9,141.2086,4621.0
2017-01-09 11:30:00,173.71,174.1,173.53,174.01,7900.0,141.0949,141.4117,140.9487,141.3386,7900.0
2017-01-09 12:00:00,173.91,174.09,173.47,173.61,17348.0,141.2573,141.4035,140.9,141.0137,17348.0
2017-01-09 12:30:00,173.68,173.75,173.4,173.75,11273.0,141.0705,141.1274,140.8431,141.1274,11273.0
2017-01-09 13:00:00,173.63,173.63,173.21,173.35,16439.0,141.0299,141.0299,140.6888,140.8025,16439.0
2017-01-09 13:30:00,173.34,173.59,173.28,173.33,9141.0,140.7944,140.9974,140.7456,140.7862,9141.0
2017-01-09 14:00:00,173.34,173.69,173.31,173.67,12043.0,140.7944,141.0787,140.77,141.0624,12043.0
2017-01-09 14:30:00,173.63,173.63,173.18,173.58,8400.0,141.0299,141.0299,140.6644,140.9893,8400.0
2017-01-09 15:00:00,173.59,173.92,173.49,173.84,15281.0,140.9974,141.2655,140.9162,141.2005,15281.0
2017-01-09 15:30:00,173.94,174.2,173.8,174.01,55261.0,141.2817,141.4929,141.168,141.3386,55261.0
2017-01-10 09:30:00,173.61,176.44,173.61,175.85,29638.0,141.0137,143.3123,141.0137,142.8331,29638.0
2017-01-10 10:00:00,175.57,175.72,174.64,175.19,12386.0,142.6057,142.7275,141.8503,142.297,12386.0
2017-01-10 10:30:00,175.19,175.3,174.5,174.93,14447.0,142.297,142.3864,141.7366,142.0858,14447.0
2017-01-10 11:00:00,175.05,176.18,174.97,176.0,19030.0,142.1833,143.1011,142.1183,142.9549,19030.0
2017-01-10 11:30:00,175.94,176.49,175.66,176.36,20115.0,142.9062,143.3529,142.6788,143.2473,20115.0
2017-01-10 12:00:00,176.25,176.37,175.64,176.01,20715.0,143.158,143.2555,142.6625,142.9631,20715.0
2017-01-10 12:30:00,176.03,176.26,175.88,175.88,4800.0,142.9793,143.1661,142.8575,142.8575,4800.0
2017-01-10 13:00:00,175.92,175.99,175.57,175.59,5652.0,142.89,142.9468,142.6057,142.6219,5652.0
2017-01-10 13:30:00,175.62,175.76,175.18,175.18,12265.0,142.6463,142.76,142.2889,142.2889,12265.0
2017-01-10 14:00:00,175.15,175.87,175.15,175.76,16152.0,142.2645,142.8493,142.2645,142.76,16152.0
2017-01-10 14:30:00,175.69,176.39,175.6,176.38,23660.0,142.7031,143.2717,142.63,143.2636,23660.0
2017-01-10 15:00:00,176.35,176.76,175.85,176.36,38166.0,143.2392,143.5722,142.8331,143.2473,38166.0
2017-01-10 15:30:00,176.29,176.77,176.08,176.29,81071.0,143.1905,143.5804,143.0199,143.1905,81071.0
2017-01-11 09:30:00,176.36,176.83,175.62,176.69,9325.0,143.2473,143.6291,142.6463,143.5154,9325.0
2017-01-11 10:00:00,176.34,176.44,175.83,176.25,13961.0,143.2311,143.3123,142.8169,143.158,13961.0
2017-01-11 10:30:00,176.25,176.32,175.88,176.23,10873.0,143.158,143.2149,142.8575,143.1418,10873.0
2017-01-11 11:00:00,176.18,176.35,175.96,176.17,13240.0,143.1011,143.2392,142.9224,143.093,13240.0
2017-01-11 11:30:00,176.12,176.78,175.85,176.77,20004.0,143.0524,143.5885,142.8331,143.5804,20004.0
2017-01-11 12:00:00,176.72,177.4,176.65,177.23,46591.0,143.5398,144.0921,143.4829,143.954,46591.0
2017-01-11 12:30:00,176.93,177.05,176.1,176.33,9850.0,143.7103,143.8078,143.0362,143.223,9850.0
2017-01-11 13:00:00,176.28,176.57,176.02,176.25,16185.0,143.1824,143.4179,142.9712,143.158,16185.0
2017-01-11 13:30:00,176.14,176.73,176.05,176.45,17250.0,143.0686,143.5479,142.9955,143.3204,17250.0
2017-01-11 14:00:00,176.28,176.43,175.95,176.23,8990.0,143.1824,143.3042,142.9143,143.1418,8990.0
2017-01-11 14:30:00,176.28,177.12,176.22,176.81,16174.0,143.1824,143.8646,143.1336,143.6129,16174.0
2017-01-11 15:00:00,176.77,177.59,176.76,177.47,28167.0,143.5804,144.2464,143.5722,144.1489,28167.0
2017-01-11 15:30:00,177.49,177.62,177.02,177.45,55011.0,144.1652,144.2708,143.7834,144.1327,55011.0
2017-01-12 09:30:00,177.36,177.36,175.82,175.97,17239.0,144.0596,144.0596,142.8087,142.9306,17239.0
2017-01-12 10:00:00,176.2,176.2,175.37,175.5,32964.0,143.1174,143.1174,142.4432,142.5488,32964.0
2017-01-12 10:30:00,175.69,176.16,175.35,175.7,23826.0,142.7031,143.0849,142.427,142.7113,23826.0
2017-01-12 11:00:00,175.64,176.05,175.5,176.05,45433.0,142.6625,142.9955,142.5488,142.9955,45433.0
2017-01-12 11:30:00,175.98,176.25,174.9,175.13,35830.0,142.9387,143.158,142.0615,142.2483,35830.0
2017-01-12 12:00:00,175.07,175.68,175.04,175.49,7937.0,142.1995,142.695,142.1752,142.5407,7937.0
2017-01-12 12:30:00,175.49,175.71,175.36,175.5,9501.0,142.5407,142.7194,142.4351,142.5488,9501.0
2017-01-12 13:00:00,175.47,175.78,175.47,175.58,13075.0,142.5244,142.7762,142.5244,142.6138,13075.0
2017-01-12 13:30:00,175.59,176.4,175.59,176.2,15177.0,142.6219,143.2798,142.6219,143.1174,15177.0
2017-01-12 14:00:00,176.2,176.65,176.19,176.6,13289.0,143.1174,143.4829,143.1093,143.4423,13289.0
2017-01-12 14:30:00,176.55,176.99,176.53,176.92,19729.0,143.4017,143.7591,143.3854,143.7022,19729.0
2017-01-12 15:00:00,176.91,177.31,176.8,177.27,20215.0,143.6941,144.019,143.6047,143.9865,20215.0
2017-01-12 15:30:00,177.24,177.68,177.17,177.44,53640.0,143.9621,144.3195,143.9053,144.1246,53640.0
2017-01-13 09:30:00,177.91,178.57,177.22,177.77,7647.0,144.5063,145.0424,143.9459,144.3926,7647.0
2017-01-13 10:00:00,177.8,177.8,176.93,176.99,6450.0,144.417,144.417,143.7103,143.7591,6450.0
2017-01-13 10:30:00,177.04,177.14,176.65,176.9,6000.0,143.7997,143.8809,143.4829,143.686,6000.0
2017-01-13 11:00:00,177.0,177.0,176.63,176.87,9519.0,143.7672,143.7672,143.4666,143.6616,9519.0
2017-01-13 11:30:00,176.88,176.88,176.5,176.77,6023.0,143.6697,143.6697,143.3611,143.5804,6023.0
2017-01-13 12:00:00,176.79,176.79,176.39,176.63,7195.0,143.5966,143.5966,143.2717,143.4666,7195.0
2017-01-13 12:30:00,176.66,176.67,176.4,176.61,4175.0,143.491,143.4991,143.2798,143.4504,4175.0
2017-01-13 13:00:00,176.61,177.02,176.58,176.87,9783.0,143.4504,143.7834,143.426,143.6616,9783.0
2017-01-13 13:30:00,176.9,177.04,176.87,176.9,10400.0,143.686,143.7997,143.6616,143.686,10400.0
2017-01-13 14:00:00,176.89,177.4,176.75,176.8,22979.0,143.6778,144.0921,143.5641,143.6047,22979.0
2017-01-13 14:30:00,176.75,177.07,176.69,177.07,11090.0,143.5641,143.824,143.5154,143.824,11090.0
2017-01-13 15:00:00,177.04,177.09,176.99,177.03,12879.0,143.7997,143.8403,143.7591,143.7915,12879.0
2017-01-13 15:30:00,177.02,177.23,177.0,177.09,40490.0,143.7834,143.954,143.7672,143.8403,40490.0
2017-01-17 09:30:00,176.38,176.79,173.79,175.22,51151.0,143.2636,143.5966,141.1599,142.3214,51151.0
2017-01-17 10:00:00,175.21,176.48,174.83,175.54,28032.0,142.3133,143.3448,142.0046,142.5813,28032.0
2017-01-17 10:30:00,175.26,175.62,175.12,175.47,20493.0,142.3539,142.6463,142.2402,142.5244,20493.0
2017-01-17 11:00:00,175.47,175.56,174.4,174.79,20731.0,142.5244,142.5975,141.6553,141.9721,20731.0
2017-01-17 11:30:00,174.72,174.85,174.24,174.32,14592.0,141.9153,142.0209,141.5254,141.5904,14592.0
2017-01-17 12:00:00,174.32,174.9,174.13,174.9,7818.0,141.5904,142.0615,141.436,142.0615,7818.0
2017-01-17 12:30:00,174.77,174.88,174.5,174.5,6986.0,141.9559,142.0452,141.7366,141.7366,6986.0
2017-01-17 13:00:00,174.62,174.62,174.37,174.37,2196.0,141.834,141.834,141.631,141.631,2196.0
2017-01-17 13:30:00,174.44,174.57,174.26,174.5,7839.0,141.6878,141.7934,141.5416,141.7366,7839.0
2017-01-17 14:00:00,174.57,174.58,174.1,174.1,5427.0,141.7934,141.8015,141.4117,141.4117,5427.0
2017-01-17 14:30:00,174.09,174.14,173.53,173.74,9448.0,141.4035,141.4442,140.9487,141.1193,9448.0
2017-01-17 15:00:00,173.85,174.0,173.78,173.81,12004.0,141.2086,141.3304,141.1518,141.1761,12004.0
2017-01-17 15:30:00,173.76,174.44,173.76,174.42,36311.0,141.1355,141.6878,141.1355,141.6716,36311.0
2017-01-18 09:30:00,174.91,176.2,174.37,175.05,14702.0,142.0696,143.1174,141.631,142.1833,14702.0
2017-01-18 10:00:00,175.2,175.38,174.7,174.81,6662.0,142.3051,142.4513,141.899,141.9884,6662.0
2017-01-18 10:30:00,174.97,175.35,174.72,175.33,10705.0,142.1183,142.427,141.9153,142.4107,10705.0
2017-01-18 11:00:00,175.26,175.56,175.25,175.54,15636.0,142.3539,142.5975,142.3458,142.5813,15636.0
2017-01-18 11:30:00,175.5,175.5,175.03,175.21,11298.0,142.5488,142.5488,142.1671,142.3133,11298.0
2017-01-18 12:00:00,175.21,175.69,175.21,175.49,6397.0,142.3133,142.7031,142.3133,142.5407,6397.0
2017-01-18 12:30:00,175.43,175.75,175.39,175.5,6813.0,142.492,142.7519,142.4595,142.5488,6813.0
2017-01-18 13:00:00,175.57,175.69,175.44,175.44,4792.0,142.6057,142.7031,142.5001,142.5001,4792.0
2017-01-18 13:30:00,175.41,175.58,175.21,175.32,5526.0,142.4757,142.6138,142.3133,142.4026,5526.0
2017-01-18 14:00:00,175.31,175.4,175.11,175.13,3143.0,142.3945,142.4676,142.232,142.2483,3143.0
2017-01-18 14:30:00,175.13,175.13,174.76,174.84,11327.0,142.2483,142.2483,141.9478,142.0127,11327.0
2017-01-18 15:00:00,174.86,174.86,174.56,174.77,17864.0,142.029,142.029,141.7853,141.9559,17864.0
2017-01-18 15:30:00,174.78,175.28,174.71,175.26,40594.0,141.964,142.3701,141.9071,142.3539,40594.0
2017-01-19 09:30:00,175.05,176.52,175.05,176.52,7679.0,142.1833,143.3773,142.1833,143.3773,7679.0
2017-01-19 10:00:00,176.35,176.41,174.63,175.67,19235.0,143.2392,143.288,141.8422,142.6869,19235.0
2017-01-19 10:30:00,175.59,175.8,175.4,175.49,15945.0,142.6219,142.7925,142.4676,142.5407,15945.0
2017-01-19 11:00:00,175.46,175.68,175.17,175.35,7008.0,142.5163,142.695,142.2808,142.427,7008.0
2017-01-19 11:30:00,175.36,175.5,175.35,175.47,13964.0,142.4351,142.5488,142.427,142.5244,13964.0
2017-01-19 12:00:00,175.36,175.38,174.96,175.0,3639.0,142.4351,142.4513,142.1102,142.1427,3639.0
2017-01-19 12:30:00,175.0,175.17,174.68,175.17,4448.0,142.1427,142.2808,141.8828,142.2808,4448.0
2017-01-19 13:00:00,175.2,175.29,175.0,175.0,6255.0,142.3051,142.3782,142.1427,142.1427,6255.0
2017-01-19 13:30:00,174.97,175.08,174.55,174.68,6137.0,142.1183,142.2077,141.7772,141.8828,6137.0
2017-01-19 14:00:00,174.71,174.97,174.25,174.82,12531.0,141.9071,142.1183,141.5335,141.9965,12531.0
2017-01-19 14:30:00,174.89,174.98,174.58,174.58,6513.0,142.0533,142.1264,141.8015,141.8015,6513.0
2017-01-19 15:00:00,174.67,175.05,174.57,174.8,19606.0,141.8747,142.1833,141.7934,141.9802,19606.0
2017-01-19 15:30:00,174.8,175.04,174.65,174.83,30682.0,141.9802,142.1752,141.8584,142.0046,30682.0
2017-01-20 09:30:00,175.63,175.97,174.53,175.97,38552.0,142.6544,142.9306,141.7609,142.9306,38552.0
2017-01-20 10:00:00,175.92,175.92,175.06,175.06,6665.0,142.89,142.89,142.1914,142.1914,6665.0
2017-01-20 10:30:00,175.16,175.26,174.83,175.21,11549.0,142.2727,142.3539,142.0046,142.3133,11549.0
2017-01-20 11:00:00,175.2,175.69,175.2,175.28,13866.0,142.3051,142.7031,142.3051,142.3701,13866.0
2017-01-20 11:30:00,175.21,175.21,174.82,174.82,6784.0,142.3133,142.3133,141.9965,141.9965,6784.0
2017-01-20 12:00:00,174.61,174.69,174.06,174.17,5676.0,141.8259,141.8909,141.3792,141.4685,5676.0
2017-01-20 12:30:00,174.08,174.23,173.83,173.95,7027.0,141.3954,141.5173,141.1924,141.2898,7027.0
2017-01-20 13:00:00,174.05,174.89,173.95,174.8,7675.0,141.3711,142.0533,141.2898,141.9802,7675.0
2017-01-20 13:30:00,174.79,175.05,174.77,174.97,3784.0,141.9721,142.1833,141.9559,142.1183,3784.0
2017-01-20 14:00:00,174.92,174.92,174.2,174.22,5100.0,142.0777,142.0777,141.4929,141.5091,5100.0
2017-01-20 14:30:00,174.31,174.72,174.31,174.62,5208.0,141.5822,141.9153,141.5822,141.834,5208.0
2017-01-20 15:00:00,174.67,174.9,174.52,174.52,9661.0,141.8747,142.0615,141.7528,141.7528,9661.0
2017-01-20 15:30:00,174.41,174.9,174.39,174.88,32317.0,141.6635,142.0615,141.6472,142.0452,32317.0
2017-01-23 09:30:00,174.84,175.53,174.25,174.61,9953.0,142.0127,142.5732,141.5335,141.8259,9953.0
2017-01-23 10:00:00,174.44,174.52,173.74,173.89,5830.0,141.6878,141.7528,141.1193,141.2411,5830.0
2017-01-23 10:30:00,173.77,173.77,173.07,173.18,15080.0,141.1436,141.1436,140.5751,140.6644,15080.0
2017-01-23 11:00:00,173.46,173.5,172.45,172.77,13528.0,140.8918,140.9243,140.0715,140.3314,13528.0
2017-01-23 11:30:00,173.0,173.01,172.34,172.84,13059.0,140.5182,140.5263,139.9821,140.3882,13059.0
2017-01-23 12:00:00,172.84,172.99,172.63,172.84,4674.0,140.3882,140.5101,140.2177,140.3882,4674.0
2017-01-23 12:30:00,172.87,173.1,172.81,172.96,6136.0,140.4126,140.5994,140.3639,140.4857,6136.0
2017-01-23 13:00:00,172.89,172.9,172.63,172.72,7054.0,140.4289,140.437,140.2177,140.2908,7054.0
2017-01-23 13:30:00,172.74,173.12,172.6,172.93,10149.0,140.307,140.6157,140.1933,140.4613,10149.0
2017-01-23 14:00:00,172.93,173.0,172.64,172.65,3303.0,140.4613,140.5182,140.2258,140.2339,3303.0
2017-01-23 14:30:00,172.7,173.12,172.7,173.12,7210.0,140.2745,140.6157,140.2745,140.6157,7210.0
2017-01-23 15:00:00,173.12,173.33,172.95,173.27,15239.0,140.6157,140.7862,140.4776,140.7375,15239.0
2017-01-23 15:30:00,173.27,173.77,173.25,173.66,35089.0,140.7375,141.1436,140.7213,141.0543,35089.0
2017-01-24 09:30:00,174.27,175.39,174.27,175.25,9193.0,141.5498,142.4595,141.5498,142.3458,9193.0
2017-01-24 10:00:00,175.27,175.39,174.87,175.37,7188.0,142.362,142.4595,142.0371,142.4432,7188.0
2017-01-24 10:30:00,175.46,175.6,175.06,175.6,9288.0,142.5163,142.63,142.1914,142.63,9288.0
2017-01-24 11:00:00,175.61,175.89,175.51,175.59,13995.0,142.6382,142.8656,142.5569,142.6219,13995.0
2017-01-24 11:30:00,175.66,175.66,175.13,175.3,15983.0,142.6788,142.6788,142.2483,142.3864,15983.0
2017-01-24 12:00:00,175.44,175.55,175.14,175.5,13819.0,142.5001,142.5894,142.2564,142.5488,13819.0
2017-01-24 12:30:00,175.5,175.82,175.38,175.81,6885.0,142.5488,142.8087,142.4513,142.8006,6885.0
2017-01-24 13:00:00,175.85,176.78,175.8,176.17,13640.0,142.8331,143.5885,142.7925,143.093,13640.0
2017-01-24 13:30:00,176.2,176.99,176.2,176.83,7486.0,143.1174,143.7591,143.1174,143.6291,7486.0
2017-01-24 14:00:00,176.73,177.64,176.73,177.41,15740.0,143.5479,144.287,143.5479,144.1002,15740.0
2017-01-24 14:30:00,177.45,177.8,177.27,177.8,12585.0,144.1327,144.417,143.9865,144.417,12585.0
2017-01-24 15:00:00,177.81,177.97,177.6,177.88,22830.0,144.4251,144.5551,144.2545,144.482,22830.0
2017-01-24 15:30:00,177.89,177.97,177.24,177.41,60834.0,144.4901,144.5551,143.9621,144.1002,60834.0
2017-01-25 09:30:00,178.65,178.98,178.16,178.48,19527.0,145.1074,145.3754,144.7094,144.9693,19527.0
2017-01-25 10:00:00,178.3,178.43,177.59,177.59,29459.0,144.8231,144.9287,144.2464,144.2464,29459.0
2017-01-25 10:30:00,177.56,177.69,177.07,177.07,17846.0,144.222,144.3276,143.824,143.824,17846.0
2017-01-25 11:00:00,177.03,177.19,176.67,176.67,11721.0,143.7915,143.9215,143.4991,143.4991,11721.0
2017-01-25 11:30:00,176.72,177.03,176.45,177.0,11898.0,143.5398,143.7915,143.3204,143.7672,11898.0
2017-01-25 12:00:00,177.01,177.4,176.95,177.15,9325.0,143.7753,144.0921,143.7266,143.889,9325.0
2017-01-25 12:30:00,177.12,177.67,177.12,177.67,6111.0,143.8646,144.3114,143.8646,144.3114,6111.0
2017-01-25 13:00:00,177.75,178.39,177.74,178.32,10985.0,144.3764,144.8962,144.3682,144.8393,10985.0
2017-01-25 13:30:00,178.32,178.85,178.12,178.51,23364.0,144.8393,145.2698,144.6769,144.9937,23364.0
2017-01-25 14:00:00,178.61,178.66,178.4,178.4,31724.0,145.0749,145.1155,144.9043,144.9043,31724.0
2017-01-25 14:30:00,178.36,178.62,178.34,178.41,7451.0,144.8718,145.083,144.8556,144.9124,7451.0
2017-01-25 15:00:00,178.48,178.59,178.24,178.52,15906.0,144.9693,145.0586,144.7744,145.0018,15906.0
2017-01-25 15:30:00,178.57,179.12,178.41,179.01,45115.0,145.0424,145.4891,144.9124,145.3998,45115.0
2017-01-26 09:30:00,178.96,178.96,177.76,178.62,27159.0,145.3592,145.3592,144.3845,145.083,27159.0
2017-01-26 10:00:00,178.59,180.46,178.19,180.34,71569.0,145.0586,146.5775,144.7337,146.4801,71569.0
2017-01-26 10:30:00,180.32,180.44,179.6,180.18,24176.0,146.4638,146.5613,145.879,146.3501,24176.0
2017-01-26 11:00:00,180.0,180.17,179.83,180.03,21822.0,146.2039,146.342,146.0658,146.2283,21822.0
2017-01-26 11:30:00,180.04,180.46,179.86,180.15,26777.0,146.2364,146.5775,146.0902,146.3257,26777.0
2017-01-26 12:00:00,179.97,180.13,179.72,180.01,20466.0,146.1795,146.3095,145.9765,146.212,20466.0
2017-01-26 12:30:00,180.05,180.11,179.76,180.0,42147.0,146.2445,146.2933,146.009,146.2039,42147.0
2017-01-26 13:00:00,179.99,180.02,179.57,179.8,18170.0,146.1958,146.2202,145.8546,146.0415,18170.0
2017-01-26 13:30:00,179.87,180.04,179.75,179.92,18160.0,146.0983,146.2364,146.0009,146.1389,18160.0
2017-01-26 14:00:00,180.01,180.19,179.93,180.12,10397.0,146.212,146.3582,146.1471,146.3014,10397.0
2017-01-26 14:30:00,180.15,180.16,179.86,179.89,11825.0,146.3257,146.3339,146.0902,146.1146,11825.0
2017-01-26 15:00:00,179.9,179.91,179.43,179.84,16150.0,146.1227,146.1308,145.7409,146.074,16150.0
2017-01-26 15:30:00,179.8,180.16,179.77,180.04,52992.0,146.0415,146.3339,146.0171,146.2364,52992.0
2017-01-27 09:30:00,180.58,180.58,179.32,179.5,13891.0,146.675,146.675,145.6516,145.7978,13891.0
2017-01-27 10:00:00,179.59,180.2,179.51,179.98,32824.0,145.8709,146.3664,145.8059,146.1877,32824.0
2017-01-27 10:30:00,180.02,180.13,179.84,179.9,33979.0,146.2202,146.3095,146.074,146.1227,33979.0
2017-01-27 11:00:00,179.88,180.06,179.85,179.9,18509.0,146.1064,146.2526,146.0821,146.1227,18509.0
2017-01-27 11:30:00,179.9,180.21,179.87,180.21,19860.0,146.1227,146.3745,146.0983,146.3745,19860.0
2017-01-27 12:00:00,180.23,180.42,180.12,180.29,10908.0,146.3907,146.5451,146.3014,146.4395,10908.0
2017-01-27 12:30:00,180.28,180.47,180.19,180.3,17621.0,146.4313,146.5857,146.3582,146.4476,17621.0
2017-01-27 13:00:00,180.25,180.38,180.15,180.38,16586.0,146.407,146.5126,146.3257,146.5126,16586.0
2017-01-27 13:30:00,180.28,180.35,180.15,180.33,17002.0,146.4313,146.4882,146.3257,146.472,17002.0
2017-01-27 14:00:00,180.32,180.4,180.25,180.33,14320.0,146.4638,146.5288,146.407,146.472,14320.0
2017-01-27 14:30:00,180.32,180.46,180.15,180.15,13309.0,146.4638,146.5775,146.3257,146.3257,13309.0
2017-01-27 15:00:00,180.1,180.23,179.95,180.17,19426.0,146.2851,146.3907,146.1633,146.342,19426.0
2017-01-27 15:30:00,180.14,180.74,180.1,180.67,68222.0,146.3176,146.805,146.2851,146.7481,68222.0
2017-01-30 09:30:00,181.24,181.56,179.46,180.39,46686.0,147.2111,147.471,145.7653,146.5207,46686.0
2017-01-30 10:00:00,180.33,180.53,179.74,179.94,32865.0,146.472,146.6344,145.9927,146.1552,32865.0
2017-01-30 10:30:00,179.99,180.12,179.62,179.88,21707.0,146.1958,146.3014,145.8953,146.1064,21707.0
2017-01-30 11:00:00,179.9,180.29,179.7,180.29,17816.0,146.1227,146.4395,145.9602,146.4395,17816.0
2017-01-30 11:30:00,180.15,180.23,179.93,180.09,32578.0,146.3257,146.3907,146.1471,146.277,32578.0
2017-01-30 12:00:00,180.15,180.45,179.86,180.43,38814.0,146.3257,146.5694,146.0902,146.5532,38814.0
2017-01-30 12:30:00,180.36,180.37,179.65,179.85,29243.0,146.4963,146.5044,145.9196,146.0821,29243.0
2017-01-30 13:00:00,179.75,179.9,179.63,179.82,7250.0,146.0009,146.1227,145.9034,146.0577,7250.0
2017-01-30 13:30:00,179.73,180.06,179.56,180.06,18939.0,145.9846,146.2526,145.8465,146.2526,18939.0
2017-01-30 14:00:00,180.08,180.82,180.06,180.74,19437.0,146.2689,146.87,146.2526,146.805,19437.0
2017-01-30 14:30:00,180.84,181.53,180.74,181.47,18164.0,146.8862,147.4466,146.805,147.3979,18164.0
2017-01-30 15:00:00,181.38,181.55,180.58,180.66,27118.0,147.3248,147.4629,146.675,146.74,27118.0
2017-01-30 15:30:00,180.65,181.48,180.25,181.41,62601.0,146.7319,147.406,146.407,147.3492,62601.0
2017-01-31 09:30:00,180.77,180.77,178.84,179.09,46429.0,146.8293,146.8293,145.2617,145.4648,46429.0
2017-01-31 10:00:00,179.0,179.47,178.22,179.17,74498.0,145.3917,145.7734,144.7581,145.5297,74498.0
2017-01-31 10:30:00,179.21,179.7,179.01,179.59,72549.0,145.5622,145.9602,145.3998,145.8709,72549.0
2017-01-31 11:00:00,179.53,180.13,179.53,179.93,44228.0,145.8222,146.3095,145.8222,146.1471,44228.0
2017-01-31 11:30:00,179.87,179.98,178.8,179.04,65079.0,146.0983,146.1877,145.2292,145.4242,65079.0
2017-01-31 12:00:00,179.07,179.76,179.01,179.41,23730.0,145.4485,146.009,145.3998,145.7247,23730.0
2017-01-31 12:30:00,179.42,179.64,179.29,179.5,15874.0,145.7328,145.9115,145.6272,145.7978,15874.0
2017-01-31 13:00:00,179.43,180.25,179.43,180.15,36440.0,145.7409,146.407,145.7409,146.3257,36440.0
2017-01-31 13:30:00,180.09,180.25,179.9,180.18,29368.0,146.277,146.407,146.1227,146.3501,29368.0
2017-01-31 14:00:00,180.11,180.95,180.03,180.95,34616.0,146.2933,146.9755,146.2283,146.9755,34616.0
2017-01-31 14:30:00,180.94,181.08,180.64,180.85,41119.0,146.9674,147.0811,146.7237,146.8943,41119.0
2017-01-31 15:00:00,180.86,181.53,180.86,181.28,37769.0,146.9024,147.4466,146.9024,147.2436,37769.0
2017-01-31 15:30:00,181.32,181.61,181.23,181.55,105124.0,147.2761,147.5116,147.203,147.4629,105124.0
2017-02-01 09:30:00,181.73,181.73,179.28,179.32,53546.0,147.6091,147.6091,145.6191,145.6516,53546.0
2017-02-01 10:00:00,179.53,179.63,178.35,178.69,55338.0,145.8222,145.9034,144.8637,145.1399,55338.0
2017-02-01 10:30:00,178.62,179.5,178.05,178.77,44008.0,145.083,145.7978,144.62,145.2049,44008.0
2017-02-01 11:00:00,178.74,179.38,178.74,179.15,31201.0,145.1805,145.7003,145.1805,145.5135,31201.0
2017-02-01 11:30:00,179.05,179.22,178.44,178.88,31388.0,145.4323,145.5704,144.9368,145.2942,31388.0
2017-02-01 12:00:00,178.99,180.1,178.77,179.97,74708.0,145.3835,146.2851,145.2049,146.1795,74708.0
2017-02-01 12:30:00,179.92,180.1,179.68,179.83,30173.0,146.1389,146.2851,145.944,146.0658,30173.0
2017-02-01 13:00:00,179.83,179.88,179.48,179.66,13707.0,146.0658,146.1064,145.7815,145.9277,13707.0
2017-02-01 13:30:00,179.58,179.98,179.58,179.76,20766.0,145.8628,146.1877,145.8628,146.009,20766.0
2017-02-01 14:00:00,179.72,180.44,179.19,180.41,36489.0,145.9765,146.5613,145.546,146.5369,36489.0
2017-02-01 14:30:00,180.41,180.52,179.65,179.83,76156.0,146.5369,146.6263,145.9196,146.0658,76156.0
2017-02-01 15:00:00,179.83,181.32,179.82,180.88,76485.0,146.0658,147.2761,146.0577,146.9187,76485.0
2017-02-01 15:30:00,180.92,181.05,180.41,180.43,160987.0,146.9512,147.0568,146.5369,146.5532,160987.0
2017-02-02 09:30:00,175.75,178.42,169.81,170.66,260295.0,142.7519,144.9206,137.9271,138.6176,260295.0
2017-02-02 10:00:00,170.65,171.25,169.28,169.48,150925.0,138.6094,139.0968,137.4967,137.6591,150925.0
2017-02-02 10:30:00,169.52,171.22,168.18,170.17,237423.0,137.6916,139.0724,136.6032,138.2196,237423.0
2017-02-02 11:00:00,170.23,170.26,169.45,169.58,116154.0,138.2683,138.2927,137.6347,137.7403,116154.0
2017-02-02 11:30:00,169.58,169.67,167.5,167.5,89309.0,137.7403,137.8134,136.0509,136.0509,89309.0
2017-02-02 12:00:00,167.56,168.57,166.74,168.18,174685.0,136.0996,136.92,135.4336,136.6032,174685.0
2017-02-02 12:30:00,168.36,169.39,167.8,167.8,93914.0,136.7494,137.586,136.2945,136.2945,93914.0
2017-02-02 13:00:00,167.8,167.86,165.29,165.54,110928.0,136.2945,136.3433,134.2558,134.4589,110928.0
2017-02-02 13:30:00,165.45,166.18,165.41,166.0,81556.0,134.3858,134.9787,134.3533,134.8325,81556.0
2017-02-02 14:00:00,165.95,165.95,164.34,164.59,59513.0,134.7919,134.7919,133.4842,133.6872,59513.0
2017-02-02 14:30:00,164.62,165.46,164.27,165.46,83617.0,133.7116,134.3939,133.4273,134.3939,83617.0
2017-02-02 15:00:00,165.32,166.79,165.0,166.63,169836.0,134.2802,135.4742,134.0203,135.3442,169836.0
2017-02-02 15:30:00,166.53,167.39,166.08,166.99,335400.0,135.263,135.9615,134.8975,135.6366,335400.0
2017-02-03 09:30:00,170.75,173.27,168.02,173.27,302898.0,138.6907,140.7375,136.4732,140.7375,302898.0
2017-02-03 10:00:00,173.06,173.42,171.14,171.14,116093.0,140.5669,140.8593,139.0074,139.0074,116093.0
2017-02-03 10:30:00,171.2,171.6,170.27,170.34,78928.0,139.0562,139.3811,138.3008,138.3576,78928.0
2017-02-03 11:00:00,170.33,171.43,170.01,171.29,83162.0,138.3495,139.243,138.0896,139.1293,83162.0
2017-02-03 11:30:00,171.28,171.4,170.13,170.15,42887.0,139.1211,139.2186,138.1871,138.2033,42887.0
2017-02-03 12:00:00,170.26,171.38,170.24,170.49,37493.0,138.2927,139.2024,138.2764,138.4795,37493.0
2017-02-03 12:30:00,170.49,170.89,170.37,170.68,29614.0,138.4795,138.8044,138.382,138.6338,29614.0
2017-02-03 13:00:00,170.67,170.88,169.85,169.89,54236.0,138.6257,138.7962,137.9596,137.9921,54236.0
2017-02-03 13:30:00,169.89,169.93,169.32,169.64,51539.0,137.9921,138.0246,137.5291,137.7891,51539.0
2017-02-03 14:00:00,169.64,170.12,169.64,169.86,39479.0,137.7891,138.1789,137.7891,137.9678,39479.0
2017-02-03 14:30:00,169.9,170.48,169.74,169.99,35525.0,138.0002,138.4713,137.8703,138.0733,35525.0
2017-02-03 15:00:00,169.99,170.04,169.71,169.74,34201.0,138.0733,138.114,137.8459,137.8703,34201.0
2017-02-03 15:30:00,169.74,170.23,169.67,169.8,118982.0,137.8703,138.2683,137.8134,137.919,118982.0
2017-02-06 09:30:00,170.43,170.7,168.61,169.78,61643.0,138.4307,138.65,136.9525,137.9028,61643.0
2017-02-06 10:00:00,170.01,170.01,168.88,169.13,25751.0,138.0896,138.0896,137.1718,137.3748,25751.0
2017-02-06 10:30:00,168.85,168.9,167.44,167.53,67468.0,137.1474,137.188,136.0021,136.0752,67468.0
2017-02-06 11:00:00,167.52,167.91,167.32,167.5,23911.0,136.0671,136.3839,135.9047,136.0509,23911.0
2017-02-06 11:30:00,167.61,167.82,167.41,167.45,53649.0,136.1402,136.3108,135.9778,136.0102,53649.0
2017-02-06 12:00:00,167.4,167.62,167.08,167.18,41454.0,135.9696,136.1483,135.7097,135.7909,41454.0
2017-02-06 12:30:00,167.12,167.3,166.77,167.0,19476.0,135.7422,135.8884,135.4579,135.6447,19476.0
2017-02-06 13:00:00,166.85,166.97,166.54,166.77,53239.0,135.5229,135.6204,135.2711,135.4579,53239.0
2017-02-06 13:30:00,166.72,167.26,166.55,167.25,23317.0,135.4173,135.8559,135.2792,135.8478,23317.0
2017-02-06 14:00:00,167.25,167.25,166.67,167.09,46527.0,135.8478,135.8478,135.3767,135.7178,46527.0
2017-02-06 14:30:00,167.09,167.21,166.7,167.05,24408.0,135.7178,135.8153,135.4011,135.6854,24408.0
2017-02-06 15:00:00,167.08,168.23,166.9,168.23,77028.0,135.7097,136.6438,135.5635,136.6438,77028.0
2017-02-06 15:30:00,168.23,168.32,167.7,167.75,99789.0,136.6438,136.7169,136.2133,136.2539,99789.0
2017-02-07 09:30:00,168.23,168.46,167.24,167.27,23792.0,136.6438,136.8306,135.8397,135.864,23792.0
2017-02-07 10:00:00,167.34,168.21,167.34,167.87,26108.0,135.9209,136.6276,135.9209,136.3514,26108.0
2017-02-07 10:30:00,167.89,168.09,167.69,167.94,38749.0,136.3676,136.5301,136.2052,136.4082,38749.0
2017-02-07 11:00:00,167.95,168.05,167.49,167.61,28307.0,136.4164,136.4976,136.0427,136.1402,28307.0
2017-02-07 11:30:00,167.7,167.7,167.18,167.2,32735.0,136.2133,136.2133,135.7909,135.8072,32735.0
2017-02-07 12:00:00,167.25,167.37,166.41,166.41,32995.0,135.8478,135.9453,135.1655,135.1655,32995.0
2017-02-07 12:30:00,166.45,167.06,166.41,166.83,23475.0,135.198,135.6935,135.1655,135.5067,23475.0
2017-02-07 13:00:00,166.98,167.06,166.77,167.0,35643.0,135.6285,135.6935,135.4579,135.6447,35643.0
2017-02-07 13:30:00,166.96,167.95,166.96,167.83,55370.0,135.6123,136.4164,135.6123,136.3189,55370.0
2017-02-07 14:00:00,167.86,167.86,167.07,167.12,12043.0,136.3433,136.3433,135.7016,135.7422,12043.0
2017-02-07 14:30:00,167.05,167.67,167.04,167.55,10716.0,135.6854,136.1889,135.6772,136.0915,10716.0
2017-02-07 15:00:00,167.46,167.57,167.13,167.16,16561.0,136.0184,136.1077,135.7503,135.7747,16561.0
2017-02-07 15:30:00,167.12,167.12,166.8,166.83,71758.0,135.7422,135.7422,135.4823,135.5067,71758.0
2017-02-08 09:30:00,167.02,167.17,166.38,166.38,22291.0,135.661,135.7828,135.1411,135.1411,22291.0
2017-02-08 10:00:00,166.36,167.01,166.26,166.26,29977.0,135.1249,135.6529,135.0437,135.0437,29977.0
2017-02-08 10:30:00,166.31,166.84,165.77,166.56,14814.0,135.0843,135.5148,134.6457,135.2874,14814.0
2017-02-08 11:00:00,166.61,166.61,166.04,166.09,8300.0,135.328,135.328,134.865,134.9056,8300.0
2017-02-08 11:30:00,166.11,166.2,165.73,166.09,9861.0,134.9218,134.9949,134.6132,134.9056,9861.0
2017-02-08 12:00:00,166.17,166.92,166.17,166.79,13971.0,134.9706,135.5798,134.9706,135.4742,13971.0
2017-02-08 12:30:00,166.68,166.78,165.94,166.28,19670.0,135.3848,135.466,134.7838,135.0599,19670.0
2017-02-08 13:00:00,166.3,166.55,166.07,166.16,11656.0,135.0762,135.2792,134.8894,134.9625,11656.0
2017-02-08 13:30:00,166.17,166.54,166.15,166.54,17996.0,134.9706,135.2711,134.9543,135.2711,17996.0
2017-02-08 14:00:00,166.45,166.61,166.31,166.42,7412.0,135.198,135.328,135.0843,135.1736,7412.0
2017-02-08 14:30:00,166.45,166.59,166.37,166.39,22379.0,135.198,135.3117,135.133,135.1493,22379.0
2017-02-08 15:00:00,166.37,166.62,166.29,166.62,16861.0,135.133,135.3361,135.068,135.3361,16861.0
2017-02-08 15:30:00,166.59,166.83,166.55,166.56,111599.0,135.3117,135.5067,135.2792,135.2874,111599.0
2017-02-09 09:30:00,166.67,167.69,166.25,167.09,21374.0,135.3767,136.2052,135.0356,135.7178,21374.0
2017-02-09 10:00:00,167.08,167.38,167.04,167.25,13975.0,135.7097,135.9534,135.6772,135.8478,13975.0
2017-02-09 10:30:00,167.32,167.44,167.16,167.37,36814.0,135.9047,136.0021,135.7747,135.9453,36814.0
2017-02-09 11:00:00,167.31,168.07,167.21,168.07,22569.0,135.8965,136.5138,135.8153,136.5138,22569.0
2017-02-09 11:30:00,168.0,168.3,167.98,168.07,38809.0,136.457,136.7007,136.4407,136.5138,38809.0
2017-02-09 12:00:00,168.08,168.68,168.03,168.65,43928.0,136.522,137.0093,136.4814,136.9849,43928.0
2017-02-09 12:30:00,168.62,168.77,168.51,168.56,15703.0,136.9606,137.0824,136.8712,136.9118,15703.0
2017-02-09 13:00:00,168.54,168.62,168.34,168.38,22957.0,136.8956,136.9606,136.7331,136.7656,22957.0
2017-02-09 13:30:00,168.31,169.92,168.31,169.52,176570.0,136.7088,138.0165,136.7088,137.6916,176570.0
2017-02-09 14:00:00,169.43,169.87,169.42,169.65,62825.0,137.6185,137.9759,137.6104,137.7972,62825.0
2017-02-09 14:30:00,169.65,169.67,169.15,169.23,42662.0,137.7972,137.8134,137.3911,137.456,42662.0
2017-02-09 15:00:00,169.25,169.28,169.14,169.23,38575.0,137.4723,137.4967,137.3829,137.456,38575.0
2017-02-09 15:30:00,169.22,169.24,168.66,168.7,129949.0,137.4479,137.4642,136.9931,137.0256,129949.0
2017-02-10 09:30:00,169.27,169.58,168.81,169.19,46104.0,137.4885,137.7403,137.1149,137.4236,46104.0
2017-02-10 10:00:00,169.42,169.98,169.22,169.98,20687.0,137.6104,138.0652,137.4479,138.0652,20687.0
2017-02-10 10:30:00,169.89,169.9,169.62,169.64,16661.0,137.9921,138.0002,137.7728,137.7891,16661.0
2017-02-10 11:00:00,169.7,169.71,169.4,169.4,14933.0,137.8378,137.8459,137.5941,137.5941,14933.0
2017-02-10 11:30:00,169.52,169.66,169.48,169.58,13681.0,137.6916,137.8053,137.6591,137.7403,13681.0
2017-02-10 12:00:00,169.57,169.65,169.45,169.57,10757.0,137.7322,137.7972,137.6347,137.7322,10757.0
2017-02-10 12:30:00,169.57,169.76,169.54,169.74,9855.0,137.7322,137.8865,137.7078,137.8703,9855.0
2017-02-10 13:00:00,169.76,169.99,169.71,169.86,8677.0,137.8865,138.0733,137.8459,137.9678,8677.0
2017-02-10 13:30:00,169.86,170.12,169.83,169.96,18879.0,137.9678,138.1789,137.9434,138.049,18879.0
2017-02-10 14:00:00,169.96,170.02,169.71,169.8,14343.0,138.049,138.0977,137.8459,137.919,14343.0
2017-02-10 14:30:00,169.84,169.85,169.58,169.63,23020.0,137.9515,137.9596,137.7403,137.7809,23020.0
2017-02-10 15:00:00,169.62,169.7,169.57,169.63,19790.0,137.7728,137.8378,137.7322,137.7809,19790.0
2017-02-10 15:30:00,169.64,169.95,169.62,169.89,33906.0,137.7891,138.0409,137.7728,137.9921,33906.0
2017-02-13 09:30:00,171.0,171.94,170.73,171.83,28518.0,138.8937,139.6572,138.6744,139.5679,28518.0
2017-02-13 10:00:00,171.84,172.6,171.78,172.41,20223.0,139.576,140.1933,139.5273,140.039,20223.0
2017-02-13 10:30:00,172.46,172.46,171.62,172.3,26074.0,140.0796,140.0796,139.3973,139.9496,26074.0
2017-02-13 11:00:00,172.29,172.46,171.84,172.07,11897.0,139.9415,140.0796,139.576,139.7628,11897.0
2017-02-13 11:30:00,172.08,172.19,171.8,172.02,13239.0,139.7709,139.8603,139.5435,139.7222,13239.0
2017-02-13 12:00:00,171.91,172.0,171.53,171.53,8489.0,139.6329,139.706,139.3242,139.3242,8489.0
2017-02-13 12:30:00,171.63,171.92,171.62,171.92,10541.0,139.4054,139.641,139.3973,139.641,10541.0
2017-02-13 13:00:00,171.97,172.46,171.79,172.4,13239.0,139.6816,140.0796,139.5354,140.0309,13239.0
2017-02-13 13:30:00,172.31,172.45,172.05,172.37,17726.0,139.9578,140.0715,139.7466,140.0065,17726.0
2017-02-13 14:00:00,172.38,172.51,172.2,172.27,27228.0,140.0146,140.1202,139.8684,139.9253,27228.0
2017-02-13 14:30:00,172.24,172.3,172.03,172.03,19373.0,139.9009,139.9496,139.7303,139.7303,19373.0
2017-02-13 15:00:00,172.05,172.22,171.8,171.8,22735.0,139.7466,139.8847,139.5435,139.5435,22735.0
2017-02-13 15:30:00,171.81,172.07,171.67,171.86,63192.0,139.5516,139.7628,139.4379,139.5922,63192.0
2017-02-14 09:30:00,172.04,172.04,169.61,170.08,34413.0,139.7384,139.7384,137.7647,138.1465,34413.0
2017-02-14 10:00:00,170.14,171.2,169.85,170.58,30088.0,138.1952,139.0562,137.9596,138.5526,30088.0
2017-02-14 10:30:00,170.39,170.92,170.32,170.85,24954.0,138.3982,138.8287,138.3414,138.7719,24954.0
2017-02-14 11:00:00,170.85,171.46,170.77,171.37,22672.0,138.7719,139.2673,138.7069,139.1942,22672.0
2017-02-14 11:30:00,171.48,172.2,171.44,172.2,73983.0,139.2836,139.8684,139.2511,139.8684,73983.0
2017-02-14 12:00:00,172.23,172.27,171.78,172.19,42598.0,139.8928,139.9253,139.5273,139.8603,42598.0
2017-02-14 12:30:00,172.21,172.71,172.1,172.65,21196.0,139.8765,140.2827,139.7872,140.2339,21196.0
2017-02-14 13:00:00,172.6,172.81,172.42,172.74,21633.0,140.1933,140.3639,140.0471,140.307,21633.0
2017-02-14 13:30:00,172.73,173.16,172.7,172.94,20488.0,140.2989,140.6482,140.2745,140.4695,20488.0
2017-02-14 14:00:00,172.89,173.06,172.75,172.87,28625.0,140.4289,140.5669,140.3151,140.4126,28625.0
2017-02-14 14:30:00,172.91,172.92,172.57,172.65,11422.0,140.4451,140.4532,140.1689,140.2339,11422.0
2017-02-14 15:00:00,172.64,172.99,172.53,172.98,25098.0,140.2258,140.5101,140.1364,140.502,25098.0
2017-02-14 15:30:00,172.98,173.0,172.82,172.93,46499.0,140.502,140.5182,140.372,140.4613,46499.0
2017-02-15 09:30:00,172.5,173.18,172.24,172.75,21929.0,140.1121,140.6644,139.9009,140.3151,21929.0
2017-02-15 10:00:00,172.78,173.18,172.51,172.89,15435.0,140.3395,140.6644,140.1202,140.4289,15435.0
2017-02-15 10:30:00,172.86,173.14,172.83,172.97,18158.0,140.4045,140.6319,140.3801,140.4938,18158.0
2017-02-15 11:00:00,173.03,174.23,172.93,174.14,28284.0,140.5426,141.5173,140.4613,141.4442,28284.0
2017-02-15 11:30:00,174.02,174.26,173.52,173.52,22955.0,141.3467,141.5416,140.9406,140.9406,22955.0
2017-02-15 12:00:00,173.6,173.66,172.99,173.53,33143.0,141.0056,141.0543,140.5101,140.9487,33143.0
2017-02-15 12:30:00,173.57,174.07,173.51,173.91,13510.0,140.9812,141.3873,140.9324,141.2573,13510.0
2017-02-15 13:00:00,173.91,174.22,173.81,174.22,10353.0,141.2573,141.5091,141.1761,141.5091,10353.0
2017-02-15 13:30:00,174.25,174.71,174.24,174.53,15199.0,141.5335,141.9071,141.5254,141.7609,15199.0
2017-02-15 14:00:00,174.55,174.6,174.03,174.38,20982.0,141.7772,141.8178,141.3548,141.6391,20982.0
2017-02-15 14:30:00,174.43,175.36,174.43,175.21,32251.0,141.6797,142.4351,141.6797,142.3133,32251.0
2017-02-15 15:00:00,175.29,175.78,175.07,175.54,56262.0,142.3782,142.7762,142.1995,142.5813,56262.0
2017-02-15 15:30:00,175.51,175.76,175.27,175.33,84508.0,142.5569,142.76,142.362,142.4107,84508.0
2017-02-16 09:30:00,175.73,175.97,174.44,174.5,15179.0,142.7356,142.9306,141.6878,141.7366,15179.0
2017-02-16 10:00:00,174.5,174.6,173.82,174.28,27906.0,141.7366,141.8178,141.1842,141.5579,27906.0
2017-02-16 10:30:00,174.3,174.56,173.32,173.8,21920.0,141.5741,141.7853,140.7781,141.168,21920.0
2017-02-16 11:00:00,173.8,173.82,173.37,173.82,26345.0,141.168,141.1842,140.8187,141.1842,26345.0
2017-02-16 11:30:00,173.78,174.12,173.69,173.7,17523.0,141.1518,141.4279,141.0787,141.0868,17523.0
2017-02-16 12:00:00,173.83,173.91,173.12,173.22,22083.0,141.1924,141.2573,140.6157,140.6969,22083.0
2017-02-16 12:30:00,173.24,173.56,173.1,173.21,23815.0,140.7131,140.9731,140.5994,140.6888,23815.0
2017-02-16 13:00:00,173.27,173.36,172.52,172.57,53227.0,140.7375,140.8106,140.1283,140.1689,53227.0
2017-02-16 13:30:00,172.62,172.78,172.41,172.69,27538.0,140.2096,140.3395,140.039,140.2664,27538.0
2017-02-16 14:00:00,172.69,172.79,172.5,172.62,22515.0,140.2664,140.3476,140.1121,140.2096,22515.0
2017-02-16 14:30:00,172.63,172.7,172.38,172.38,22672.0,140.2177,140.2745,140.0146,140.0146,22672.0
2017-02-16 15:00:00,172.38,172.98,172.35,172.8,34172.0,140.0146,140.502,139.9902,140.3558,34172.0
2017-02-16 15:30:00,172.81,173.31,172.76,173.27,80052.0,140.3639,140.77,140.3233,140.7375,80052.0
2017-02-17 09:30:00,172.72,173.25,172.0,172.12,33598.0,140.2908,140.7213,139.706,139.8034,33598.0
2017-02-17 10:00:00,172.2,173.66,172.16,173.16,28962.0,139.8684,141.0543,139.8359,140.6482,28962.0
2017-02-17 10:30:00,173.43,173.46,173.17,173.25,18188.0,140.8675,140.8918,140.6563,140.7213,18188.0
2017-02-17 11:00:00,173.25,173.4,172.83,172.88,22374.0,140.7213,140.8431,140.3801,140.4207,22374.0
2017-02-17 11:30:00,172.9,172.96,172.21,172.88,19056.0,140.437,140.4857,139.8765,140.4207,19056.0
2017-02-17 12:00:00,172.89,173.09,172.66,172.91,12060.0,140.4289,140.5913,140.242,140.4451,12060.0
2017-02-17 12:30:00,172.87,172.93,172.45,172.49,8238.0,140.4126,140.4613,140.0715,140.104,8238.0
2017-02-17 13:00:00,172.53,172.56,172.39,172.5,7835.0,140.1364,140.1608,140.0227,140.1121,7835.0
2017-02-17 13:30:00,172.51,172.69,172.48,172.53,10452.0,140.1202,140.2664,140.0958,140.1364,10452.0
2017-02-17 14:00:00,172.52,172.62,172.41,172.49,10796.0,140.1283,140.2096,140.039,140.104,10796.0
2017-02-17 14:30:00,172.49,172.7,172.4,172.62,24266.0,140.104,140.2745,140.0309,140.2096,24266.0
2017-02-17 15:00:00,172.64,172.66,172.28,172.34,26543.0,140.2258,140.242,139.9334,139.9821,26543.0
2017-02-17 15:30:00,172.35,172.64,172.28,172.5,101372.0,139.9902,140.2258,139.9334,140.1121,101372.0
2017-02-21 09:30:00,172.89,173.57,172.41,173.01,18299.0,140.4289,140.9812,140.039,140.5263,18299.0
2017-02-21 10:00:00,173.18,173.65,173.17,173.58,22096.0,140.6644,141.0462,140.6563,140.9893,22096.0
2017-02-21 10:30:00,173.51,173.71,173.07,173.07,13004.0,140.9324,141.0949,140.5751,140.5751,13004.0
2017-02-21 11:00:00,173.12,173.18,171.88,172.0,30948.0,140.6157,140.6644,139.6085,139.706,30948.0
2017-02-21 11:30:00,172.0,172.06,171.83,171.99,16378.0,139.706,139.7547,139.5679,139.6978,16378.0
2017-02-21 12:00:00,172.09,172.75,172.05,172.75,9326.0,139.7791,140.3151,139.7466,140.3151,9326.0
2017-02-21 12:30:00,172.69,172.82,172.37,172.37,8429.0,140.2664,140.372,140.0065,140.0065,8429.0
2017-02-21 13:00:00,172.34,172.34,171.78,171.9,23648.0,139.9821,139.9821,139.5273,139.6247,23648.0
2017-02-21 13:30:00,171.94,172.0,171.61,171.78,23278.0,139.6572,139.706,139.3892,139.5273,23278.0
2017-02-21 14:00:00,171.8,172.13,171.77,172.11,21348.0,139.5435,139.8116,139.5191,139.7953,21348.0
2017-02-21 14:30:00,172.12,172.18,171.85,171.9,24801.0,139.8034,139.8522,139.5841,139.6247,24801.0
2017-02-21 15:00:00,171.9,172.52,171.84,172.41,37863.0,139.6247,140.1283,139.576,140.039,37863.0
2017-02-21 15:30:00,172.44,172.69,172.22,172.36,94689.0,140.0633,140.2664,139.8847,139.9984,94689.0
2017-02-22 09:30:00,171.49,172.09,170.68,171.14,26933.0,139.8701,140.3595,139.2094,139.5846,26933.0
2017-02-22 10:00:00,171.18,171.44,171.05,171.09,19867.0,139.6173,139.8293,139.5112,139.5438,19867.0
2017-02-22 10:30:00,171.09,171.68,170.87,171.58,82696.0,139.5438,140.0251,139.3644,139.9435,82696.0
2017-02-22 11:00:00,171.51,171.56,170.91,171.4,40189.0,139.8864,139.9272,139.397,139.7967,40189.0
2017-02-22 11:30:00,171.36,171.37,170.9,170.9,22921.0,139.7641,139.7722,139.3889,139.3889,22921.0
2017-02-22 12:00:00,170.85,171.03,170.6,170.63,31096.0,139.3481,139.4949,139.1442,139.1687,31096.0
2017-02-22 12:30:00,170.64,170.71,170.5,170.66,16676.0,139.1768,139.2339,139.0626,139.1931,16676.0
2017-02-22 13:00:00,170.71,170.78,170.6,170.73,18653.0,139.2339,139.291,139.1442,139.2502,18653.0
2017-02-22 13:30:00,170.74,170.78,170.57,170.77,17130.0,139.2584,139.291,139.1197,139.2829,17130.0
2017-02-22 14:00:00,170.71,170.84,170.35,170.36,31117.0,139.2339,139.3399,138.9403,138.9484,31117.0
2017-02-22 14:30:00,170.43,170.56,170.21,170.5,18286.0,139.0055,139.1116,138.8261,139.0626,18286.0
2017-02-22 15:00:00,170.5,170.91,170.44,170.91,21478.0,139.0626,139.397,139.0137,139.397,21478.0
2017-02-22 15:30:00,170.88,171.16,170.88,170.99,42973.0,139.3726,139.6009,139.3726,139.4623,42973.0
2017-02-23 09:30:00,171.66,171.94,171.16,171.48,9332.0,140.0087,140.2371,139.6009,139.8619,9332.0
2017-02-23 10:00:00,171.43,171.45,170.81,170.95,17551.0,139.8212,139.8375,139.3155,139.4297,17551.0
2017-02-23 10:30:00,171.01,171.38,170.8,170.93,12342.0,139.4786,139.7804,139.3073,139.4133,12342.0
2017-02-23 11:00:00,171.07,171.11,170.17,170.2,17012.0,139.5275,139.5602,138.7935,138.8179,17012.0
2017-02-23 11:30:00,170.2,170.58,170.03,170.06,10342.0,138.8179,139.1279,138.6793,138.7038,10342.0
2017-02-23 12:00:00,170.02,170.73,169.93,170.73,16021.0,138.6711,139.2502,138.5977,139.2502,16021.0
2017-02-23 12:30:00,170.62,171.2,170.51,170.99,7430.0,139.1605,139.6336,139.0708,139.4623,7430.0
2017-02-23 13:00:00,170.87,171.11,170.68,170.74,5800.0,139.3644,139.5602,139.2094,139.2584,5800.0
2017-02-23 13:30:00,170.77,171.08,170.75,170.86,7648.0,139.2829,139.5357,139.2665,139.3563,7648.0
2017-02-23 14:00:00,170.91,170.98,170.58,170.77,11136.0,139.397,139.4541,139.1279,139.2829,11136.0
2017-02-23 14:30:00,170.78,170.97,170.74,170.89,5922.0,139.291,139.446,139.2584,139.3807,5922.0
2017-02-23 15:00:00,170.91,171.47,170.9,171.38,13359.0,139.397,139.8538,139.3889,139.7804,13359.0
2017-02-23 15:30:00,171.37,171.44,170.85,171.03,36644.0,139.7722,139.8293,139.3481,139.4949,36644.0
2017-02-24 09:30:00,170.0,170.22,169.17,169.49,24976.0,138.6548,138.8343,137.9779,138.2389,24976.0
2017-02-24 10:00:00,169.66,170.03,168.67,168.72,26343.0,138.3775,138.6793,137.5701,137.6108,26343.0
2017-02-24 10:30:00,168.72,169.88,168.66,169.8,64189.0,137.6108,138.557,137.5619,138.4917,64189.0
2017-02-24 11:00:00,169.75,170.19,169.75,169.8,35806.0,138.4509,138.8098,138.4509,138.4917,35806.0
2017-02-24 11:30:00,169.81,170.02,169.48,170.01,25037.0,138.4999,138.6711,138.2307,138.663,25037.0
2017-02-24 12:00:00,170.0,170.8,169.85,170.8,19134.0,138.6548,139.3073,138.5325,139.3073,19134.0
2017-02-24 12:30:00,170.79,170.92,170.6,170.6,13910.0,139.2992,139.4052,139.1442,139.1442,13910.0
2017-02-24 13:00:00,170.58,170.7,170.18,170.7,13225.0,139.1279,139.2258,138.8016,139.2258,13225.0
2017-02-24 13:30:00,170.69,171.12,170.62,171.12,12243.0,139.2176,139.5683,139.1605,139.5683,12243.0
2017-02-24 14:00:00,171.14,171.14,170.53,170.65,21385.0,139.5846,139.5846,139.0871,139.185,21385.0
2017-02-24 14:30:00,170.73,170.9,170.62,170.86,15550.0,139.2502,139.3889,139.1605,139.3563,15550.0
2017-02-24 15:00:00,170.86,170.97,170.55,170.93,21226.0,139.3563,139.446,139.1034,139.4133,21226.0
2017-02-24 15:30:00,170.92,171.36,170.81,171.31,51340.0,139.4052,139.7641,139.3155,139.7233,51340.0
2017-02-27 09:30:00,171.38,172.1,170.68,171.99,20534.0,139.7804,140.3676,139.2094,140.2779,20534.0
2017-02-27 10:00:00,172.1,172.1,170.86,171.3,11985.0,140.3676,140.3676,139.3563,139.7151,11985.0
2017-02-27 10:30:00,171.35,171.86,170.82,170.82,16079.0,139.7559,140.1719,139.3236,139.3236,16079.0
2017-02-27 11:00:00,170.71,170.87,170.29,170.61,17309.0,139.2339,139.3644,138.8914,139.1524,17309.0
2017-02-27 11:30:00,170.66,170.7,170.35,170.58,8123.0,139.1931,139.2258,138.9403,139.1279,8123.0
2017-02-27 12:00:00,170.73,170.87,170.63,170.7,7734.0,139.2502,139.3644,139.1687,139.2258,7734.0
2017-02-27 12:30:00,170.68,170.78,170.62,170.62,5877.0,139.2094,139.291,139.1605,139.1605,5877.0
2017-02-27 13:00:00,170.65,170.97,170.62,170.95,8545.0,139.185,139.446,139.1605,139.4297,8545.0
2017-02-27 13:30:00,170.96,171.04,170.71,170.73,18220.0,139.4378,139.5031,139.2339,139.2502,18220.0
2017-02-27 14:00:00,170.76,171.33,170.75,171.28,11442.0,139.2747,139.7396,139.2665,139.6988,11442.0
2017-02-27 14:30:00,171.36,171.45,171.01,171.01,15443.0,139.7641,139.8375,139.4786,139.4786,15443.0
2017-02-27 15:00:00,171.0,171.25,170.98,171.12,22118.0,139.4704,139.6743,139.4541,139.5683,22118.0
2017-02-27 15:30:00,171.15,171.22,170.83,171.08,53759.0,139.5928,139.6499,139.3318,139.5357,53759.0
2017-02-28 09:30:00,170.65,171.05,169.56,169.71,14547.0,139.185,139.5112,138.296,138.4183,14547.0
2017-02-28 10:00:00,169.72,170.53,169.72,169.91,15651.0,138.4265,139.0871,138.4265,138.5814,15651.0
2017-02-28 10:30:00,169.92,170.01,169.59,169.8,13590.0,138.5896,138.663,138.3204,138.4917,13590.0
2017-02-28 11:00:00,169.87,170.0,169.62,170.0,11441.0,138.5488,138.6548,138.3449,138.6548,11441.0
2017-02-28 11:30:00,169.97,170.17,169.61,169.62,17963.0,138.6304,138.7935,138.3367,138.3449,17963.0
2017-02-28 12:00:00,169.68,169.76,169.07,169.1,8657.0,138.3938,138.4591,137.8963,137.9208,8657.0
2017-02-28 12:30:00,169.05,169.21,169.03,169.18,10559.0,137.88,138.0105,137.8637,137.986,10559.0
2017-02-28 13:00:00,169.13,169.25,169.07,169.07,11827.0,137.9452,138.0431,137.8963,137.8963,11827.0
2017-02-28 13:30:00,169.1,169.45,169.05,169.2,15369.0,137.9208,138.2062,137.88,138.0023,15369.0
2017-02-28 14:00:00,169.21,169.24,168.91,169.0,12735.0,138.0105,138.035,137.7658,137.8392,12735.0
2017-02-28 14:30:00,169.04,169.28,168.9,169.18,20711.0,137.8718,138.0676,137.7576,137.986,20711.0
2017-02-28 15:00:00,169.14,169.53,169.05,169.48,16766.0,137.9534,138.2715,137.88,138.2307,16766.0
2017-02-28 15:30:00,169.51,169.83,169.36,169.65,66488.0,138.2552,138.5162,138.1328,138.3694,66488.0
2017-03-01 09:30:00,172.24,173.97,172.04,173.86,38602.0,140.4818,141.8928,140.3187,141.8031,38602.0
2017-03-01 10:00:00,173.86,174.5,173.68,174.2,26074.0,141.8031,142.3251,141.6563,142.0804,26074.0
2017-03-01 10:30:00,174.16,174.21,171.58,172.79,61664.0,142.0478,142.0886,139.9435,140.9304,61664.0
2017-03-01 11:00:00,172.99,173.84,172.99,173.84,29434.0,141.0935,141.7868,141.0935,141.7868,29434.0
2017-03-01 11:30:00,173.81,173.81,172.18,172.2,48071.0,141.7623,141.7623,140.4329,140.4492,48071.0
2017-03-01 12:00:00,172.41,173.35,172.31,173.3,16540.0,140.6205,141.3871,140.5389,141.3464,16540.0
2017-03-01 12:30:00,173.19,173.22,172.71,172.98,12031.0,141.2566,141.2811,140.8651,141.0854,12031.0
2017-03-01 13:00:00,173.05,173.12,172.32,172.36,9452.0,141.1425,141.1995,140.5471,140.5797,9452.0
2017-03-01 13:30:00,172.38,172.7,172.3,172.3,20750.0,140.596,140.857,140.5307,140.5307,20750.0
2017-03-01 14:00:00,172.38,172.78,172.15,172.59,24096.0,140.596,140.9222,140.4084,140.7673,24096.0
2017-03-01 14:30:00,172.59,172.95,172.44,172.84,34152.0,140.7673,141.0609,140.6449,140.9712,34152.0
2017-03-01 15:00:00,172.95,173.04,172.71,172.79,28459.0,141.0609,141.1343,140.8651,140.9304,28459.0
2017-03-01 15:30:00,172.8,173.01,172.51,172.84,77595.0,140.9386,141.1098,140.702,140.9712,77595.0
2017-03-02 09:30:00,173.25,173.5,172.38,173.0,48678.0,141.3056,141.5095,140.596,141.1017,48678.0
2017-03-02 10:00:00,172.82,172.93,172.32,172.47,16551.0,140.9549,141.0446,140.5471,140.6694,16551.0
2017-03-02 10:30:00,172.49,172.58,172.18,172.5,16220.0,140.6857,140.7591,140.4329,140.6939,16220.0
2017-03-02 11:00:00,172.39,172.41,171.7,171.71,19677.0,140.6041,140.6205,140.0414,140.0495,19677.0
2017-03-02 11:30:00,171.69,171.82,171.37,171.8,13620.0,140.0332,140.1392,139.7722,140.1229,13620.0
2017-03-02 12:00:00,171.71,171.92,171.16,171.16,10227.0,140.0495,140.2208,139.6009,139.6009,10227.0
2017-03-02 12:30:00,171.19,171.33,170.89,171.12,10204.0,139.6254,139.7396,139.3807,139.5683,10204.0
2017-03-02 13:00:00,171.14,171.22,170.73,171.22,13664.0,139.5846,139.6499,139.2502,139.6499,13664.0
2017-03-02 13:30:00,171.38,171.68,171.38,171.5,9768.0,139.7804,140.0251,139.7804,139.8783,9768.0
2017-03-02 14:00:00,171.4,171.46,171.2,171.46,10819.0,139.7967,139.8456,139.6336,139.8456,10819.0
2017-03-02 14:30:00,171.5,171.6,171.26,171.45,8609.0,139.8783,139.9598,139.6825,139.8375,8609.0
2017-03-02 15:00:00,171.3,171.36,170.95,171.31,6884.0,139.7151,139.7641,139.4297,139.7233,6884.0
2017-03-02 15:30:00,171.27,171.27,170.82,171.06,42317.0,139.6907,139.6907,139.3236,139.5194,42317.0
2017-03-03 09:30:00,171.07,171.07,169.61,169.79,47399.0,139.5275,139.5275,138.3367,138.4835,47399.0
2017-03-03 10:00:00,169.76,170.27,169.08,169.19,42573.0,138.4591,138.875,137.9045,137.9942,42573.0
2017-03-03 10:30:00,169.11,170.08,169.0,169.55,29978.0,137.9289,138.7201,137.8392,138.2878,29978.0
2017-03-03 11:00:00,169.54,170.09,169.22,169.87,17201.0,138.2796,138.7282,138.0186,138.5488,17201.0
2017-03-03 11:30:00,169.91,170.15,169.71,170.08,15977.0,138.5814,138.7772,138.4183,138.7201,15977.0
2017-03-03 12:00:00,170.03,170.15,169.94,170.03,12421.0,138.6793,138.7772,138.6059,138.6793,12421.0
2017-03-03 12:30:00,170.08,170.13,169.91,169.94,16030.0,138.7201,138.7609,138.5814,138.6059,16030.0
2017-03-03 13:00:00,169.92,170.15,169.63,169.68,20050.0,138.5896,138.7772,138.353,138.3938,20050.0
2017-03-03 13:30:00,169.78,169.9,169.54,169.87,20555.0,138.4754,138.5733,138.2796,138.5488,20555.0
2017-03-03 14:00:00,169.91,170.04,169.66,169.86,16500.0,138.5814,138.6875,138.3775,138.5406,16500.0
2017-03-03 14:30:00,169.86,170.28,169.81,170.28,18685.0,138.5406,138.8832,138.4999,138.8832,18685.0
2017-03-03 15:00:00,170.28,170.57,170.14,170.46,17127.0,138.8832,139.1197,138.769,139.03,17127.0
2017-03-03 15:30:00,170.47,170.67,170.3,170.48,41713.0,139.0382,139.2013,138.8995,139.0463,41713.0
2017-03-06 09:30:00,169.57,170.02,169.34,170.02,13691.0,138.3041,138.6711,138.1165,138.6711,13691.0
2017-03-06 10:00:00,169.84,170.1,169.61,169.61,10270.0,138.5243,138.7364,138.3367,138.3367,10270.0
2017-03-06 10:30:00,169.64,169.71,169.38,169.65,8726.0,138.3612,138.4183,138.1491,138.3694,8726.0
2017-03-06 11:00:00,169.56,169.68,169.35,169.42,6943.0,138.296,138.3938,138.1247,138.1818,6943.0
2017-03-06 11:30:00,169.49,169.52,169.04,169.25,23935.0,138.2389,138.2633,137.8718,138.0431,23935.0
2017-03-06 12:00:00,169.22,169.46,169.16,169.27,11423.0,138.0186,138.2144,137.9697,138.0594,11423.0
2017-03-06 12:30:00,169.31,169.36,168.91,169.13,23236.0,138.0921,138.1328,137.7658,137.9452,23236.0
2017-03-06 13:00:00,169.14,169.18,168.83,168.98,22216.0,137.9534,137.986,137.7006,137.8229,22216.0
2017-03-06 13:30:00,168.89,168.95,168.64,168.83,13488.0,137.7495,137.7984,137.5456,137.7006,13488.0
2017-03-06 14:00:00,168.81,169.21,168.77,169.12,32631.0,137.6842,138.0105,137.6516,137.9371,32631.0
2017-03-06 14:30:00,169.18,169.33,168.61,168.61,6310.0,137.986,138.1084,137.5211,137.5211,6310.0
2017-03-06 15:00:00,168.7,169.06,168.63,168.81,31572.0,137.5945,137.8881,137.5374,137.6842,31572.0
2017-03-06 15:30:00,168.77,169.16,168.66,168.96,44884.0,137.6516,137.9697,137.5619,137.8066,44884.0
2017-03-07 09:30:00,169.15,169.98,168.76,169.28,24837.0,137.9616,138.6385,137.6435,138.0676,24837.0
2017-03-07 10:00:00,169.21,169.43,169.05,169.2,6757.0,138.0105,138.1899,137.88,138.0023,6757.0
2017-03-07 10:30:00,169.1,169.3,168.94,169.07,4650.0,137.9208,138.0839,137.7903,137.8963,4650.0
2017-03-07 11:00:00,169.04,169.13,168.87,168.94,11379.0,137.8718,137.9452,137.7332,137.7903,11379.0
2017-03-07 11:30:00,168.98,169.08,168.87,168.93,9679.0,137.8229,137.9045,137.7332,137.7821,9679.0
2017-03-07 12:00:00,168.96,169.02,168.8,168.98,6937.0,137.8066,137.8555,137.6761,137.8229,6937.0
2017-03-07 12:30:00,168.89,169.13,168.89,169.06,7400.0,137.7495,137.9452,137.7495,137.8881,7400.0
2017-03-07 13:00:00,169.09,169.15,168.92,168.96,7900.0,137.9126,137.9616,137.774,137.8066,7900.0
2017-03-07 13:30:00,169.01,169.01,168.57,168.57,11980.0,137.8474,137.8474,137.4885,137.4885,11980.0
2017-03-07 14:00:00,168.59,168.77,168.57,168.65,8502.0,137.5048,137.6516,137.4885,137.5537,8502.0
2017-03-07 14:30:00,168.6,169.04,168.52,169.02,13369.0,137.513,137.8718,137.4477,137.8555,13369.0
2017-03-07 15:00:00,169.02,169.04,168.71,168.71,13451.0,137.8555,137.8718,137.6027,137.6027,13451.0
2017-03-07 15:30:00,168.75,168.79,168.35,168.46,37016.0,137.6353,137.6679,137.3091,137.3988,37016.0
2017-03-08 09:30:00,168.7,169.1,168.45,168.74,14234.0,137.5945,137.9208,137.3906,137.6271,14234.0
2017-03-08 10:00:00,168.74,169.11,168.68,169.04,18166.0,137.6271,137.9289,137.5782,137.8718,18166.0
2017-03-08 10:30:00,169.13,169.15,168.71,168.84,5839.0,137.9452,137.9616,137.6027,137.7087,5839.0
2017-03-08 11:00:00,168.97,169.39,168.81,169.3,18058.0,137.8147,138.1573,137.6842,138.0839,18058.0
2017-03-08 11:30:00,169.18,169.29,168.85,169.21,8007.0,137.986,138.0757,137.7169,138.0105,8007.0
2017-03-08 12:00:00,169.18,169.65,169.18,169.5,8738.0,137.986,138.3694,137.986,138.247,8738.0
2017-03-08 12:30:00,169.51,169.66,169.25,169.29,20269.0,138.2552,138.3775,138.0431,138.0757,20269.0
2017-03-08 13:00:00,169.37,170.06,169.29,170.01,9154.0,138.141,138.7038,138.0757,138.663,9154.0
2017-03-08 13:30:00,170.06,170.06,169.61,169.67,8892.0,138.7038,138.7038,138.3367,138.3857,8892.0
2017-03-08 14:00:00,169.67,169.81,169.05,169.38,24790.0,138.3857,138.4999,137.88,138.1491,24790.0
2017-03-08 14:30:00,169.37,169.44,169.12,169.12,8417.0,138.141,138.1981,137.9371,137.9371,8417.0
2017-03-08 15:00:00,169.22,169.47,169.02,169.13,15706.0,138.0186,138.2225,137.8555,137.9452,15706.0
2017-03-08 15:30:00,169.06,169.09,168.8,169.01,30587.0,137.8881,137.9126,137.6761,137.8474,30587.0
2017-03-09 09:30:00,169.01,169.69,168.94,169.59,18569.0,137.8474,138.402,137.7903,138.3204,18569.0
2017-03-09 10:00:00,169.5,170.22,169.5,169.84,19504.0,138.247,138.8343,138.247,138.5243,19504.0
2017-03-09 10:30:00,169.81,169.82,169.26,169.26,13541.0,138.4999,138.508,138.0513,138.0513,13541.0
2017-03-09 11:00:00,169.3,169.32,168.64,168.64,6208.0,138.0839,138.1002,137.5456,137.5456,6208.0
2017-03-09 11:30:00,168.87,169.24,168.83,169.11,5247.0,137.7332,138.035,137.7006,137.9289,5247.0
2017-03-09 12:00:00,169.17,169.32,169.01,169.04,6835.0,137.9779,138.1002,137.8474,137.8718,6835.0
2017-03-09 12:30:00,169.04,169.25,168.99,169.0,14299.0,137.8718,138.0431,137.8311,137.8392,14299.0
2017-03-09 13:00:00,168.97,169.05,168.85,168.86,3718.0,137.8147,137.88,137.7169,137.725,3718.0
2017-03-09 13:30:00,168.83,168.88,168.65,168.78,5639.0,137.7006,137.7413,137.5537,137.6598,5639.0
2017-03-09 14:00:00,168.73,168.76,168.32,168.32,11056.0,137.619,137.6435,137.2846,137.2846,11056.0
2017-03-09 14:30:00,168.31,168.31,167.66,167.78,26423.0,137.2764,137.2764,136.7463,136.8442,26423.0
2017-03-09 15:00:00,167.72,168.0,167.7,167.77,18673.0,136.7952,137.0236,136.7789,136.836,18673.0
2017-03-09 15:30:00,167.82,168.36,167.78,168.35,54236.0,136.8768,137.3172,136.8442,137.3091,54236.0
2017-03-10 09:30:00,168.49,170.0,168.47,169.81,38995.0,137.4232,138.6548,137.4069,138.4999,38995.0
2017-03-10 10:00:00,169.86,169.9,169.21,169.53,10525.0,138.5406,138.5733,138.0105,138.2715,10525.0
2017-03-10 10:30:00,169.48,169.48,169.11,169.12,5945.0,138.2307,138.2307,137.9289,137.9371,5945.0
2017-03-10 11:00:00,169.14,169.58,168.56,169.58,26496.0,137.9534,138.3123,137.4803,138.3123,26496.0
2017-03-10 11:30:00,169.44,169.63,169.2,169.48,8578.0,138.1981,138.353,138.0023,138.2307,8578.0
2017-03-10 12:00:00,169.51,169.65,169.3,169.57,9176.0,138.2552,138.3694,138.0839,138.3041,9176.0
2017-03-10 12:30:00,169.54,169.59,169.17,169.24,8367.0,138.2796,138.3204,137.9779,138.035,8367.0
2017-03-10 13:00:00,169.31,169.48,169.06,169.47,5349.0,138.0921,138.2307,137.8881,138.2225,5349.0
2017-03-10 13:30:00,169.54,169.82,169.23,169.82,18812.0,138.2796,138.508,138.0268,138.508,18812.0
2017-03-10 14:00:00,169.75,169.77,169.57,169.75,6466.0,138.4509,138.4672,138.3041,138.4509,6466.0
2017-03-10 14:30:00,169.74,169.92,169.58,169.59,11005.0,138.4428,138.5896,138.3123,138.3204,11005.0
2017-03-10 15:00:00,169.67,170.17,169.6,170.16,11193.0,138.3857,138.7935,138.3286,138.7853,11193.0
2017-03-10 15:30:00,170.19,170.19,169.76,169.85,54937.0,138.8098,138.8098,138.4591,138.5325,54937.0
2017-03-13 09:30:00,169.31,169.64,169.07,169.37,26455.0,138.0921,138.3612,137.8963,138.141,26455.0
2017-03-13 10:00:00,169.38,169.68,169.29,169.53,18288.0,138.1491,138.3938,138.0757,138.2715,18288.0
2017-03-13 10:30:00,169.57,170.53,169.44,169.99,35306.0,138.3041,139.0871,138.1981,138.6467,35306.0
2017-03-13 11:00:00,169.95,169.99,169.21,169.53,21665.0,138.614,138.6467,138.0105,138.2715,21665.0
2017-03-13 11:30:00,169.53,170.21,169.51,170.21,8475.0,138.2715,138.8261,138.2552,138.8261,8475.0
2017-03-13 12:00:00,170.17,170.26,170.03,170.17,11464.0,138.7935,138.8669,138.6793,138.7935,11464.0
2017-03-13 12:30:00,170.12,170.22,169.97,170.22,18060.0,138.7527,138.8343,138.6304,138.8343,18060.0
2017-03-13 13:00:00,170.13,170.29,169.9,169.99,14676.0,138.7609,138.8914,138.5733,138.6467,14676.0
2017-03-13 13:30:00,169.98,170.05,169.89,170.0,6868.0,138.6385,138.6956,138.5651,138.6548,6868.0
2017-03-13 14:00:00,170.03,170.27,169.98,170.27,12783.0,138.6793,138.875,138.6385,138.875,12783.0
2017-03-13 14:30:00,170.26,170.56,170.22,170.45,22409.0,138.8669,139.1116,138.8343,139.0219,22409.0
2017-03-13 15:00:00,170.45,170.81,170.45,170.66,17936.0,139.0219,139.3155,139.0219,139.1931,17936.0
2017-03-13 15:30:00,170.64,170.83,170.54,170.77,40651.0,139.1768,139.3318,139.0953,139.2829,40651.0
2017-03-14 09:30:00,169.9,170.51,169.8,169.87,20761.0,138.5733,139.0708,138.4917,138.5488,20761.0
2017-03-14 10:00:00,169.82,170.11,169.42,169.47,15917.0,138.508,138.7445,138.1818,138.2225,15917.0
2017-03-14 10:30:00,169.41,169.86,168.9,169.31,30135.0,138.1736,138.5406,137.7576,138.0921,30135.0
2017-03-14 11:00:00,169.27,169.97,169.2,169.77,18638.0,138.0594,138.6304,138.0023,138.4672,18638.0
2017-03-14 11:30:00,169.83,169.96,169.6,169.82,5628.0,138.5162,138.6222,138.3286,138.508,5628.0
2017-03-14 12:00:00,169.83,169.91,169.26,169.45,7907.0,138.5162,138.5814,138.0513,138.2062,7907.0
2017-03-14 12:30:00,169.44,169.44,169.03,169.15,8110.0,138.1981,138.1981,137.8637,137.9616,8110.0
2017-03-14 13:00:00,169.15,169.6,169.15,169.54,12456.0,137.9616,138.3286,137.9616,138.2796,12456.0
2017-03-14 13:30:00,169.5,169.62,169.21,169.29,8447.0,138.247,138.3449,138.0105,138.0757,8447.0
2017-03-14 14:00:00,169.27,169.48,169.06,169.36,19101.0,138.0594,138.2307,137.8881,138.1328,19101.0
2017-03-14 14:30:00,169.31,169.57,169.23,169.32,8444.0,138.0921,138.3041,138.0268,138.1002,8444.0
2017-03-14 15:00:00,169.4,169.64,169.4,169.52,6711.0,138.1655,138.3612,138.1655,138.2633,6711.0
2017-03-14 15:30:00,169.47,169.57,169.25,169.49,53519.0,138.2225,138.3041,138.0431,138.2389,53519.0
2017-03-15 09:30:00,169.96,171.4,169.92,170.85,23071.0,138.6222,139.7967,138.5896,139.3481,23071.0
2017-03-15 10:00:00,170.83,171.29,170.72,171.29,15067.0,139.3318,139.707,139.2421,139.707,15067.0
2017-03-15 10:30:00,171.36,171.47,171.08,171.29,9690.0,139.7641,139.8538,139.5357,139.707,9690.0
2017-03-15 11:00:00,171.2,171.56,171.13,171.3,13656.0,139.6336,139.9272,139.5765,139.7151,13656.0
2017-03-15 11:30:00,171.39,171.4,171.22,171.39,9205.0,139.7885,139.7967,139.6499,139.7885,9205.0
2017-03-15 12:00:00,171.4,171.64,171.39,171.44,8746.0,139.7967,139.9924,139.7885,139.8293,8746.0
2017-03-15 12:30:00,171.37,171.8,171.26,171.5,13611.0,139.7722,140.1229,139.6825,139.8783,13611.0
2017-03-15 13:00:00,171.45,171.45,171.22,171.29,12519.0,139.8375,139.8375,139.6499,139.707,12519.0
2017-03-15 13:30:00,171.25,171.34,171.2,171.34,8418.0,139.6743,139.7478,139.6336,139.7478,8418.0
2017-03-15 14:00:00,171.38,172.11,171.3,172.09,28343.0,139.7804,140.3758,139.7151,140.3595,28343.0
2017-03-15 14:30:00,172.0,172.65,171.85,172.25,17429.0,140.2861,140.8162,140.1637,140.49,17429.0
2017-03-15 15:00:00,172.27,173.06,172.26,173.06,23099.0,140.5063,141.1506,140.4981,141.1506,23099.0
2017-03-15 15:30:00,173.02,173.14,172.12,172.27,56617.0,141.118,141.2159,140.3839,140.5063,56617.0
2017-03-16 09:30:00,172.72,173.66,172.72,173.53,20280.0,140.8733,141.64,140.8733,141.534,20280.0
2017-03-16 10:00:00,173.59,173.75,173.15,173.37,15372.0,141.5829,141.7134,141.224,141.4035,15372.0
2017-03-16 10:30:00,173.3,173.67,173.13,173.13,16005.0,141.3464,141.6481,141.2077,141.2077,16005.0
2017-03-16 11:00:00,173.15,173.19,172.63,172.96,19123.0,141.224,141.2566,140.7999,141.0691,19123.0
2017-03-16 11:30:00,172.95,173.23,172.7,173.13,20954.0,141.0609,141.2893,140.857,141.2077,20954.0
2017-03-16 12:00:00,173.13,173.18,172.81,172.87,7392.0,141.2077,141.2485,140.9467,140.9956,7392.0
2017-03-16 12:30:00,172.89,173.05,172.68,172.79,12924.0,141.012,141.1425,140.8407,140.9304,12924.0
2017-03-16 13:00:00,172.64,172.73,172.43,172.55,9390.0,140.8081,140.8815,140.6368,140.7346,9390.0
2017-03-16 13:30:00,172.54,173.0,172.48,172.82,17912.0,140.7265,141.1017,140.6776,140.9549,17912.0
2017-03-16 14:00:00,172.92,173.11,172.75,172.81,12955.0,141.0364,141.1914,140.8978,140.9467,12955.0
2017-03-16 14:30:00,172.87,172.95,172.49,172.5,9746.0,140.9956,141.0609,140.6857,140.6939,9746.0
2017-03-16 15:00:00,172.46,172.8,172.42,172.68,22650.0,140.6612,140.9386,140.6286,140.8407,22650.0
2017-03-16 15:30:00,172.66,172.92,172.57,172.92,49549.0,140.8244,141.0364,140.751,141.0364,49549.0
2017-03-17 09:30:00,173.52,173.63,172.51,172.94,60836.0,141.5258,141.6155,140.702,141.0527,60836.0
2017-03-17 10:00:00,172.88,172.88,172.52,172.85,9774.0,141.0038,141.0038,140.7102,140.9793,9774.0
2017-03-17 10:30:00,172.75,172.75,172.41,172.64,7339.0,140.8978,140.8978,140.6205,140.8081,7339.0
2017-03-17 11:00:00,172.64,172.85,172.35,172.35,13878.0,140.8081,140.9793,140.5715,140.5715,13878.0
2017-03-17 11:30:00,172.35,172.43,172.22,172.28,14337.0,140.5715,140.6368,140.4655,140.5144,14337.0
2017-03-17 12:00:00,172.4,172.67,172.3,172.49,34069.0,140.6123,140.8325,140.5307,140.6857,34069.0
2017-03-17 12:30:00,172.42,172.63,172.41,172.54,5962.0,140.6286,140.7999,140.6205,140.7265,5962.0
2017-03-17 13:00:00,172.51,172.52,172.35,172.45,5528.0,140.702,140.7102,140.5715,140.6531,5528.0
2017-03-17 13:30:00,172.4,172.58,172.35,172.58,5825.0,140.6123,140.7591,140.5715,140.7591,5825.0
2017-03-17 14:00:00,172.53,173.47,172.52,173.33,11430.0,140.7183,141.485,140.7102,141.3708,11430.0
2017-03-17 14:30:00,173.4,173.41,172.83,172.94,6418.0,141.4279,141.4361,140.963,141.0527,6418.0
2017-03-17 15:00:00,172.95,173.08,172.76,172.77,9258.0,141.0609,141.1669,140.9059,140.9141,9258.0
2017-03-17 15:30:00,172.81,173.27,172.69,172.85,32149.0,140.9467,141.3219,140.8488,140.9793,32149.0
2017-03-20 09:30:00,172.88,173.0,171.8,172.37,7793.0,141.0038,141.1017,140.1229,140.5878,7793.0
2017-03-20 10:00:00,172.17,172.83,171.97,172.57,12971.0,140.4247,140.963,140.2616,140.751,12971.0
2017-03-20 10:30:00,172.53,172.6,172.01,172.51,9550.0,140.7183,140.7754,140.2942,140.702,9550.0
2017-03-20 11:00:00,172.45,172.94,172.35,172.72,16690.0,140.6531,141.0527,140.5715,140.8733,16690.0
2017-03-20 11:30:00,172.66,173.0,172.52,172.89,25322.0,140.8244,141.1017,140.7102,141.012,25322.0
2017-03-20 12:00:00,172.88,172.88,172.21,172.26,7921.0,141.0038,141.0038,140.4573,140.4981,7921.0
2017-03-20 12:30:00,172.38,172.7,172.31,172.38,5557.0,140.596,140.857,140.5389,140.596,5557.0
2017-03-20 13:00:00,172.4,172.47,172.16,172.25,5500.0,140.6123,140.6694,140.4166,140.49,5500.0
2017-03-20 13:30:00,172.21,172.21,171.67,172.02,11622.0,140.4573,140.4573,140.0169,140.3024,11622.0
2017-03-20 14:00:00,172.01,172.24,171.92,172.17,6309.0,140.2942,140.4818,140.2208,140.4247,6309.0
2017-03-20 14:30:00,172.1,172.13,171.57,171.77,8304.0,140.3676,140.3921,139.9353,140.0985,8304.0
2017-03-20 15:00:00,171.71,172.13,171.66,172.03,9586.0,140.0495,140.3921,140.0087,140.3105,9586.0
2017-03-20 15:30:00,172.08,172.11,171.69,171.8,22577.0,140.3513,140.3758,140.0332,140.1229,22577.0
2017-03-21 09:30:00,172.63,173.26,171.38,171.76,10375.0,140.7999,141.3137,139.7804,140.0903,10375.0
2017-03-21 10:00:00,171.78,171.82,170.63,170.83,13618.0,140.1066,140.1392,139.1687,139.3318,13618.0
2017-03-21 10:30:00,170.71,170.78,169.13,169.13,26434.0,139.2339,139.291,137.9452,137.9452,26434.0
2017-03-21 11:00:00,169.12,169.98,168.89,169.45,18576.0,137.9371,138.6385,137.7495,138.2062,18576.0
2017-03-21 11:30:00,169.44,170.46,169.3,170.46,13577.0,138.1981,139.03,138.0839,139.03,13577.0
2017-03-21 12:00:00,170.43,170.68,169.97,170.02,9615.0,139.0055,139.2094,138.6304,138.6711,9615.0
2017-03-21 12:30:00,170.1,170.13,169.69,169.91,13574.0,138.7364,138.7609,138.402,138.5814,13574.0
2017-03-21 13:00:00,169.91,169.92,169.47,169.72,7321.0,138.5814,138.5896,138.2225,138.4265,7321.0
2017-03-21 13:30:00,169.72,169.88,169.42,169.47,35271.0,138.4265,138.557,138.1818,138.2225,35271.0
2017-03-21 14:00:00,169.54,169.81,169.33,169.66,9941.0,138.2796,138.4999,138.1084,138.3775,9941.0
2017-03-21 14:30:00,169.61,170.15,169.52,169.97,9979.0,138.3367,138.7772,138.2633,138.6304,9979.0
2017-03-21 15:00:00,170.0,170.38,169.95,170.09,14210.0,138.6548,138.9648,138.614,138.7282,14210.0
2017-03-21 15:30:00,170.11,170.19,169.21,169.51,55526.0,138.7445,138.8098,138.0105,138.2552,55526.0
2017-03-22 09:30:00,169.0,169.0,166.35,166.35,65024.0,137.8392,137.8392,135.6778,135.6778,65024.0
2017-03-22 10:00:00,166.52,167.11,165.91,165.92,29488.0,135.8165,136.2977,135.319,135.3271,29488.0
2017-03-22 10:30:00,165.96,167.76,165.87,167.55,72894.0,135.3597,136.8278,135.2863,136.6566,72894.0
2017-03-22 11:00:00,167.51,168.34,167.1,168.08,29972.0,136.6239,137.3009,136.2895,137.0888,29972.0
2017-03-22 11:30:00,168.03,168.25,167.7,167.81,21491.0,137.0481,137.2275,136.7789,136.8686,21491.0
2017-03-22 12:00:00,167.75,167.76,167.39,167.49,27836.0,136.8197,136.8278,136.5261,136.6076,27836.0
2017-03-22 12:30:00,167.47,167.84,167.27,167.78,23059.0,136.5913,136.8931,136.4282,136.8442,23059.0
2017-03-22 13:00:00,167.72,168.21,167.34,167.9,15922.0,136.7952,137.1949,136.4853,136.942,15922.0
2017-03-22 13:30:00,168.02,168.4,167.87,167.91,14004.0,137.0399,137.3498,136.9176,136.9502,14004.0
2017-03-22 14:00:00,167.87,168.12,167.49,167.55,28174.0,136.9176,137.1215,136.6076,136.6566,28174.0
2017-03-22 14:30:00,167.55,167.68,167.21,167.46,77628.0,136.6566,136.7626,136.3793,136.5832,77628.0
2017-03-22 15:00:00,167.42,167.61,167.27,167.35,66539.0,136.5505,136.7055,136.4282,136.4934,66539.0
2017-03-22 15:30:00,167.36,167.45,167.08,167.18,156628.0,136.5016,136.575,136.2732,136.3548,156628.0
2017-03-23 09:30:00,167.93,168.81,167.09,167.15,40312.0,136.9665,137.6842,136.2814,136.3303,40312.0
2017-03-23 10:00:00,167.21,167.44,166.98,167.0,50250.0,136.3793,136.5668,136.1917,136.208,50250.0
2017-03-23 10:30:00,166.99,167.35,166.99,167.12,90057.0,136.1998,136.4934,136.1998,136.3059,90057.0
2017-03-23 11:00:00,167.11,167.7,167.11,167.4,35488.0,136.2977,136.7789,136.2977,136.5342,35488.0
2017-03-23 11:30:00,167.36,167.46,167.0,167.14,31948.0,136.5016,136.5832,136.208,136.3222,31948.0
2017-03-23 12:00:00,167.14,167.25,166.98,167.02,57290.0,136.3222,136.4119,136.1917,136.2243,57290.0
2017-03-23 12:30:00,166.98,167.11,166.72,167.02,28930.0,136.1917,136.2977,135.9796,136.2243,28930.0
2017-03-23 13:00:00,167.08,167.1,166.5,166.6,29356.0,136.2732,136.2895,135.8002,135.8817,29356.0
2017-03-23 13:30:00,166.61,166.8,166.46,166.57,28198.0,135.8899,136.0449,135.7675,135.8573,28198.0
2017-03-23 14:00:00,166.54,167.18,166.52,166.96,42357.0,135.8328,136.3548,135.8165,136.1754,42357.0
2017-03-23 14:30:00,166.93,167.0,166.78,166.83,16640.0,136.1509,136.208,136.0285,136.0693,16640.0
2017-03-23 15:00:00,166.81,166.86,166.28,166.41,17684.0,136.053,136.0938,135.6207,135.7268,17684.0
2017-03-23 15:30:00,166.41,166.6,166.11,166.37,63178.0,135.7268,135.8817,135.4821,135.6941,63178.0
2017-03-24 09:30:00,166.85,167.36,165.88,165.96,17477.0,136.0856,136.5016,135.2945,135.3597,17477.0
2017-03-24 10:00:00,166.03,166.29,165.61,166.01,19978.0,135.4168,135.6289,135.0743,135.4005,19978.0
2017-03-24 10:30:00,166.06,166.52,165.85,166.17,33554.0,135.4413,135.8165,135.27,135.531,33554.0
2017-03-24 11:00:00,166.15,166.27,165.94,166.22,23589.0,135.5147,135.6126,135.3434,135.5718,23589.0
2017-03-24 11:30:00,166.21,166.81,166.2,166.58,20725.0,135.5636,136.053,135.5555,135.8654,20725.0
2017-03-24 12:00:00,166.58,166.85,166.17,166.38,28503.0,135.8654,136.0856,135.531,135.7023,28503.0
2017-03-24 12:30:00,166.38,166.38,165.89,165.96,18549.0,135.7023,135.7023,135.3026,135.3597,18549.0
2017-03-24 13:00:00,165.98,166.14,165.86,166.04,11938.0,135.376,135.5065,135.2782,135.425,11938.0
2017-03-24 13:30:00,166.03,166.05,165.38,165.41,13199.0,135.4168,135.4331,134.8867,134.9111,13199.0
2017-03-24 14:00:00,165.48,165.64,165.16,165.24,22666.0,134.9682,135.0987,134.7072,134.7725,22666.0
2017-03-24 14:30:00,165.29,165.39,164.79,165.0,30329.0,134.8133,134.8948,134.4055,134.5767,30329.0
2017-03-24 15:00:00,164.93,165.46,164.7,165.32,65275.0,134.5196,134.9519,134.3321,134.8377,65275.0
2017-03-24 15:30:00,165.32,166.39,165.22,165.49,115229.0,134.8377,135.7105,134.7562,134.9764,115229.0
2017-03-27 09:30:00,164.62,165.24,162.23,163.18,54822.0,134.2668,134.7725,132.3175,133.0923,54822.0
2017-03-27 10:00:00,163.11,163.25,162.26,162.32,78939.0,133.0352,133.1494,132.342,132.3909,78939.0
2017-03-27 10:30:00,162.54,163.46,162.43,163.15,33778.0,132.5703,133.3207,132.4806,133.0679,33778.0
2017-03-27 11:00:00,163.22,163.99,163.22,163.99,10681.0,133.1249,133.753,133.1249,133.753,10681.0
2017-03-27 11:30:00,163.97,164.17,163.69,163.9,15670.0,133.7367,133.8998,133.5083,133.6796,15670.0
2017-03-27 12:00:00,163.9,164.35,163.72,164.2,13575.0,133.6796,134.0466,133.5328,133.9242,13575.0
2017-03-27 12:30:00,164.17,164.38,164.11,164.31,21562.0,133.8998,134.0711,133.8508,134.014,21562.0
2017-03-27 13:00:00,164.25,164.49,163.97,164.01,32674.0,133.965,134.1608,133.7367,133.7693,32674.0
2017-03-27 13:30:00,164.02,164.1,163.77,164.01,22325.0,133.7774,133.8427,133.5735,133.7693,22325.0
2017-03-27 14:00:00,164.06,164.68,164.06,164.61,11360.0,133.8101,134.3157,133.8101,134.2587,11360.0
2017-03-27 14:30:00,164.64,164.87,164.48,164.87,10719.0,134.2831,134.4707,134.1526,134.4707,10719.0
2017-03-27 15:00:00,164.96,165.14,164.68,164.98,13773.0,134.5441,134.6909,134.3157,134.5604,13773.0
2017-03-27 15:30:00,164.99,165.14,164.85,164.91,83622.0,134.5686,134.6909,134.4544,134.5033,83622.0
2017-03-28 09:30:00,164.68,165.31,164.17,165.17,17479.0,134.3157,134.8296,133.8998,134.7154,17479.0
2017-03-28 10:00:00,165.24,166.13,165.24,165.75,30326.0,134.7725,135.4984,134.7725,135.1885,30326.0
2017-03-28 10:30:00,165.7,166.06,165.41,166.01,14797.0,135.1477,135.4413,134.9111,135.4005,14797.0
2017-03-28 11:00:00,165.91,166.71,165.91,166.57,14648.0,135.319,135.9714,135.319,135.8573,14648.0
2017-03-28 11:30:00,166.62,166.93,166.42,166.62,8724.0,135.898,136.1509,135.7349,135.898,8724.0
2017-03-28 12:00:00,166.69,167.03,166.61,166.81,10551.0,135.9551,136.2324,135.8899,136.053,10551.0
2017-03-28 12:30:00,166.87,167.1,166.79,167.1,7959.0,136.1019,136.2895,136.0367,136.2895,7959.0
2017-03-28 13:00:00,167.1,167.51,167.1,167.4,7478.0,136.2895,136.6239,136.2895,136.5342,7478.0
2017-03-28 13:30:00,167.39,167.85,167.24,167.84,8262.0,136.5261,136.9013,136.4037,136.8931,8262.0
2017-03-28 14:00:00,167.72,167.98,167.51,167.83,12784.0,136.7952,137.0073,136.6239,136.8849,12784.0
2017-03-28 14:30:00,167.89,168.25,167.69,168.06,16339.0,136.9339,137.2275,136.7708,137.0725,16339.0
2017-03-28 15:00:00,168.03,168.15,167.72,167.95,15204.0,137.0481,137.1459,136.7952,136.9828,15204.0
2017-03-28 15:30:00,167.97,168.19,167.67,167.74,59724.0,136.9991,137.1786,136.7544,136.8115,59724.0
2017-03-29 09:30:00,167.48,168.17,167.48,167.91,25390.0,136.5995,137.1622,136.5995,136.9502,25390.0
2017-03-29 10:00:00,167.97,168.08,167.71,167.91,16349.0,136.9991,137.0888,136.7871,136.9502,16349.0
2017-03-29 10:30:00,167.95,168.32,167.95,168.23,13450.0,136.9828,137.2846,136.9828,137.2112,13450.0
2017-03-29 11:00:00,168.23,168.51,167.97,168.51,21237.0,137.2112,137.4396,136.9991,137.4396,21237.0
2017-03-29 11:30:00,168.48,168.49,167.63,167.67,7067.0,137.4151,137.4232,136.7218,136.7544,7067.0
2017-03-29 12:00:00,167.69,167.72,167.53,167.62,5302.0,136.7708,136.7952,136.6403,136.7137,5302.0
2017-03-29 12:30:00,167.62,167.62,167.3,167.39,5359.0,136.7137,136.7137,136.4527,136.5261,5359.0
2017-03-29 13:00:00,167.32,167.64,167.32,167.47,9745.0,136.469,136.73,136.469,136.5913,9745.0
2017-03-29 13:30:00,167.43,167.62,167.43,167.55,6139.0,136.5587,136.7137,136.5587,136.6566,6139.0
2017-03-29 14:00:00,167.5,167.52,167.31,167.41,12830.0,136.6158,136.6321,136.4608,136.5424,12830.0
2017-03-29 14:30:00,167.36,167.42,167.2,167.42,9017.0,136.5016,136.5505,136.3711,136.5505,9017.0
2017-03-29 15:00:00,167.43,167.73,167.37,167.61,9122.0,136.5587,136.8034,136.5098,136.7055,9122.0
2017-03-29 15:30:00,167.58,167.63,167.2,167.23,33916.0,136.681,136.7218,136.3711,136.3956,33916.0
2017-03-30 09:30:00,167.19,168.0,166.7,167.89,13047.0,136.3629,137.0236,135.9633,136.9339,13047.0
2017-03-30 10:00:00,168.0,168.26,167.87,168.22,8967.0,137.0236,137.2357,136.9176,137.203,8967.0
2017-03-30 10:30:00,168.23,168.75,168.16,168.49,22256.0,137.2112,137.6353,137.1541,137.4232,22256.0
2017-03-30 11:00:00,168.61,168.93,168.49,168.7,12933.0,137.5211,137.7821,137.4232,137.5945,12933.0
2017-03-30 11:30:00,168.74,168.75,168.44,168.5,11066.0,137.6271,137.6353,137.3825,137.4314,11066.0
2017-03-30 12:00:00,168.5,168.64,168.39,168.53,11970.0,137.4314,137.5456,137.3417,137.4559,11970.0
2017-03-30 12:30:00,168.51,168.53,168.15,168.18,10803.0,137.4396,137.4559,137.1459,137.1704,10803.0
2017-03-30 13:00:00,168.22,168.7,168.21,168.31,6421.0,137.203,137.5945,137.1949,137.2764,6421.0
2017-03-30 13:30:00,168.42,168.55,168.36,168.43,8052.0,137.3662,137.4722,137.3172,137.3743,8052.0
2017-03-30 14:00:00,168.4,168.47,168.19,168.34,4725.0,137.3498,137.4069,137.1786,137.3009,4725.0
2017-03-30 14:30:00,168.33,168.42,168.07,168.18,9228.0,137.2927,137.3662,137.0807,137.1704,9228.0
2017-03-30 15:00:00,168.22,168.48,168.11,168.44,16444.0,137.203,137.4151,137.1133,137.3825,16444.0
2017-03-30 15:30:00,168.47,168.53,168.21,168.34,30951.0,137.4069,137.4559,137.1949,137.3009,30951.0
2017-03-31 09:30:00,167.97,168.79,167.71,168.48,23187.0,136.9991,137.6679,136.7871,137.4151,23187.0
2017-03-31 10:00:00,168.64,169.16,168.25,168.41,18825.0,137.5456,137.9697,137.2275,137.358,18825.0
2017-03-31 10:30:00,168.22,169.31,168.2,169.24,18438.0,137.203,138.0921,137.1867,138.035,18438.0
2017-03-31 11:00:00,169.14,169.36,168.81,168.85,60231.0,137.9534,138.1328,137.6842,137.7169,60231.0
2017-03-31 11:30:00,168.83,169.02,168.59,168.59,25637.0,137.7006,137.8555,137.5048,137.5048,25637.0
2017-03-31 12:00:00,168.59,168.92,168.58,168.76,5836.0,137.5048,137.774,137.4967,137.6435,5836.0
2017-03-31 12:30:00,168.73,168.92,168.65,168.72,8171.0,137.619,137.774,137.5537,137.6108,8171.0
2017-03-31 13:00:00,168.75,169.0,168.63,168.94,5367.0,137.6353,137.8392,137.5374,137.7903,5367.0
2017-03-31 13:30:00,168.99,169.12,168.76,168.81,9790.0,137.8311,137.9371,137.6435,137.6842,9790.0
2017-03-31 14:00:00,168.83,168.97,168.64,168.75,14150.0,137.7006,137.8147,137.5456,137.6353,14150.0
2017-03-31 14:30:00,168.71,169.18,168.62,168.85,31069.0,137.6027,137.986,137.5293,137.7169,31069.0
2017-03-31 15:00:00,168.86,169.12,168.83,168.94,34378.0,137.725,137.9371,137.7006,137.7903,34378.0
2017-03-31 15:30:00,168.92,169.04,168.57,168.62,131959.0,137.774,137.8718,137.4885,137.5293,131959.0
2017-04-03 09:30:00,168.67,169.15,168.12,168.49,15061.0,137.5701,137.9616,137.1215,137.4232,15061.0
2017-04-03 10:00:00,168.51,168.56,166.97,167.59,38906.0,137.4396,137.4803,136.1835,136.6892,38906.0
2017-04-03 10:30:00,167.6,167.73,166.72,166.72,13757.0,136.6973,136.8034,135.9796,135.9796,13757.0
2017-04-03 11:00:00,166.68,166.86,166.0,166.21,20844.0,135.947,136.0938,135.3924,135.5636,20844.0
2017-04-03 11:30:00,166.14,166.35,165.71,165.85,14263.0,135.5065,135.6778,135.1558,135.27,14263.0
2017-04-03 12:00:00,165.97,166.46,165.62,166.44,14795.0,135.3679,135.7675,135.0824,135.7512,14795.0
2017-04-03 12:30:00,166.6,166.98,166.47,166.98,13081.0,135.8817,136.1917,135.7757,136.1917,13081.0
2017-04-03 13:00:00,166.89,167.06,166.66,166.7,9300.0,136.1183,136.2569,135.9307,135.9633,9300.0
2017-04-03 13:30:00,166.66,167.8,166.45,166.84,28784.0,135.9307,136.8605,135.7594,136.0775,28784.0
2017-04-03 14:00:00,166.93,167.68,166.52,166.84,19258.0,136.1509,136.7626,135.8165,136.0775,19258.0
2017-04-03 14:30:00,166.85,167.69,166.75,167.25,34261.0,136.0856,136.7708,136.0041,136.4119,34261.0
2017-04-03 15:00:00,167.33,167.48,167.16,167.27,16464.0,136.4771,136.5995,136.3385,136.4282,16464.0
2017-04-03 15:30:00,167.25,167.39,167.14,167.2,54086.0,136.4119,136.5261,136.3222,136.3711,54086.0
2017-04-04 09:30:00,167.24,167.76,166.87,166.95,9330.0,136.4037,136.8278,136.1019,136.1672,9330.0
2017-04-04 10:00:00,167.02,167.05,165.65,165.67,35720.0,136.2243,136.2488,135.1069,135.1232,35720.0
2017-04-04 10:30:00,165.78,165.92,165.12,165.21,25674.0,135.2129,135.3271,134.6746,134.748,25674.0
2017-04-04 11:00:00,165.22,165.27,164.9,165.17,31865.0,134.7562,134.797,134.4952,134.7154,31865.0
2017-04-04 11:30:00,165.12,165.27,164.73,164.77,26928.0,134.6746,134.797,134.3565,134.3892,26928.0
2017-04-04 12:00:00,164.82,164.82,164.3,164.36,38793.0,134.4299,134.4299,134.0058,134.0547,38793.0
2017-04-04 12:30:00,164.35,164.75,164.23,164.75,17901.0,134.0466,134.3728,133.9487,134.3728,17901.0
2017-04-04 13:00:00,164.69,165.22,164.6,165.05,19549.0,134.3239,134.7562,134.2505,134.6175,19549.0
2017-04-04 13:30:00,165.04,165.06,164.7,164.97,19033.0,134.6094,134.6257,134.3321,134.5523,19033.0
2017-04-04 14:00:00,164.96,165.37,164.93,165.26,29265.0,134.5441,134.8785,134.5196,134.7888,29265.0
2017-04-04 14:30:00,165.26,165.39,164.69,164.7,21327.0,134.7888,134.8948,134.3239,134.3321,21327.0
2017-04-04 15:00:00,164.71,165.0,164.32,164.33,21257.0,134.3402,134.5767,134.0221,134.0303,21257.0
2017-04-04 15:30:00,164.3,164.83,164.3,164.79,77384.0,134.0058,134.4381,134.0058,134.4055,77384.0
2017-04-05 09:30:00,165.18,166.49,164.89,165.93,25324.0,134.7236,135.792,134.487,135.3353,25324.0
2017-04-05 10:00:00,165.93,166.0,165.0,165.35,25884.0,135.3353,135.3924,134.5767,134.8622,25884.0
2017-04-05 10:30:00,165.35,165.54,164.92,165.14,21068.0,134.8622,135.0172,134.5115,134.6909,21068.0
2017-04-05 11:00:00,165.17,165.38,164.44,164.51,16336.0,134.7154,134.8867,134.12,134.1771,16336.0
2017-04-05 11:30:00,164.52,165.24,164.04,165.17,17310.0,134.1852,134.7725,133.7938,134.7154,17310.0
2017-04-05 12:00:00,165.19,165.61,165.14,165.32,14022.0,134.7317,135.0743,134.6909,134.8377,14022.0
2017-04-05 12:30:00,165.27,165.41,165.12,165.38,14629.0,134.797,134.9111,134.6746,134.8867,14629.0
2017-04-05 13:00:00,165.34,165.48,165.14,165.41,10502.0,134.8541,134.9682,134.6909,134.9111,10502.0
2017-04-05 13:30:00,165.52,165.52,165.13,165.23,11771.0,135.0009,135.0009,134.6828,134.7643,11771.0
2017-04-05 14:00:00,165.19,165.37,164.9,165.06,15580.0,134.7317,134.8785,134.4952,134.6257,15580.0
2017-04-05 14:30:00,164.95,164.95,164.29,164.29,15654.0,134.536,134.536,133.9977,133.9977,15654.0
2017-04-05 15:00:00,164.36,164.6,163.33,163.62,49597.0,134.0547,134.2505,133.2147,133.4512,49597.0
2017-04-05 15:30:00,163.58,163.58,162.9,163.11,68472.0,133.4186,133.4186,132.8639,133.0352,68472.0
2017-04-06 09:30:00,163.48,164.1,163.01,163.91,21189.0,133.337,133.8427,132.9537,133.6877,21189.0
2017-04-06 10:00:00,163.88,163.88,163.22,163.39,41925.0,133.6633,133.6633,133.1249,133.2636,41925.0
2017-04-06 10:30:00,163.43,164.6,163.43,164.51,34691.0,133.2962,134.2505,133.2962,134.1771,34691.0
2017-04-06 11:00:00,164.51,165.25,164.51,165.23,16157.0,134.1771,134.7806,134.1771,134.7643,16157.0
2017-04-06 11:30:00,165.26,165.57,164.81,164.9,12374.0,134.7888,135.0416,134.4218,134.4952,12374.0
2017-04-06 12:00:00,164.99,165.06,164.58,165.01,10097.0,134.5686,134.6257,134.2342,134.5849,10097.0
2017-04-06 12:30:00,164.89,164.99,164.55,164.71,9139.0,134.487,134.5686,134.2097,134.3402,9139.0
2017-04-06 13:00:00,164.64,165.19,164.64,165.04,19946.0,134.2831,134.7317,134.2831,134.6094,19946.0
2017-04-06 13:30:00,165.0,165.0,164.65,164.83,8159.0,134.5767,134.5767,134.2913,134.4381,8159.0
2017-04-06 14:00:00,164.83,164.9,164.52,164.72,11308.0,134.4381,134.4952,134.1852,134.3484,11308.0
2017-04-06 14:30:00,164.72,164.79,164.33,164.47,24599.0,134.3484,134.4055,134.0303,134.1445,24599.0
2017-04-06 15:00:00,164.52,164.65,164.3,164.35,34680.0,134.1852,134.2913,134.0058,134.0466,34680.0
2017-04-06 15:30:00,164.34,164.66,164.28,164.41,68028.0,134.0384,134.2994,133.9895,134.0955,68028.0
2017-04-07 09:30:00,164.2,165.15,164.14,164.69,63070.0,133.9242,134.6991,133.8753,134.3239,63070.0
2017-04-07 10:00:00,164.46,165.02,164.46,164.92,13867.0,134.1363,134.5931,134.1363,134.5115,13867.0
2017-04-07 10:30:00,164.89,165.76,164.85,164.97,16335.0,134.487,135.1966,134.4544,134.5523,16335.0
2017-04-07 11:00:00,164.95,165.13,164.75,164.92,24456.0,134.536,134.6828,134.3728,134.5115,24456.0
2017-04-07 11:30:00,164.86,165.22,164.78,165.18,13681.0,134.4626,134.7562,134.3973,134.7236,13681.0
2017-04-07 12:00:00,165.16,165.4,165.12,165.18,30532.0,134.7072,134.903,134.6746,134.7236,30532.0
2017-04-07 12:30:00,165.13,165.13,164.73,165.07,12749.0,134.6828,134.6828,134.3565,134.6338,12749.0
2017-04-07 13:00:00,165.06,165.09,164.67,164.72,26223.0,134.6257,134.6501,134.3076,134.3484,26223.0
2017-04-07 13:30:00,164.75,164.91,164.44,164.5,25919.0,134.3728,134.5033,134.12,134.1689,25919.0
2017-04-07 14:00:00,164.59,164.79,164.42,164.42,13477.0,134.2423,134.4055,134.1037,134.1037,13477.0
2017-04-07 14:30:00,164.41,164.72,164.36,164.38,14052.0,134.0955,134.3484,134.0547,134.0711,14052.0
2017-04-07 15:00:00,164.36,164.55,164.19,164.19,18971.0,134.0547,134.2097,133.9161,133.9161,18971.0
2017-04-07 15:30:00,164.19,164.54,164.09,164.37,70796.0,133.9161,134.2016,133.8345,134.0629,70796.0
2017-04-10 09:30:00,164.39,165.15,164.06,164.82,25025.0,134.0792,134.6991,133.8101,134.4299,25025.0
2017-04-10 10:00:00,164.82,165.37,164.58,164.75,16148.0,134.4299,134.8785,134.2342,134.3728,16148.0
2017-04-10 10:30:00,164.77,165.01,164.72,164.72,9984.0,134.3892,134.5849,134.3484,134.3484,9984.0
2017-04-10 11:00:00,164.61,165.0,164.55,164.88,12629.0,134.2587,134.5767,134.2097,134.4789,12629.0
2017-04-10 11:30:00,164.82,164.82,164.0,164.16,17730.0,134.4299,134.4299,133.7611,133.8916,17730.0
2017-04-10 12:00:00,164.31,164.32,163.87,164.07,5350.0,134.014,134.0221,133.6551,133.8182,5350.0
2017-04-10 12:30:00,164.09,164.56,164.04,164.52,20687.0,133.8345,134.2179,133.7938,134.1852,20687.0
2017-04-10 13:00:00,164.52,164.6,164.43,164.54,8113.0,134.1852,134.2505,134.1118,134.2016,8113.0
2017-04-10 13:30:00,164.54,164.81,164.52,164.75,12718.0,134.2016,134.4218,134.1852,134.3728,12718.0
2017-04-10 14:00:00,164.7,164.86,164.47,164.58,14008.0,134.3321,134.4626,134.1445,134.2342,14008.0
2017-04-10 14:30:00,164.56,164.64,164.28,164.37,14580.0,134.2179,134.2831,133.9895,134.0629,14580.0
2017-04-10 15:00:00,164.41,164.72,164.25,164.4,19820.0,134.0955,134.3484,133.965,134.0874,19820.0
2017-04-10 15:30:00,164.38,164.55,164.2,164.37,37106.0,134.0711,134.2097,133.9242,134.0629,37106.0
2017-04-11 09:30:00,164.1,164.77,163.22,164.13,97778.0,133.8427,134.3892,133.1249,133.8672,97778.0
2017-04-11 10:00:00,164.12,164.51,163.81,164.44,33177.0,133.859,134.1771,133.6062,134.12,33177.0
2017-04-11 10:30:00,164.37,164.37,163.51,163.75,32381.0,134.0629,134.0629,133.3615,133.5572,32381.0
2017-04-11 11:00:00,163.91,164.51,163.75,164.23,33660.0,133.6877,134.1771,133.5572,133.9487,33660.0
2017-04-11 11:30:00,164.19,164.38,164.09,164.23,20978.0,133.9161,134.0711,133.8345,133.9487,20978.0
2017-04-11 12:00:00,164.23,165.07,164.14,165.0,12136.0,133.9487,134.6338,133.8753,134.5767,12136.0
2017-04-11 12:30:00,165.06,165.14,164.64,164.64,13786.0,134.6257,134.6909,134.2831,134.2831,13786.0
2017-04-11 13:00:00,164.7,164.86,164.59,164.68,21357.0,134.3321,134.4626,134.2423,134.3157,21357.0
2017-04-11 13:30:00,164.72,164.72,164.4,164.62,13052.0,134.3484,134.3484,134.0874,134.2668,13052.0
2017-04-11 14:00:00,164.75,164.75,164.37,164.63,14665.0,134.3728,134.3728,134.0629,134.275,14665.0
2017-04-11 14:30:00,164.63,165.15,164.56,165.04,19868.0,134.275,134.6991,134.2179,134.6094,19868.0
2017-04-11 15:00:00,164.99,165.05,164.59,164.75,18920.0,134.5686,134.6175,134.2423,134.3728,18920.0
2017-04-11 15:30:00,164.77,165.23,164.71,165.19,51661.0,134.3892,134.7643,134.3402,134.7317,51661.0
2017-04-12 09:30:00,165.12,165.74,164.05,164.31,41504.0,134.6746,135.1803,133.8019,134.014,41504.0
2017-04-12 10:00:00,164.32,164.86,164.18,164.53,41731.0,134.0221,134.4626,133.9079,134.1934,41731.0
2017-04-12 10:30:00,164.55,164.69,163.84,163.84,22039.0,134.2097,134.3239,133.6306,133.6306,22039.0
2017-04-12 11:00:00,163.86,164.08,163.54,163.6,44693.0,133.6469,133.8264,133.3859,133.4349,44693.0
2017-04-12 11:30:00,163.59,163.67,162.75,163.23,47999.0,133.4267,133.492,132.7416,133.1331,47999.0
2017-04-12 12:00:00,163.25,164.26,163.25,163.4,28379.0,133.1494,133.9732,133.1494,133.2718,28379.0
2017-04-12 12:30:00,163.51,163.97,163.51,163.69,11190.0,133.3615,133.7367,133.3615,133.5083,11190.0
2017-04-12 13:00:00,163.7,164.05,163.63,163.75,17329.0,133.5164,133.8019,133.4593,133.5572,17329.0
2017-04-12 13:30:00,163.81,164.18,163.65,163.9,20877.0,133.6062,133.9079,133.4757,133.6796,20877.0
2017-04-12 14:00:00,163.9,163.9,163.43,163.52,24006.0,133.6796,133.6796,133.2962,133.3696,24006.0
2017-04-12 14:30:00,163.47,163.47,162.11,162.81,96636.0,133.3288,133.3288,132.2196,132.7905,96636.0
2017-04-12 15:00:00,162.74,163.04,162.09,162.44,46031.0,132.7334,132.9781,132.2033,132.4888,46031.0
2017-04-12 15:30:00,162.48,162.75,162.23,162.63,81045.0,132.5214,132.7416,132.3175,132.6437,81045.0
2017-04-13 09:30:00,162.38,162.82,162.09,162.51,12209.0,132.4398,132.7987,132.2033,132.5459,12209.0
2017-04-13 10:00:00,162.46,162.94,161.55,161.75,30101.0,132.5051,132.8966,131.7629,131.926,30101.0
2017-04-13 10:30:00,161.67,162.69,161.66,162.39,27293.0,131.8607,132.6927,131.8526,132.448,27293.0
2017-04-13 11:00:00,162.37,162.5,162.04,162.18,16994.0,132.4317,132.5377,132.1625,132.2767,16994.0
2017-04-13 11:30:00,162.08,162.16,161.77,162.02,13010.0,132.1951,132.2604,131.9423,132.1462,13010.0
2017-04-13 12:00:00,161.98,162.02,161.53,161.8,19685.0,132.1136,132.1462,131.7466,131.9668,19685.0
2017-04-13 12:30:00,161.82,162.08,161.66,162.0,18336.0,131.9831,132.1951,131.8526,132.1299,18336.0
2017-04-13 13:00:00,162.04,162.09,161.7,162.06,21496.0,132.1625,132.2033,131.8852,132.1788,21496.0
2017-04-13 13:30:00,162.02,162.16,161.55,161.79,27643.0,132.1462,132.2604,131.7629,131.9586,27643.0
2017-04-13 14:00:00,161.86,162.6,161.78,162.46,27231.0,132.0157,132.6193,131.9505,132.5051,27231.0
2017-04-13 14:30:00,162.46,162.6,162.16,162.52,16522.0,132.5051,132.6193,132.2604,132.554,16522.0
2017-04-13 15:00:00,162.5,162.59,161.9,162.2,35085.0,132.5377,132.6111,132.0483,132.293,35085.0
2017-04-13 15:30:00,162.2,162.25,161.37,161.39,74854.0,132.293,132.3338,131.6161,131.6324,74854.0
2017-04-17 09:30:00,161.91,162.16,161.07,161.75,20982.0,132.0565,132.2604,131.3714,131.926,20982.0
2017-04-17 10:00:00,161.77,161.98,161.38,161.48,9406.0,131.9423,132.1136,131.6242,131.7058,9406.0
2017-04-17 10:30:00,161.53,161.93,161.21,161.87,61215.0,131.7466,132.0728,131.4856,132.0239,61215.0
2017-04-17 11:00:00,161.94,162.99,161.94,162.68,35947.0,132.081,132.9374,132.081,132.6845,35947.0
2017-04-17 11:30:00,162.7,162.8,162.36,162.41,24044.0,132.7008,132.7824,132.4235,132.4643,24044.0
2017-04-17 12:00:00,162.43,162.89,162.43,162.63,22530.0,132.4806,132.8558,132.4806,132.6437,22530.0
2017-04-17 12:30:00,162.72,162.72,162.25,162.46,26130.0,132.7171,132.7171,132.3338,132.5051,26130.0
2017-04-17 13:00:00,162.41,162.45,162.14,162.42,25895.0,132.4643,132.4969,132.2441,132.4725,25895.0
2017-04-17 13:30:00,162.34,162.38,161.88,161.97,30543.0,132.4072,132.4398,132.032,132.1054,30543.0
2017-04-17 14:00:00,162.0,162.24,161.85,162.06,34930.0,132.1299,132.3256,132.0076,132.1788,34930.0
2017-04-17 14:30:00,162.03,162.3,161.98,162.15,51562.0,132.1544,132.3746,132.1136,132.2522,51562.0
2017-04-17 15:00:00,162.2,162.93,162.01,162.9,43114.0,132.293,132.8884,132.138,132.8639,43114.0
2017-04-17 15:30:00,162.93,163.51,162.78,163.49,98954.0,132.8884,133.3615,132.7661,133.3452,98954.0
2017-04-18 09:30:00,162.63,163.3,161.75,161.98,124207.0,132.6437,133.1902,131.926,132.1136,124207.0
2017-04-18 10:00:00,162.02,162.02,160.71,161.54,26633.0,132.1462,132.1462,131.0777,131.7547,26633.0
2017-04-18 10:30:00,161.52,162.09,161.45,161.62,19381.0,131.7384,132.2033,131.6813,131.82,19381.0
2017-04-18 11:00:00,161.63,161.77,160.5,160.78,50760.0,131.8281,131.9423,130.9065,131.1348,50760.0
2017-04-18 11:30:00,160.73,160.82,160.2,160.29,57911.0,131.0941,131.1675,130.6618,130.7352,57911.0
2017-04-18 12:00:00,160.29,160.55,159.91,160.45,26011.0,130.7352,130.9472,130.4253,130.8657,26011.0
2017-04-18 12:30:00,160.38,160.7,160.18,160.61,20386.0,130.8086,131.0696,130.6455,130.9962,20386.0
2017-04-18 13:00:00,160.55,161.96,160.55,161.23,32141.0,130.9472,132.0973,130.9472,131.5019,32141.0
2017-04-18 13:30:00,161.38,162.04,161.23,162.04,27111.0,131.6242,132.1625,131.5019,132.1625,27111.0
2017-04-18 14:00:00,162.08,162.94,162.05,162.86,38627.0,132.1951,132.8966,132.1707,132.8313,38627.0
2017-04-18 14:30:00,162.83,163.05,162.58,162.87,27574.0,132.8069,132.9863,132.603,132.8395,27574.0
2017-04-18 15:00:00,162.85,163.62,162.56,163.44,41994.0,132.8232,133.4512,132.5866,133.3044,41994.0
2017-04-18 15:30:00,163.43,163.46,163.11,163.33,116276.0,133.2962,133.3207,133.0352,133.2147,116276.0
2017-04-19 09:30:00,164.5,165.53,164.01,164.44,59506.0,134.1689,135.009,133.7693,134.12,59506.0
2017-04-19 10:00:00,164.33,164.55,163.9,164.44,35248.0,134.0303,134.2097,133.6796,134.12,35248.0
2017-04-19 10:30:00,164.32,164.86,164.13,164.33,26268.0,134.0221,134.4626,133.8672,134.0303,26268.0
2017-04-19 11:00:00,164.27,164.28,163.61,164.2,30431.0,133.9813,133.9895,133.443,133.9242,30431.0
2017-04-19 11:30:00,164.11,164.51,163.9,164.36,23072.0,133.8508,134.1771,133.6796,134.0547,23072.0
2017-04-19 12:00:00,164.35,164.4,163.68,164.0,27767.0,134.0466,134.0874,133.5001,133.7611,27767.0
2017-04-19 12:30:00,164.0,164.13,163.69,163.8,41776.0,133.7611,133.8672,133.5083,133.598,41776.0
2017-04-19 13:00:00,163.78,163.82,163.08,163.11,30409.0,133.5817,133.6143,133.0108,133.0352,30409.0
2017-04-19 13:30:00,163.32,164.05,163.16,163.9,50656.0,133.2065,133.8019,133.076,133.6796,50656.0
2017-04-19 14:00:00,163.9,164.02,162.93,163.13,55160.0,133.6796,133.7774,132.8884,133.0515,55160.0
2017-04-19 14:30:00,163.11,163.21,162.41,162.7,40212.0,133.0352,133.1168,132.4643,132.7008,40212.0
2017-04-19 15:00:00,162.62,162.88,162.14,162.16,75267.0,132.6356,132.8476,132.2441,132.2604,75267.0
2017-04-19 15:30:00,162.29,163.97,161.95,163.72,217792.0,132.3664,133.7367,132.0891,133.5328,217792.0
2017-04-20 09:30:00,165.36,170.69,165.36,169.51,264680.0,134.8704,139.2176,134.8704,138.2552,264680.0
2017-04-20 10:00:00,169.72,172.0,169.65,171.0,203020.0,138.4265,140.2861,138.3694,139.4704,203020.0
2017-04-20 10:30:00,170.9,173.51,170.83,171.67,134046.0,139.3889,141.5176,139.3318,140.0169,134046.0
2017-04-20 11:00:00,171.74,172.18,170.77,171.79,82098.0,140.074,140.4329,139.2829,140.1148,82098.0
2017-04-20 11:30:00,171.8,173.2,171.35,172.95,69570.0,140.1229,141.2648,139.7559,141.0609,69570.0
2017-04-20 12:00:00,172.96,173.37,172.75,172.82,47531.0,141.0691,141.4035,140.8978,140.9549,47531.0
2017-04-20 12:30:00,172.92,173.47,172.77,173.07,46153.0,141.0364,141.485,140.9141,141.1588,46153.0
2017-04-20 13:00:00,173.04,173.36,172.72,173.05,50625.0,141.1343,141.3953,140.8733,141.1425,50625.0
2017-04-20 13:30:00,173.08,173.4,172.69,173.17,52712.0,141.1669,141.4279,140.8488,141.2403,52712.0
2017-04-20 14:00:00,173.15,173.2,172.52,173.16,64341.0,141.224,141.2648,140.7102,141.2322,64341.0
2017-04-20 14:30:00,173.13,173.38,172.57,173.15,73929.0,141.2077,141.4116,140.751,141.224,73929.0
2017-04-20 15:00:00,173.09,173.4,172.85,173.34,72626.0,141.1751,141.4279,140.9793,141.379,72626.0
2017-04-20 15:30:00,173.32,173.98,173.03,173.12,226496.0,141.3627,141.901,141.1261,141.1995,226496.0
2017-04-21 09:30:00,173.02,174.38,173.02,173.41,73976.0,141.118,142.2272,141.118,141.4361,73976.0
2017-04-21 10:00:00,173.41,174.44,173.19,173.77,54301.0,141.4361,142.2762,141.2566,141.7297,54301.0
2017-04-21 10:30:00,173.71,174.21,173.37,174.06,41035.0,141.6808,142.0886,141.4035,141.9662,41035.0
2017-04-21 11:00:00,174.0,174.79,173.58,174.77,50688.0,141.9173,142.5616,141.5747,142.5453,50688.0
2017-04-21 11:30:00,174.67,175.0,174.43,174.57,39496.0,142.4638,142.7329,142.268,142.3822,39496.0
2017-04-21 12:00:00,174.59,175.3,174.59,175.26,27678.0,142.3985,142.9776,142.3985,142.945,27678.0
2017-04-21 12:30:00,175.28,176.0,175.25,175.99,40065.0,142.9613,143.5485,142.9368,143.5404,40065.0
2017-04-21 13:00:00,175.95,175.98,175.23,175.52,61039.0,143.5077,143.5322,142.9205,143.157,61039.0
2017-04-21 13:30:00,175.53,176.0,175.22,176.0,24888.0,143.1652,143.5485,142.9123,143.5485,24888.0
2017-04-21 14:00:00,176.0,176.26,175.85,176.03,42357.0,143.5485,143.7606,143.4262,143.573,42357.0
2017-04-21 14:30:00,176.02,176.04,175.0,175.18,45335.0,143.5648,143.5812,142.7329,142.8797,45335.0
2017-04-21 15:00:00,175.14,175.35,174.99,175.35,29277.0,142.8471,143.0184,142.7248,143.0184,29277.0
2017-04-21 15:30:00,175.4,175.56,175.19,175.2,96052.0,143.0592,143.1897,142.8879,142.896,96052.0
2017-04-24 09:30:00,177.56,177.8,175.59,175.85,67302.0,144.8209,145.0166,143.2141,143.4262,67302.0
2017-04-24 10:00:00,175.85,175.85,174.01,175.84,64403.0,143.4262,143.4262,141.9254,143.418,64403.0
2017-04-24 10:30:00,175.74,176.14,175.5,175.85,10469.0,143.3365,143.6627,143.1407,143.4262,10469.0
2017-04-24 11:00:00,175.83,175.86,175.05,175.12,15918.0,143.4099,143.4343,142.7737,142.8308,15918.0
2017-04-24 11:30:00,175.18,175.54,174.97,175.2,31455.0,142.8797,143.1733,142.7084,142.896,31455.0
2017-04-24 12:00:00,175.23,175.42,174.81,174.84,27739.0,142.9205,143.0755,142.5779,142.6024,27739.0
2017-04-24 12:30:00,174.88,175.08,174.83,174.91,34192.0,142.635,142.7982,142.5943,142.6595,34192.0
2017-04-24 13:00:00,174.96,175.01,174.77,174.9,20320.0,142.7003,142.7411,142.5453,142.6513,20320.0
2017-04-24 13:30:00,174.92,174.92,174.38,174.57,28627.0,142.6677,142.6677,142.2272,142.3822,28627.0
2017-04-24 14:00:00,174.63,175.68,174.56,175.44,33634.0,142.4311,143.2875,142.374,143.0918,33634.0
2017-04-24 14:30:00,175.48,176.01,175.43,175.43,20058.0,143.1244,143.5567,143.0836,143.0836,20058.0
2017-04-24 15:00:00,175.46,175.84,175.4,175.78,31406.0,143.1081,143.418,143.0592,143.3691,31406.0
2017-04-24 15:30:00,175.76,175.78,175.09,175.22,96914.0,143.3528,143.3691,142.8063,142.9123,96914.0
2017-04-25 09:30:00,176.19,176.92,175.41,176.0,31342.0,143.7035,144.2989,143.0673,143.5485,31342.0
2017-04-25 10:00:00,175.8,176.48,175.8,176.18,42332.0,143.3854,143.94,143.3854,143.6953,42332.0
2017-04-25 10:30:00,176.21,176.24,175.71,175.83,10614.0,143.7198,143.7443,143.312,143.4099,10614.0
2017-04-25 11:00:00,175.76,176.0,175.49,175.7,16788.0,143.3528,143.5485,143.1326,143.3038,16788.0
2017-04-25 11:30:00,175.68,175.68,175.16,175.24,27883.0,143.2875,143.2875,142.8634,142.9287,27883.0
2017-04-25 12:00:00,175.22,175.3,174.83,174.9,36804.0,142.9123,142.9776,142.5943,142.6513,36804.0
2017-04-25 12:30:00,174.93,175.03,174.82,174.97,15642.0,142.6758,142.7574,142.5861,142.7084,15642.0
2017-04-25 13:00:00,174.95,175.12,174.81,174.81,20899.0,142.6921,142.8308,142.5779,142.5779,20899.0
2017-04-25 13:30:00,174.8,175.23,174.7,175.19,26431.0,142.5698,142.9205,142.4882,142.8879,26431.0
2017-04-25 14:00:00,175.19,175.43,174.94,174.94,18201.0,142.8879,143.0836,142.684,142.684,18201.0
2017-04-25 14:30:00,174.94,175.18,174.92,175.06,17184.0,142.684,142.8797,142.6677,142.7818,17184.0
2017-04-25 15:00:00,175.1,175.32,175.03,175.21,27569.0,142.8145,142.9939,142.7574,142.9042,27569.0
2017-04-25 15:30:00,175.19,175.19,174.86,174.88,77070.0,142.8879,142.8879,142.6187,142.635,77070.0
2017-04-26 09:30:00,175.12,175.12,173.55,173.81,31170.0,142.8308,142.8308,141.5503,141.7623,31170.0
2017-04-26 10:00:00,173.69,173.95,172.75,172.9,64946.0,141.6645,141.8765,140.8978,141.0201,64946.0
2017-04-26 10:30:00,172.87,173.1,172.51,172.7,44936.0,140.9956,141.1832,140.702,140.857,44936.0
2017-04-26 11:00:00,172.68,173.98,172.56,172.92,84285.0,140.8407,141.901,140.7428,141.0364,84285.0
2017-04-26 11:30:00,172.84,172.84,170.1,171.72,149010.0,140.9712,140.9712,138.7364,140.0577,149010.0
2017-04-26 12:00:00,171.66,172.01,170.79,171.06,48994.0,140.0087,140.2942,139.2992,139.5194,48994.0
2017-04-26 12:30:00,171.11,171.65,170.8,171.53,35338.0,139.5602,140.0006,139.3073,139.9027,35338.0
2017-04-26 13:00:00,171.53,171.58,171.14,171.14,12095.0,139.9027,139.9435,139.5846,139.5846,12095.0
2017-04-26 13:30:00,171.13,171.22,170.38,170.77,40182.0,139.5765,139.6499,138.9648,139.2829,40182.0
2017-04-26 14:00:00,170.65,171.38,170.65,171.0,39275.0,139.185,139.7804,139.185,139.4704,39275.0
2017-04-26 14:30:00,171.0,171.22,170.98,171.09,43547.0,139.4704,139.6499,139.4541,139.5438,43547.0
2017-04-26 15:00:00,171.07,171.53,170.95,170.95,83737.0,139.5275,139.9027,139.4297,139.4297,83737.0
2017-04-26 15:30:00,170.95,171.05,170.21,170.21,156515.0,139.4297,139.5112,138.8261,138.8261,156515.0
2017-04-27 09:30:00,170.37,171.0,170.01,170.93,33096.0,138.9566,139.4704,138.663,139.4133,33096.0
2017-04-27 10:00:00,170.92,171.28,170.6,170.85,28780.0,139.4052,139.6988,139.1442,139.3481,28780.0
2017-04-27 10:30:00,170.85,171.27,170.5,170.67,34169.0,139.3481,139.6907,139.0626,139.2013,34169.0
2017-04-27 11:00:00,170.65,170.95,170.21,170.83,32324.0,139.185,139.4297,138.8261,139.3318,32324.0
2017-04-27 11:30:00,170.91,171.26,170.52,170.54,19955.0,139.397,139.6825,139.0789,139.0953,19955.0
2017-04-27 12:00:00,170.62,170.79,170.42,170.46,18588.0,139.1605,139.2992,138.9974,139.03,18588.0
2017-04-27 12:30:00,170.51,170.55,170.35,170.5,41213.0,139.0708,139.1034,138.9403,139.0626,41213.0
2017-04-27 13:00:00,170.53,170.55,170.34,170.45,24557.0,139.0871,139.1034,138.9321,139.0219,24557.0
2017-04-27 13:30:00,170.45,170.53,170.35,170.43,16375.0,139.0219,139.0871,138.9403,139.0055,16375.0
2017-04-27 14:00:00,170.42,170.62,170.41,170.48,34249.0,138.9974,139.1605,138.9892,139.0463,34249.0
2017-04-27 14:30:00,170.51,170.72,170.35,170.5,32089.0,139.0708,139.2421,138.9403,139.0626,32089.0
2017-04-27 15:00:00,170.48,170.53,170.32,170.52,34162.0,139.0463,139.0871,138.9158,139.0789,34162.0
2017-04-27 15:30:00,170.54,170.58,170.09,170.28,104995.0,139.0953,139.1279,138.7282,138.8832,104995.0
2017-04-28 09:30:00,170.49,170.98,169.17,170.24,35921.0,139.0545,139.4541,137.9779,138.8506,35921.0
2017-04-28 10:00:00,170.31,170.5,168.69,168.81,44618.0,138.9077,139.0626,137.5864,137.6842,44618.0
2017-04-28 10:30:00,168.88,168.91,167.68,168.12,40676.0,137.7413,137.7658,136.7626,137.1215,40676.0
2017-04-28 11:00:00,168.23,168.41,167.75,167.75,18694.0,137.2112,137.358,136.8197,136.8197,18694.0
2017-04-28 11:30:00,167.75,167.75,166.79,167.35,49118.0,136.8197,136.8197,136.0367,136.4934,49118.0
2017-04-28 12:00:00,167.4,167.68,167.09,167.31,24927.0,136.5342,136.7626,136.2814,136.4608,24927.0
2017-04-28 12:30:00,167.39,168.09,167.36,167.88,20563.0,136.5261,137.097,136.5016,136.9257,20563.0
2017-04-28 13:00:00,167.88,168.0,167.48,167.78,20997.0,136.9257,137.0236,136.5995,136.8442,20997.0
2017-04-28 13:30:00,167.82,167.89,167.5,167.75,19288.0,136.8768,136.9339,136.6158,136.8197,19288.0
2017-04-28 14:00:00,167.76,167.84,167.46,167.76,30942.0,136.8278,136.8931,136.5832,136.8278,30942.0
2017-04-28 14:30:00,167.76,167.88,167.46,167.69,33601.0,136.8278,136.9257,136.5832,136.7708,33601.0
2017-04-28 15:00:00,167.67,167.73,167.48,167.52,51258.0,136.7544,136.8034,136.5995,136.6321,51258.0
2017-04-28 15:30:00,167.52,167.62,167.37,167.49,131138.0,136.6321,136.7137,136.5098,136.6076,131138.0
2017-05-01 09:30:00,168.38,168.38,166.71,167.4,36249.0,137.3335,137.3335,135.9714,136.5342,36249.0
2017-05-01 10:00:00,167.32,167.57,166.7,167.13,18952.0,136.469,136.6729,135.9633,136.314,18952.0
2017-05-01 10:30:00,167.03,167.37,166.85,166.99,20238.0,136.2324,136.5098,136.0856,136.1998,20238.0
2017-05-01 11:00:00,166.93,167.26,166.77,167.17,21379.0,136.1509,136.42,136.0204,136.3466,21379.0
2017-05-01 11:30:00,167.21,167.65,166.94,167.51,23256.0,136.3793,136.7381,136.159,136.6239,23256.0
2017-05-01 12:00:00,167.46,167.5,167.03,167.3,14631.0,136.5832,136.6158,136.2324,136.4527,14631.0
2017-05-01 12:30:00,167.31,167.33,166.72,167.14,8819.0,136.4608,136.4771,135.9796,136.3222,8819.0
2017-05-01 13:00:00,167.14,167.91,166.97,167.62,47976.0,136.3222,136.9502,136.1835,136.7137,47976.0
2017-05-01 13:30:00,167.61,168.32,167.61,168.1,13487.0,136.7055,137.2846,136.7055,137.1052,13487.0
2017-05-01 14:00:00,168.16,168.26,167.72,167.85,26553.0,137.1541,137.2357,136.7952,136.9013,26553.0
2017-05-01 14:30:00,167.9,167.9,167.54,167.67,30881.0,136.942,136.942,136.6484,136.7544,30881.0
2017-05-01 15:00:00,167.67,167.8,167.31,167.38,51208.0,136.7544,136.8605,136.4608,136.5179,51208.0
2017-05-01 15:30:00,167.39,167.87,167.37,167.54,106329.0,136.5261,136.9176,136.5098,136.6484,106329.0
2017-05-02 09:30:00,167.57,168.18,167.34,167.62,39065.0,136.6729,137.1704,136.4853,136.7137,39065.0
2017-05-02 10:00:00,167.53,167.86,167.53,167.7,19832.0,136.6403,136.9094,136.6403,136.7789,19832.0
2017-05-02 10:30:00,167.76,167.94,167.59,167.61,20329.0,136.8278,136.9747,136.6892,136.7055,20329.0
2017-05-02 11:00:00,167.68,168.37,167.61,168.08,24905.0,136.7626,137.3254,136.7055,137.0888,24905.0
2017-05-02 11:30:00,168.11,168.15,168.02,168.1,20000.0,137.1133,137.1459,137.0399,137.1052,20000.0
2017-05-02 12:00:00,168.11,168.43,168.11,168.34,18803.0,137.1133,137.3743,137.1133,137.3009,18803.0
2017-05-02 12:30:00,168.33,168.4,168.15,168.26,19615.0,137.2927,137.3498,137.1459,137.2357,19615.0
2017-05-02 13:00:00,168.29,168.41,168.16,168.36,16544.0,137.2601,137.358,137.1541,137.3172,16544.0
2017-05-02 13:30:00,168.36,168.44,168.16,168.25,18042.0,137.3172,137.3825,137.1541,137.2275,18042.0
2017-05-02 14:00:00,168.32,168.54,168.3,168.38,23881.0,137.2846,137.464,137.2683,137.3335,23881.0
2017-05-02 14:30:00,168.38,168.82,168.38,168.45,18554.0,137.3335,137.6924,137.3335,137.3906,18554.0
2017-05-02 15:00:00,168.4,168.61,168.38,168.57,27410.0,137.3498,137.5211,137.3335,137.4885,27410.0
2017-05-02 15:30:00,168.58,168.86,168.51,168.84,104772.0,137.4967,137.725,137.4396,137.7087,104772.0
2017-05-03 09:30:00,168.96,168.96,168.12,168.26,26739.0,137.8066,137.8066,137.1215,137.2357,26739.0
2017-05-03 10:00:00,168.23,168.49,167.62,168.43,36225.0,137.2112,137.4232,136.7137,137.3743,36225.0
2017-05-03 10:30:00,168.43,168.63,167.72,167.84,18797.0,137.3743,137.5374,136.7952,136.8931,18797.0
2017-05-03 11:00:00,167.79,168.14,167.67,167.8,39809.0,136.8523,137.1378,136.7544,136.8605,39809.0
2017-05-03 11:30:00,167.88,168.15,167.8,167.95,25776.0,136.9257,137.1459,136.8605,136.9828,25776.0
2017-05-03 12:00:00,167.95,167.99,167.54,167.91,23961.0,136.9828,137.0154,136.6484,136.9502,23961.0
2017-05-03 12:30:00,167.91,168.15,167.66,167.98,17507.0,136.9502,137.1459,136.7463,137.0073,17507.0
2017-05-03 13:00:00,168.0,168.06,167.75,168.0,31270.0,137.0236,137.0725,136.8197,137.0236,31270.0
2017-05-03 13:30:00,168.0,168.02,167.85,167.87,24260.0,137.0236,137.0399,136.9013,136.9176,24260.0
2017-05-03 14:00:00,167.88,168.16,167.25,167.48,29588.0,136.9257,137.1541,136.4119,136.5995,29588.0
2017-05-03 14:30:00,167.49,167.51,167.18,167.37,67720.0,136.6076,136.6239,136.3548,136.5098,67720.0
2017-05-03 15:00:00,167.34,167.34,166.82,166.95,40755.0,136.4853,136.4853,136.0612,136.1672,40755.0
2017-05-03 15:30:00,166.97,167.44,166.9,167.23,104516.0,136.1835,136.5668,136.1264,136.3956,104516.0
2017-05-04 09:30:00,167.49,168.52,167.48,167.69,12097.0,136.6076,137.4477,136.5995,136.7708,12097.0
2017-05-04 10:00:00,167.66,168.95,167.65,168.36,28130.0,136.7463,137.7984,136.7381,137.3172,28130.0
2017-05-04 10:30:00,168.52,168.54,167.75,168.18,27586.0,137.4477,137.464,136.8197,137.1704,27586.0
2017-05-04 11:00:00,168.2,168.85,168.09,168.66,20238.0,137.1867,137.7169,137.097,137.5619,20238.0
2017-05-04 11:30:00,168.71,169.63,168.66,169.0,23613.0,137.6027,138.353,137.5619,137.8392,23613.0
2017-05-04 12:00:00,169.01,169.12,168.22,168.6,20933.0,137.8474,137.9371,137.203,137.513,20933.0
2017-05-04 12:30:00,168.5,168.95,168.33,168.87,17267.0,137.4314,137.7984,137.2927,137.7332,17267.0
2017-05-04 13:00:00,168.81,169.02,168.78,168.96,16002.0,137.6842,137.8555,137.6598,137.8066,16002.0
2017-05-04 13:30:00,168.98,169.47,168.8,169.14,11074.0,137.8229,138.2225,137.6761,137.9534,11074.0
2017-05-04 14:00:00,169.21,169.57,168.96,169.27,18048.0,138.0105,138.3041,137.8066,138.0594,18048.0
2017-05-04 14:30:00,169.29,169.9,169.28,169.46,14779.0,138.0757,138.5733,138.0676,138.2144,14779.0
2017-05-04 15:00:00,169.49,169.86,169.32,169.82,28828.0,138.2389,138.5406,138.1002,138.508,28828.0
2017-05-04 15:30:00,169.78,170.0,169.6,169.74,83758.0,138.4754,138.6548,138.3286,138.4428,83758.0
2017-05-05 09:30:00,170.26,170.38,168.04,169.13,13820.0,138.8669,138.9648,137.0562,137.9452,13820.0
2017-05-05 10:00:00,169.18,169.78,169.0,169.19,21782.0,137.986,138.4754,137.8392,137.9942,21782.0
2017-05-05 10:30:00,169.29,169.69,168.77,169.27,15405.0,138.0757,138.402,137.6516,138.0594,15405.0
2017-05-05 11:00:00,169.39,169.87,169.3,169.37,19203.0,138.1573,138.5488,138.0839,138.141,19203.0
2017-05-05 11:30:00,169.44,169.8,169.31,169.71,21084.0,138.1981,138.4917,138.0921,138.4183,21084.0
2017-05-05 12:00:00,169.72,169.74,169.17,169.3,14392.0,138.4265,138.4428,137.9779,138.0839,14392.0
2017-05-05 12:30:00,169.32,169.54,169.23,169.51,6317.0,138.1002,138.2796,138.0268,138.2552,6317.0
2017-05-05 13:00:00,169.55,170.16,169.46,170.13,19056.0,138.2878,138.7853,138.2144,138.7609,19056.0
2017-05-05 13:30:00,170.05,170.4,169.92,170.29,11203.0,138.6956,138.9811,138.5896,138.8914,11203.0
2017-05-05 14:00:00,170.29,170.3,170.0,170.09,7473.0,138.8914,138.8995,138.6548,138.7282,7473.0
2017-05-05 14:30:00,170.1,170.42,169.98,170.27,26605.0,138.7364,138.9974,138.6385,138.875,26605.0
2017-05-05 15:00:00,170.18,170.42,170.12,170.37,16623.0,138.8016,138.9974,138.7527,138.9566,16623.0
2017-05-05 15:30:00,170.38,170.48,170.21,170.46,36555.0,138.9648,139.0463,138.8261,139.03,36555.0
2017-05-08 09:30:00,169.69,170.96,169.69,170.5,21570.0,138.402,139.4378,138.402,139.0626,21570.0
2017-05-08 10:00:00,170.59,170.93,170.31,170.31,9992.0,139.136,139.4133,138.9077,138.9077,9992.0
2017-05-08 10:30:00,170.24,170.8,170.23,170.5,5942.0,138.8506,139.3073,138.8424,139.0626,5942.0
2017-05-08 11:00:00,170.61,170.89,170.46,170.8,9198.0,139.1524,139.3807,139.03,139.3073,9198.0
2017-05-08 11:30:00,170.79,171.0,170.32,170.45,16928.0,139.2992,139.4704,138.9158,139.0219,16928.0
2017-05-08 12:00:00,170.45,170.74,170.32,170.4,12721.0,139.0219,139.2584,138.9158,138.9811,12721.0
2017-05-08 12:30:00,170.4,170.83,170.4,170.65,11248.0,138.9811,139.3318,138.9811,139.185,11248.0
2017-05-08 13:00:00,170.62,170.86,170.61,170.68,7463.0,139.1605,139.3563,139.1524,139.2094,7463.0
2017-05-08 13:30:00,170.75,171.08,170.67,170.92,6663.0,139.2665,139.5357,139.2013,139.4052,6663.0
2017-05-08 14:00:00,170.87,171.13,170.83,171.0,12394.0,139.3644,139.5765,139.3318,139.4704,12394.0
2017-05-08 14:30:00,170.99,171.04,170.84,170.96,10803.0,139.4623,139.5031,139.3399,139.4378,10803.0
2017-05-08 15:00:00,170.93,171.02,170.87,170.91,16161.0,139.4133,139.4868,139.3644,139.397,16161.0
2017-05-08 15:30:00,170.92,170.92,170.31,170.5,61346.0,139.4052,139.4052,138.9077,139.0626,61346.0
2017-05-09 09:30:00,170.75,171.57,170.75,170.89,17582.0,139.2665,139.9353,139.2665,139.3807,17582.0
2017-05-09 10:00:00,171.0,171.42,170.76,171.3,34085.0,139.4704,139.813,139.2747,139.7151,34085.0
2017-05-09 10:30:00,171.35,171.36,170.78,170.91,24757.0,139.7559,139.7641,139.291,139.397,24757.0
2017-05-09 11:00:00,170.98,171.14,170.62,170.62,6747.0,139.4541,139.5846,139.1605,139.1605,6747.0
2017-05-09 11:30:00,170.77,170.95,170.59,170.83,19889.0,139.2829,139.4297,139.136,139.3318,19889.0
2017-05-09 12:00:00,170.89,170.91,170.5,170.53,10700.0,139.3807,139.397,139.0626,139.0871,10700.0
2017-05-09 12:30:00,170.51,170.7,170.44,170.45,5529.0,139.0708,139.2258,139.0137,139.0219,5529.0
2017-05-09 13:00:00,170.45,170.79,170.45,170.62,6284.0,139.0219,139.2992,139.0219,139.1605,6284.0
2017-05-09 13:30:00,170.73,171.07,170.6,171.07,13178.0,139.2502,139.5275,139.1442,139.5275,13178.0
2017-05-09 14:00:00,171.08,171.11,170.48,170.52,14795.0,139.5357,139.5602,139.0463,139.0789,14795.0
2017-05-09 14:30:00,170.49,170.53,170.42,170.47,15020.0,139.0545,139.0871,138.9974,139.0382,15020.0
2017-05-09 15:00:00,170.5,170.83,170.43,170.66,12695.0,139.0626,139.3318,139.0055,139.1931,12695.0
2017-05-09 15:30:00,170.66,170.78,170.19,170.68,33877.0,139.1931,139.291,138.8098,139.2094,33877.0
2017-05-10 09:30:00,170.68,171.78,170.68,171.11,13825.0,139.2094,140.1066,139.2094,139.5602,13825.0
2017-05-10 10:00:00,170.99,171.02,170.34,170.4,10729.0,139.4623,139.4868,138.9321,138.9811,10729.0
2017-05-10 10:30:00,170.4,171.15,170.38,170.88,9782.0,138.9811,139.5928,138.9648,139.3726,9782.0
2017-05-10 11:00:00,170.74,171.01,170.6,170.74,14764.0,139.2584,139.4786,139.1442,139.2584,14764.0
2017-05-10 11:30:00,170.78,170.88,170.63,170.79,6735.0,139.291,139.3726,139.1687,139.2992,6735.0
2017-05-10 12:00:00,170.73,170.83,170.6,170.66,8136.0,139.2502,139.3318,139.1442,139.1931,8136.0
2017-05-10 12:30:00,170.74,170.84,170.56,170.84,4930.0,139.2584,139.3399,139.1116,139.3399,4930.0
2017-05-10 13:00:00,170.86,171.2,170.81,170.97,7103.0,139.3563,139.6336,139.3155,139.446,7103.0
2017-05-10 13:30:00,170.91,170.94,170.56,170.79,17699.0,139.397,139.4215,139.1116,139.2992,17699.0
2017-05-10 14:00:00,170.72,171.34,170.67,171.13,15901.0,139.2421,139.7478,139.2013,139.5765,15901.0
2017-05-10 14:30:00,171.15,171.6,171.15,171.49,24168.0,139.5928,139.9598,139.5928,139.8701,24168.0
2017-05-10 15:00:00,171.24,171.35,170.7,170.7,18859.0,139.6662,139.7559,139.2258,139.2258,18859.0
2017-05-10 15:30:00,170.7,170.9,170.67,170.82,46633.0,139.2258,139.3889,139.2013,139.3236,46633.0
2017-05-11 09:30:00,170.45,171.07,168.43,168.98,22171.0,139.0219,139.5275,137.3743,137.8229,22171.0
2017-05-11 10:00:00,169.0,169.99,168.54,169.91,48338.0,137.8392,138.6467,137.464,138.5814,48338.0
2017-05-11 10:30:00,169.92,170.68,169.66,170.63,21180.0,138.5896,139.2094,138.3775,139.1687,21180.0
2017-05-11 11:00:00,170.63,171.72,170.55,171.31,27814.0,139.1687,140.0577,139.1034,139.7233,27814.0
2017-05-11 11:30:00,171.37,171.37,170.95,171.3,15674.0,139.7722,139.7722,139.4297,139.7151,15674.0
2017-05-11 12:00:00,171.34,171.54,171.02,171.13,6560.0,139.7478,139.9109,139.4868,139.5765,6560.0
2017-05-11 12:30:00,171.24,171.44,170.98,171.16,17646.0,139.6662,139.8293,139.4541,139.6009,17646.0
2017-05-11 13:00:00,171.23,171.48,171.14,171.14,6273.0,139.658,139.8619,139.5846,139.5846,6273.0
2017-05-11 13:30:00,171.17,171.59,171.04,171.38,13008.0,139.6091,139.9517,139.5031,139.7804,13008.0
2017-05-11 14:00:00,171.34,171.64,170.8,171.44,14488.0,139.7478,139.9924,139.3073,139.8293,14488.0
2017-05-11 14:30:00,171.53,171.56,171.14,171.3,8529.0,139.9027,139.9272,139.5846,139.7151,8529.0
2017-05-11 15:00:00,171.24,171.48,171.2,171.32,10637.0,139.6662,139.8619,139.6336,139.7314,10637.0
2017-05-11 15:30:00,171.28,171.5,171.12,171.35,45155.0,139.6988,139.8783,139.5683,139.7559,45155.0
2017-05-12 09:30:00,170.84,171.24,169.54,170.41,92813.0,139.3399,139.6662,138.2796,138.9892,92813.0
2017-05-12 10:00:00,170.23,170.27,169.2,169.7,73963.0,138.8424,138.875,138.0023,138.4101,73963.0
2017-05-12 10:30:00,169.81,170.33,169.72,170.13,30232.0,138.4999,138.924,138.4265,138.7609,30232.0
2017-05-12 11:00:00,170.2,170.43,169.76,170.24,58018.0,138.8179,139.0055,138.4591,138.8506,58018.0
2017-05-12 11:30:00,170.27,170.46,170.07,170.33,14677.0,138.875,139.03,138.7119,138.924,14677.0
2017-05-12 12:00:00,170.33,170.33,170.05,170.32,22339.0,138.924,138.924,138.6956,138.9158,22339.0
2017-05-12 12:30:00,170.25,170.76,170.25,170.46,24426.0,138.8587,139.2747,138.8587,139.03,24426.0
2017-05-12 13:00:00,170.48,170.6,170.15,170.26,104719.0,139.0463,139.1442,138.7772,138.8669,104719.0
2017-05-12 13:30:00,170.28,170.34,170.06,170.18,26385.0,138.8832,138.9321,138.7038,138.8016,26385.0
2017-05-12 14:00:00,170.18,170.31,169.93,169.96,26606.0,138.8016,138.9077,138.5977,138.6222,26606.0
2017-05-12 14:30:00,169.88,170.24,169.88,170.19,23135.0,138.557,138.8506,138.557,138.8098,23135.0
2017-05-12 15:00:00,170.22,170.27,169.78,169.79,81040.0,138.8343,138.875,138.4754,138.4835,81040.0
2017-05-12 15:30:00,169.87,170.06,169.71,169.91,164377.0,138.5488,138.7038,138.4183,138.5814,164377.0
2017-05-15 09:30:00,170.0,171.3,170.0,170.33,46847.0,138.6548,139.7151,138.6548,138.924,46847.0
2017-05-15 10:00:00,170.29,171.08,170.2,170.99,26866.0,138.8914,139.5357,138.8179,139.4623,26866.0
2017-05-15 10:30:00,170.97,171.37,170.73,171.16,33636.0,139.446,139.7722,139.2502,139.6009,33636.0
2017-05-15 11:00:00,171.16,171.29,170.92,171.29,27877.0,139.6009,139.707,139.4052,139.707,27877.0
2017-05-15 11:30:00,171.26,171.28,170.85,171.11,19035.0,139.6825,139.6988,139.3481,139.5602,19035.0
2017-05-15 12:00:00,171.14,171.22,170.94,171.13,6208.0,139.5846,139.6499,139.4215,139.5765,6208.0
2017-05-15 12:30:00,171.06,171.27,171.06,171.15,6061.0,139.5194,139.6907,139.5194,139.5928,6061.0
2017-05-15 13:00:00,171.12,171.23,170.99,171.22,6199.0,139.5683,139.658,139.4623,139.6499,6199.0
2017-05-15 13:30:00,171.24,171.32,170.89,170.93,6515.0,139.6662,139.7314,139.3807,139.4133,6515.0
2017-05-15 14:00:00,170.91,170.99,170.73,170.73,15761.0,139.397,139.4623,139.2502,139.2502,15761.0
2017-05-15 14:30:00,170.79,171.11,170.62,170.91,52516.0,139.2992,139.5602,139.1605,139.397,52516.0
2017-05-15 15:00:00,170.92,171.11,170.89,170.96,9345.0,139.4052,139.5602,139.3807,139.4378,9345.0
2017-05-15 15:30:00,170.89,171.05,170.79,170.93,55161.0,139.3807,139.5112,139.2992,139.4133,55161.0
2017-05-16 09:30:00,171.04,171.04,169.4,170.43,55571.0,139.5031,139.5031,138.1655,139.0055,55571.0
2017-05-16 10:00:00,170.56,171.06,170.38,170.86,43598.0,139.1116,139.5194,138.9648,139.3563,43598.0
2017-05-16 10:30:00,170.84,171.03,170.58,170.91,55988.0,139.3399,139.4949,139.1279,139.397,55988.0
2017-05-16 11:00:00,170.9,171.1,170.82,171.01,27290.0,139.3889,139.552,139.3236,139.4786,27290.0
2017-05-16 11:30:00,170.97,171.23,170.85,171.0,11856.0,139.446,139.658,139.3481,139.4704,11856.0
2017-05-16 12:00:00,170.93,171.33,170.87,171.31,12999.0,139.4133,139.7396,139.3644,139.7233,12999.0
2017-05-16 12:30:00,171.24,171.26,170.86,171.04,17942.0,139.6662,139.6825,139.3563,139.5031,17942.0
2017-05-16 13:00:00,170.95,171.14,170.87,170.94,26508.0,139.4297,139.5846,139.3644,139.4215,26508.0
2017-05-16 13:30:00,171.04,171.11,170.96,171.03,7195.0,139.5031,139.5602,139.4378,139.4949,7195.0
2017-05-16 14:00:00,171.04,171.12,170.89,170.9,9716.0,139.5031,139.5683,139.3807,139.3889,9716.0
2017-05-16 14:30:00,171.02,171.14,170.95,171.0,17999.0,139.4868,139.5846,139.4297,139.4704,17999.0
2017-05-16 15:00:00,171.0,171.12,170.87,170.99,63670.0,139.4704,139.5683,139.3644,139.4623,63670.0
2017-05-16 15:30:00,170.98,171.0,170.48,170.65,78406.0,139.4541,139.4704,139.0463,139.185,78406.0
2017-05-17 09:30:00,168.34,169.55,166.29,166.29,41745.0,137.8947,138.8859,136.2155,136.2155,41745.0
2017-05-17 10:00:00,166.44,166.5,165.56,166.31,43474.0,136.3383,136.3875,135.6175,136.2318,43474.0
2017-05-17 10:30:00,166.37,166.52,165.0,165.01,23026.0,136.281,136.4039,135.1588,135.1669,23026.0
2017-05-17 11:00:00,165.0,165.45,164.65,165.37,37825.0,135.1588,135.5274,134.8721,135.4618,37825.0
2017-05-17 11:30:00,165.34,165.52,164.9,165.46,27811.0,135.4373,135.5847,135.0768,135.5356,27811.0
2017-05-17 12:00:00,165.43,165.46,165.0,165.06,15809.0,135.511,135.5356,135.1588,135.2079,15809.0
2017-05-17 12:30:00,165.14,165.47,165.01,165.41,15206.0,135.2734,135.5438,135.1669,135.4946,15206.0
2017-05-17 13:00:00,165.45,165.45,165.11,165.22,8310.0,135.5274,135.5274,135.2489,135.339,8310.0
2017-05-17 13:30:00,165.15,165.47,164.94,165.0,10026.0,135.2816,135.5438,135.1096,135.1588,10026.0
2017-05-17 14:00:00,165.0,165.45,164.94,165.24,25128.0,135.1588,135.5274,135.1096,135.3554,25128.0
2017-05-17 14:30:00,165.2,165.29,164.59,165.0,30247.0,135.3226,135.3963,134.8229,135.1588,30247.0
2017-05-17 15:00:00,164.95,165.13,164.55,164.77,43770.0,135.1178,135.2652,134.7901,134.9704,43770.0
2017-05-17 15:30:00,164.77,164.89,164.1,164.18,140070.0,134.9704,135.0687,134.4215,134.4871,140070.0
2017-05-18 09:30:00,164.17,164.27,162.06,162.24,26847.0,134.4789,134.5608,132.7505,132.8979,26847.0
2017-05-18 10:00:00,162.39,164.65,161.96,164.42,67934.0,133.0208,134.8721,132.6686,134.6837,67934.0
2017-05-18 10:30:00,164.43,164.66,163.86,164.1,38788.0,134.6918,134.8802,134.2249,134.4215,38788.0
2017-05-18 11:00:00,164.07,165.37,164.06,165.25,43150.0,134.397,135.4618,134.3888,135.3635,43150.0
2017-05-18 11:30:00,165.29,165.43,164.59,164.8,18198.0,135.3963,135.511,134.8229,134.9949,18198.0
2017-05-18 12:00:00,164.82,165.01,164.65,164.8,30656.0,135.0113,135.1669,134.8721,134.9949,30656.0
2017-05-18 12:30:00,164.79,164.87,163.97,164.25,56077.0,134.9867,135.0523,134.315,134.5444,56077.0
2017-05-18 13:00:00,164.3,164.43,163.6,163.64,41322.0,134.5854,134.6918,134.012,134.0447,41322.0
2017-05-18 13:30:00,163.75,164.78,163.67,164.63,44730.0,134.1348,134.9785,134.0693,134.8557,44730.0
2017-05-18 14:00:00,164.7,165.1,164.58,164.67,34045.0,134.913,135.2407,134.8147,134.8884,34045.0
2017-05-18 14:30:00,164.77,165.23,164.68,165.15,39580.0,134.9704,135.3472,134.8966,135.2816,39580.0
2017-05-18 15:00:00,165.03,165.17,164.59,164.62,18851.0,135.1833,135.298,134.8229,134.8475,18851.0
2017-05-18 15:30:00,164.73,164.95,164.28,164.32,63771.0,134.9376,135.1178,134.569,134.6017,63771.0
2017-05-19 09:30:00,164.68,165.37,163.48,163.48,63176.0,134.8966,135.4618,133.9137,133.9137,63176.0
2017-05-19 10:00:00,163.5,164.34,163.26,164.0,36072.0,133.93,134.6181,133.7334,134.3396,36072.0
2017-05-19 10:30:00,164.05,164.06,163.33,163.43,22209.0,134.3806,134.3888,133.7908,133.8727,22209.0
2017-05-19 11:00:00,163.48,163.66,163.12,163.66,50805.0,133.9137,134.0611,133.6188,134.0611,50805.0
2017-05-19 11:30:00,163.83,163.96,163.64,163.82,51894.0,134.2004,134.3068,134.0447,134.1922,51894.0
2017-05-19 12:00:00,163.8,165.13,163.8,165.03,22434.0,134.1758,135.2652,134.1758,135.1833,22434.0
2017-05-19 12:30:00,165.07,165.22,164.98,165.09,15423.0,135.2161,135.339,135.1424,135.2325,15423.0
2017-05-19 13:00:00,165.16,165.16,164.56,165.05,15257.0,135.2898,135.2898,134.7983,135.1997,15257.0
2017-05-19 13:30:00,164.91,165.48,164.69,165.4,13104.0,135.085,135.5519,134.9048,135.4864,13104.0
2017-05-19 14:00:00,165.48,165.66,165.32,165.66,14174.0,135.5519,135.6994,135.4209,135.6994,14174.0
2017-05-19 14:30:00,165.58,166.26,165.45,166.06,25424.0,135.6339,136.1909,135.5274,136.0271,25424.0
2017-05-19 15:00:00,166.12,166.13,165.25,165.34,23771.0,136.0762,136.0844,135.3635,135.4373,23771.0
2017-05-19 15:30:00,165.25,165.82,165.22,165.71,70352.0,135.3635,135.8305,135.339,135.7404,70352.0
2017-05-22 09:30:00,166.0,166.76,164.68,164.79,39513.0,135.9779,136.6005,134.8966,134.9867,39513.0
2017-05-22 10:00:00,164.83,165.13,164.18,164.61,24455.0,135.0195,135.2652,134.4871,134.8393,24455.0
2017-05-22 10:30:00,164.69,165.33,164.1,164.26,59606.0,134.9048,135.4291,134.4215,134.5526,59606.0
2017-05-22 11:00:00,164.29,164.77,163.75,164.66,40916.0,134.5772,134.9704,134.1348,134.8802,40916.0
2017-05-22 11:30:00,164.52,164.72,163.86,163.98,16956.0,134.7656,134.9294,134.2249,134.3232,16956.0
2017-05-22 12:00:00,164.07,164.32,163.97,164.06,17416.0,134.397,134.6017,134.315,134.3888,17416.0
2017-05-22 12:30:00,164.08,164.27,163.42,163.69,26086.0,134.4051,134.5608,133.8645,134.0857,26086.0
2017-05-22 13:00:00,163.69,164.14,163.43,163.97,18207.0,134.0857,134.4543,133.8727,134.315,18207.0
2017-05-22 13:30:00,163.99,164.14,163.78,163.94,16641.0,134.3314,134.4543,134.1594,134.2905,16641.0
2017-05-22 14:00:00,163.94,164.25,163.91,164.1,17585.0,134.2905,134.5444,134.2659,134.4215,17585.0
2017-05-22 14:30:00,164.08,164.54,163.96,164.53,30703.0,134.4051,134.782,134.3068,134.7738,30703.0
2017-05-22 15:00:00,164.52,164.54,164.2,164.2,38109.0,134.7656,134.782,134.5034,134.5034,38109.0
2017-05-22 15:30:00,164.19,164.48,163.73,163.9,107448.0,134.4953,134.7328,134.1184,134.2577,107448.0
2017-05-23 09:30:00,163.85,164.31,162.76,163.2,25995.0,134.2167,134.5935,133.3239,133.6843,25995.0
2017-05-23 10:00:00,163.19,163.84,163.1,163.45,26286.0,133.6761,134.2086,133.6024,133.8891,26286.0
2017-05-23 10:30:00,163.47,163.8,163.14,163.8,30749.0,133.9055,134.1758,133.6352,134.1758,30749.0
2017-05-23 11:00:00,163.84,164.08,163.62,164.02,18846.0,134.2086,134.4051,134.0283,134.356,18846.0
2017-05-23 11:30:00,164.04,164.08,163.72,163.75,15010.0,134.3724,134.4051,134.1103,134.1348,15010.0
2017-05-23 12:00:00,163.88,164.25,163.8,163.86,14830.0,134.2413,134.5444,134.1758,134.2249,14830.0
2017-05-23 12:30:00,163.9,164.04,163.45,163.59,18467.0,134.2577,134.3724,133.8891,134.0038,18467.0
2017-05-23 13:00:00,163.58,163.82,163.57,163.76,12540.0,133.9956,134.1922,133.9874,134.143,12540.0
2017-05-23 13:30:00,163.8,163.91,163.69,163.84,11025.0,134.1758,134.2659,134.0857,134.2086,11025.0
2017-05-23 14:00:00,163.81,163.88,163.51,163.51,27233.0,134.184,134.2413,133.9382,133.9382,27233.0
2017-05-23 14:30:00,163.51,163.7,163.36,163.5,15128.0,133.9382,134.0939,133.8154,133.93,15128.0
2017-05-23 15:00:00,163.51,163.96,163.5,163.94,40173.0,133.9382,134.3068,133.93,134.2905,40173.0
2017-05-23 15:30:00,163.9,163.9,163.04,163.23,108671.0,134.2577,134.2577,133.5532,133.7089,108671.0
2017-05-24 09:30:00,163.59,163.59,162.1,162.11,28558.0,134.0038,134.0038,132.7832,132.7914,28558.0
2017-05-24 10:00:00,162.25,163.22,161.52,163.19,29630.0,132.9061,133.7007,132.3081,133.6761,29630.0
2017-05-24 10:30:00,163.09,163.21,162.74,162.74,10462.0,133.5942,133.6925,133.3075,133.3075,10462.0
2017-05-24 11:00:00,162.75,163.05,162.7,163.0,13221.0,133.3157,133.5614,133.2747,133.5205,13221.0
2017-05-24 11:30:00,163.0,163.21,162.75,162.81,12810.0,133.5205,133.6925,133.3157,133.3648,12810.0
2017-05-24 12:00:00,162.81,162.83,162.31,162.47,13166.0,133.3648,133.3812,132.9553,133.0863,13166.0
2017-05-24 12:30:00,162.52,162.52,162.03,162.06,10305.0,133.1273,133.1273,132.7259,132.7505,10305.0
2017-05-24 13:00:00,162.01,162.23,161.73,161.8,15046.0,132.7095,132.8897,132.4802,132.5375,15046.0
2017-05-24 13:30:00,161.86,161.94,161.33,161.67,20590.0,132.5866,132.6522,132.1525,132.431,20590.0
2017-05-24 14:00:00,161.8,161.91,161.49,161.81,25152.0,132.5375,132.6276,132.2836,132.5457,25152.0
2017-05-24 14:30:00,161.78,161.91,161.51,161.62,28372.0,132.5211,132.6276,132.2999,132.3901,28372.0
2017-05-24 15:00:00,161.6,161.97,161.53,161.75,29161.0,132.3737,132.6768,132.3163,132.4965,29161.0
2017-05-24 15:30:00,161.79,162.25,161.77,162.17,68818.0,132.5293,132.9061,132.5129,132.8406,68818.0
2017-05-25 09:30:00,162.33,162.46,161.05,161.12,27704.0,132.9716,133.0781,131.9231,131.9805,27704.0
2017-05-25 10:00:00,161.12,161.57,160.62,161.19,54555.0,131.9805,132.3491,131.5709,132.0378,54555.0
2017-05-25 10:30:00,161.24,161.53,161.08,161.08,24355.0,132.0788,132.3163,131.9477,131.9477,24355.0
2017-05-25 11:00:00,161.09,161.5,161.05,161.05,36629.0,131.9559,132.2918,131.9231,131.9231,36629.0
2017-05-25 11:30:00,161.13,161.13,160.21,160.22,23015.0,131.9887,131.9887,131.2351,131.2433,23015.0
2017-05-25 12:00:00,160.28,160.28,159.0,159.27,70024.0,131.2924,131.2924,130.2439,130.4651,70024.0
2017-05-25 12:30:00,159.31,159.8,159.29,159.8,42750.0,130.4978,130.8992,130.4814,130.8992,42750.0
2017-05-25 13:00:00,159.8,160.2,159.54,160.16,67405.0,130.8992,131.2269,130.6862,131.1941,67405.0
2017-05-25 13:30:00,160.14,160.2,159.86,160.07,25188.0,131.1777,131.2269,130.9484,131.1204,25188.0
2017-05-25 14:00:00,160.0,160.05,159.53,159.8,29840.0,131.063,131.104,130.678,130.8992,29840.0
2017-05-25 14:30:00,159.78,160.17,159.76,160.08,28292.0,130.8828,131.2023,130.8664,131.1286,28292.0
2017-05-25 15:00:00,160.07,160.36,160.05,160.33,40407.0,131.1204,131.3579,131.104,131.3334,40407.0
2017-05-25 15:30:00,160.37,160.66,160.11,160.21,131076.0,131.3661,131.6037,131.1531,131.2351,131076.0
2017-05-26 09:30:00,159.69,160.1,159.02,159.19,51560.0,130.8091,131.145,130.2603,130.3995,51560.0
2017-05-26 10:00:00,159.25,159.26,158.39,158.75,66508.0,130.4487,130.4569,129.7442,130.0391,66508.0
2017-05-26 10:30:00,158.81,159.05,158.66,158.93,34508.0,130.0883,130.2849,129.9654,130.1866,34508.0
2017-05-26 11:00:00,159.03,159.81,158.98,159.81,34715.0,130.2685,130.9074,130.2275,130.9074,34715.0
2017-05-26 11:30:00,159.86,160.22,159.6,160.21,17575.0,130.9484,131.2433,130.7354,131.2351,17575.0
2017-05-26 12:00:00,160.22,160.46,159.98,160.04,18758.0,131.2433,131.4398,131.0467,131.0958,18758.0
2017-05-26 12:30:00,160.02,160.39,160.02,160.27,8497.0,131.0794,131.3825,131.0794,131.2842,8497.0
2017-05-26 13:00:00,160.26,160.47,160.14,160.24,9000.0,131.276,131.448,131.1777,131.2596,9000.0
2017-05-26 13:30:00,160.39,160.62,160.31,160.46,17128.0,131.3825,131.5709,131.317,131.4398,17128.0
2017-05-26 14:00:00,160.46,160.53,160.31,160.31,17079.0,131.4398,131.4972,131.317,131.317,17079.0
2017-05-26 14:30:00,160.36,160.36,160.19,160.27,18836.0,131.3579,131.3579,131.2187,131.2842,18836.0
2017-05-26 15:00:00,160.26,160.36,160.12,160.25,23973.0,131.276,131.3579,131.1613,131.2678,23973.0
2017-05-26 15:30:00,160.26,160.78,160.26,160.66,50879.0,131.276,131.702,131.276,131.6037,50879.0
2017-05-30 09:30:00,159.81,161.1,159.62,159.73,27389.0,130.9074,131.9641,130.7518,130.8419,27389.0
2017-05-30 10:00:00,159.89,159.89,159.02,159.26,17136.0,130.9729,130.9729,130.2603,130.4569,17136.0
2017-05-30 10:30:00,159.31,159.69,159.31,159.6,9445.0,130.4978,130.8091,130.4978,130.7354,9445.0
2017-05-30 11:00:00,159.69,160.6,159.69,160.58,37859.0,130.8091,131.5545,130.8091,131.5381,37859.0
2017-05-30 11:30:00,160.55,160.74,159.98,160.05,28973.0,131.5136,131.6692,131.0467,131.104,28973.0
2017-05-30 12:00:00,160.1,160.21,159.94,159.97,15324.0,131.145,131.2351,131.0139,131.0385,15324.0
2017-05-30 12:30:00,159.99,160.09,159.78,159.84,15703.0,131.0548,131.1368,130.8828,130.932,15703.0
2017-05-30 13:00:00,159.86,159.93,159.67,159.68,11236.0,130.9484,131.0057,130.7927,130.8009,11236.0
2017-05-30 13:30:00,159.72,159.81,159.67,159.75,16839.0,130.8337,130.9074,130.7927,130.8583,16839.0
2017-05-30 14:00:00,159.75,159.88,159.73,159.8,10728.0,130.8583,130.9647,130.8419,130.8992,10728.0
2017-05-30 14:30:00,159.83,159.85,159.68,159.68,13287.0,130.9238,130.9402,130.8009,130.8009,13287.0
2017-05-30 15:00:00,159.72,159.83,159.63,159.63,10270.0,130.8337,130.9238,130.76,130.76,10270.0
2017-05-30 15:30:00,159.65,159.67,159.52,159.62,49730.0,130.7763,130.7927,130.6698,130.7518,49730.0
2017-05-31 09:30:00,159.94,160.28,158.88,158.88,25955.0,131.0139,131.2924,130.1456,130.1456,25955.0
2017-05-31 10:00:00,158.94,158.95,158.55,158.95,36091.0,130.1947,130.2029,129.8753,130.2029,36091.0
2017-05-31 10:30:00,158.95,159.61,158.86,159.48,32348.0,130.2029,130.7436,130.1292,130.6371,32348.0
2017-05-31 11:00:00,159.43,160.0,159.42,159.69,34995.0,130.5961,131.063,130.5879,130.8091,34995.0
2017-05-31 11:30:00,159.62,159.9,159.39,159.9,14961.0,130.7518,130.9811,130.5634,130.9811,14961.0
2017-05-31 12:00:00,159.9,159.9,159.4,159.57,17741.0,130.9811,130.9811,130.5716,130.7108,17741.0
2017-05-31 12:30:00,159.55,159.75,159.55,159.58,11602.0,130.6944,130.8583,130.6944,130.719,11602.0
2017-05-31 13:00:00,159.63,160.11,159.57,159.95,17816.0,130.76,131.1531,130.7108,131.0221,17816.0
2017-05-31 13:30:00,159.94,160.3,159.9,160.28,18831.0,131.0139,131.3088,130.9811,131.2924,18831.0
2017-05-31 14:00:00,160.26,161.48,160.06,161.13,49633.0,131.276,132.2754,131.1122,131.9887,49633.0
2017-05-31 14:30:00,161.09,161.27,160.1,160.1,48040.0,131.9559,132.1034,131.145,131.145,48040.0
2017-05-31 15:00:00,160.18,162.36,160.17,162.19,99315.0,131.2105,132.9962,131.2023,132.857,99315.0
2017-05-31 15:30:00,162.19,162.23,161.47,161.66,113263.0,132.857,132.8897,132.2672,132.4228,113263.0
2017-06-01 09:30:00,161.98,162.55,160.99,162.48,45580.0,132.6849,133.1519,131.874,133.0945,45580.0
2017-06-01 10:00:00,162.5,163.59,162.13,163.2,37229.0,133.1109,134.0038,132.8078,133.6843,37229.0
2017-06-01 10:30:00,163.22,163.26,162.34,163.06,22911.0,133.7007,133.7334,132.9798,133.5696,22911.0
2017-06-01 11:00:00,163.16,164.19,163.13,163.44,35553.0,133.6515,134.4953,133.627,133.8809,35553.0
2017-06-01 11:30:00,163.5,164.26,163.5,163.97,17208.0,133.93,134.5526,133.93,134.315,17208.0
2017-06-01 12:00:00,163.9,164.05,163.27,163.64,28367.0,134.2577,134.3806,133.7416,134.0447,28367.0
2017-06-01 12:30:00,163.7,163.86,163.58,163.62,31031.0,134.0939,134.2249,133.9956,134.0283,31031.0
2017-06-01 13:00:00,163.53,164.0,163.35,164.0,33960.0,133.9546,134.3396,133.8072,134.3396,33960.0
2017-06-01 13:30:00,163.98,164.12,163.6,163.94,17830.0,134.3232,134.4379,134.012,134.2905,17830.0
2017-06-01 14:00:00,163.89,164.18,163.75,164.0,19844.0,134.2495,134.4871,134.1348,134.3396,19844.0
2017-06-01 14:30:00,163.95,163.98,163.56,163.61,16509.0,134.2987,134.3232,133.9792,134.0201,16509.0
2017-06-01 15:00:00,163.61,163.74,163.47,163.53,17271.0,134.0201,134.1266,133.9055,133.9546,17271.0
2017-06-01 15:30:00,163.56,163.58,163.31,163.45,76727.0,133.9792,133.9956,133.7744,133.8891,76727.0
2017-06-02 09:30:00,164.22,164.29,163.35,163.96,57877.0,134.5198,134.5772,133.8072,134.3068,57877.0
2017-06-02 10:00:00,163.93,164.46,163.8,164.03,27026.0,134.2823,134.7164,134.1758,134.3642,27026.0
2017-06-02 10:30:00,163.98,164.33,163.8,164.24,19818.0,134.3232,134.6099,134.1758,134.5362,19818.0
2017-06-02 11:00:00,164.17,165.01,164.17,164.96,14558.0,134.4789,135.1669,134.4789,135.126,14558.0
2017-06-02 11:30:00,165.02,165.44,164.96,165.14,17486.0,135.1751,135.5192,135.126,135.2734,17486.0
2017-06-02 12:00:00,165.05,165.05,164.47,164.75,27777.0,135.1997,135.1997,134.7246,134.954,27777.0
2017-06-02 12:30:00,164.69,164.69,164.22,164.22,10648.0,134.9048,134.9048,134.5198,134.5198,10648.0
2017-06-02 13:00:00,164.21,164.21,163.95,164.0,13715.0,134.5116,134.5116,134.2987,134.3396,13715.0
2017-06-02 13:30:00,164.04,164.49,163.6,164.32,46566.0,134.3724,134.741,134.012,134.6017,46566.0
2017-06-02 14:00:00,164.26,164.74,164.2,164.42,26819.0,134.5526,134.9458,134.5034,134.6837,26819.0
2017-06-02 14:30:00,164.38,164.54,164.23,164.46,8632.0,134.6509,134.782,134.528,134.7164,8632.0
2017-06-02 15:00:00,164.38,164.51,163.7,163.81,28122.0,134.6509,134.7574,134.0939,134.184,28122.0
2017-06-02 15:30:00,163.78,163.84,162.53,162.81,130424.0,134.1594,134.2086,133.1355,133.3648,130424.0
2017-06-05 09:30:00,162.08,162.98,161.5,162.42,26751.0,132.7669,133.5041,132.2918,133.0454,26751.0
2017-06-05 10:00:00,162.4,162.76,162.13,162.66,12311.0,133.029,133.3239,132.8078,133.242,12311.0
2017-06-05 10:30:00,162.66,163.04,162.6,162.96,11470.0,133.242,133.5532,133.1928,133.4877,11470.0
2017-06-05 11:00:00,162.9,162.99,162.6,162.76,19986.0,133.4386,133.5123,133.1928,133.3239,19986.0
2017-06-05 11:30:00,162.75,163.0,162.5,162.9,15101.0,133.3157,133.5205,133.1109,133.4386,15101.0
2017-06-05 12:00:00,163.01,163.35,163.01,163.13,7947.0,133.5287,133.8072,133.5287,133.627,7947.0
2017-06-05 12:30:00,163.2,163.32,163.14,163.22,5777.0,133.6843,133.7826,133.6352,133.7007,5777.0
2017-06-05 13:00:00,163.2,163.54,163.2,163.46,18039.0,133.6843,133.9628,133.6843,133.8973,18039.0
2017-06-05 13:30:00,163.47,163.52,163.22,163.34,13107.0,133.9055,133.9464,133.7007,133.799,13107.0
2017-06-05 14:00:00,163.41,163.61,163.24,163.61,7038.0,133.8563,134.0201,133.7171,134.0201,7038.0
2017-06-05 14:30:00,163.61,163.73,163.41,163.42,13615.0,134.0201,134.1184,133.8563,133.8645,13615.0
2017-06-05 15:00:00,163.38,163.66,163.26,163.65,25756.0,133.8317,134.0611,133.7334,134.0529,25756.0
2017-06-05 15:30:00,163.63,163.74,162.97,163.04,88008.0,134.0365,134.1266,133.4959,133.5532,88008.0
2017-06-06 09:30:00,163.26,163.77,162.41,162.69,17251.0,133.7334,134.1512,133.0372,133.2665,17251.0
2017-06-06 10:00:00,162.74,162.98,162.4,162.82,40744.0,133.3075,133.5041,133.029,133.373,40744.0
2017-06-06 10:30:00,162.84,163.44,162.64,163.03,22268.0,133.3894,133.8809,133.2256,133.545,22268.0
2017-06-06 11:00:00,162.98,163.04,162.48,162.48,15466.0,133.5041,133.5532,133.0945,133.0945,15466.0
2017-06-06 11:30:00,162.57,163.03,162.57,162.69,6555.0,133.1682,133.545,133.1682,133.2665,6555.0
2017-06-06 12:00:00,162.51,162.91,162.48,162.64,15870.0,133.1191,133.4467,133.0945,133.2256,15870.0
2017-06-06 12:30:00,162.55,162.75,162.52,162.72,8413.0,133.1519,133.3157,133.1273,133.2911,8413.0
2017-06-06 13:00:00,162.76,162.76,162.3,162.48,10980.0,133.3239,133.3239,132.9471,133.0945,10980.0
2017-06-06 13:30:00,162.44,162.54,162.26,162.36,11546.0,133.0617,133.1437,132.9143,132.9962,11546.0
2017-06-06 14:00:00,162.34,162.57,162.34,162.55,33636.0,132.9798,133.1682,132.9798,133.1519,33636.0
2017-06-06 14:30:00,162.58,162.91,162.54,162.54,28345.0,133.1764,133.4467,133.1437,133.1437,28345.0
2017-06-06 15:00:00,162.47,162.6,162.33,162.33,19081.0,133.0863,133.1928,132.9716,132.9716,19081.0
2017-06-06 15:30:00,162.31,162.51,162.1,162.38,58771.0,132.9553,133.1191,132.7832,133.0126,58771.0
2017-06-07 09:30:00,162.52,162.59,160.99,161.56,24158.0,133.1273,133.1846,131.874,132.3409,24158.0
2017-06-07 10:00:00,161.7,162.04,161.3,161.3,27341.0,132.4556,132.7341,132.1279,132.1279,27341.0
2017-06-07 10:30:00,161.29,161.61,160.82,161.43,20855.0,132.1197,132.3819,131.7347,132.2344,20855.0
2017-06-07 11:00:00,161.37,161.5,160.96,161.11,15084.0,132.1853,132.2918,131.8494,131.9723,15084.0
2017-06-07 11:30:00,161.16,161.26,160.85,161.04,10980.0,132.0132,132.0952,131.7593,131.9149,10980.0
2017-06-07 12:00:00,160.98,161.3,160.9,161.28,7393.0,131.8658,132.1279,131.8003,132.1115,7393.0
2017-06-07 12:30:00,161.19,161.21,160.81,160.89,13447.0,132.0378,132.0542,131.7265,131.7921,13447.0
2017-06-07 13:00:00,160.84,160.92,160.34,160.47,19108.0,131.7511,131.8167,131.3415,131.448,19108.0
2017-06-07 13:30:00,160.42,160.75,160.4,160.59,22064.0,131.4071,131.6774,131.3907,131.5463,22064.0
2017-06-07 14:00:00,160.57,160.89,160.44,160.89,14834.0,131.53,131.7921,131.4235,131.7921,14834.0
2017-06-07 14:30:00,160.97,161.06,160.74,160.82,12541.0,131.8576,131.9313,131.6692,131.7347,12541.0
2017-06-07 15:00:00,160.84,160.95,160.42,160.88,39985.0,131.7511,131.8412,131.4071,131.7839,39985.0
2017-06-07 15:30:00,160.88,161.08,160.67,160.89,61207.0,131.7839,131.9477,131.6119,131.7921,61207.0
2017-06-08 09:30:00,160.08,160.12,154.72,157.16,157946.0,131.1286,131.1613,126.738,128.7367,157946.0
2017-06-08 10:00:00,157.15,157.17,155.01,155.86,82237.0,128.7285,128.7449,126.9755,127.6718,82237.0
2017-06-08 10:30:00,156.13,157.31,155.86,157.11,108517.0,127.893,128.8595,127.6718,128.6957,108517.0
2017-06-08 11:00:00,157.08,157.25,156.0,156.19,46852.0,128.6711,128.8104,127.7865,127.9421,46852.0
2017-06-08 11:30:00,156.27,156.54,156.0,156.15,82398.0,128.0076,128.2288,127.7865,127.9093,82398.0
2017-06-08 12:00:00,156.19,156.86,156.05,156.75,38991.0,127.9421,128.4909,127.8274,128.4008,38991.0
2017-06-08 12:30:00,156.69,156.75,156.52,156.75,23586.0,128.3517,128.4008,128.2124,128.4008,23586.0
2017-06-08 13:00:00,156.71,156.74,156.25,156.27,32566.0,128.3681,128.3926,127.9912,128.0076,32566.0
2017-06-08 13:30:00,156.28,156.49,156.14,156.29,36601.0,128.0158,128.1878,127.9011,128.024,36601.0
2017-06-08 14:00:00,156.35,156.42,155.93,156.01,68095.0,128.0732,128.1305,127.7291,127.7947,68095.0
2017-06-08 14:30:00,156.02,156.2,155.55,155.92,94000.0,127.8028,127.9503,127.4178,127.7209,94000.0
2017-06-08 15:00:00,155.93,156.75,155.85,156.61,101441.0,127.7291,128.4008,127.6636,128.2861,101441.0
2017-06-08 15:30:00,156.62,157.23,156.54,156.91,196151.0,128.2943,128.794,128.2288,128.5319,196151.0
2017-06-09 09:30:00,156.86,157.77,154.51,154.96,157260.0,128.4909,129.2363,126.5659,126.9346,157260.0
2017-06-09 10:00:00,154.92,155.58,154.51,155.05,85938.0,126.9018,127.4424,126.5659,127.0083,85938.0
2017-06-09 10:30:00,155.19,155.82,155.08,155.8,56128.0,127.123,127.639,127.0329,127.6226,56128.0
2017-06-09 11:00:00,155.8,156.11,155.44,155.5,136855.0,127.6226,127.8766,127.3277,127.3769,136855.0
2017-06-09 11:30:00,155.54,155.9,155.26,155.76,71228.0,127.4097,127.7045,127.1803,127.5899,71228.0
2017-06-09 12:00:00,155.74,156.82,155.57,156.38,46105.0,127.5735,128.4582,127.4342,128.0977,46105.0
2017-06-09 12:30:00,156.51,157.31,156.43,157.31,27476.0,128.2042,128.8595,128.1387,128.8595,27476.0
2017-06-09 13:00:00,157.29,157.53,156.65,157.21,34190.0,128.8432,129.0398,128.3189,128.7776,34190.0
2017-06-09 13:30:00,157.31,157.38,156.87,156.94,21378.0,128.8595,128.9169,128.4991,128.5565,21378.0
2017-06-09 14:00:00,157.02,157.66,156.92,157.38,34404.0,128.622,129.1462,128.5401,128.9169,34404.0
2017-06-09 14:30:00,157.41,157.61,157.19,157.53,27443.0,128.9415,129.1053,128.7612,129.0398,27443.0
2017-06-09 15:00:00,157.53,157.94,157.08,157.74,40242.0,129.0398,129.3756,128.6711,129.2118,40242.0
2017-06-09 15:30:00,157.74,158.0,157.16,157.47,147732.0,129.2118,129.4248,128.7367,128.9906,147732.0
2017-06-12 09:30:00,158.0,159.51,157.24,157.75,43839.0,129.4248,130.6617,128.8022,129.22,43839.0
2017-06-12 10:00:00,157.68,157.68,156.44,157.18,30276.0,129.1626,129.1626,128.1469,128.7531,30276.0
2017-06-12 10:30:00,157.32,158.1,157.18,157.72,22183.0,128.8677,129.5067,128.7531,129.1954,22183.0
2017-06-12 11:00:00,157.53,157.63,155.98,156.0,39720.0,129.0398,129.1217,127.7701,127.7865,39720.0
2017-06-12 11:30:00,156.0,156.58,155.71,155.79,38480.0,127.7865,128.2616,127.5489,127.6144,38480.0
2017-06-12 12:00:00,155.78,155.78,155.62,155.65,28126.0,127.6063,127.6063,127.4752,127.4998,28126.0
2017-06-12 12:30:00,155.75,156.1,155.69,155.91,17236.0,127.5817,127.8684,127.5325,127.7127,17236.0
2017-06-12 13:00:00,155.88,156.87,155.88,156.8,25591.0,127.6882,128.4991,127.6882,128.4418,25591.0
2017-06-12 13:30:00,156.88,156.98,156.62,156.72,10810.0,128.5073,128.5892,128.2943,128.3762,10810.0
2017-06-12 14:00:00,156.74,156.88,156.55,156.72,15789.0,128.3926,128.5073,128.237,128.3762,15789.0
2017-06-12 14:30:00,156.74,156.94,156.51,156.94,10923.0,128.3926,128.5565,128.2042,128.5565,10923.0
2017-06-12 15:00:00,156.76,157.17,156.55,157.02,17252.0,128.409,128.7449,128.237,128.622,17252.0
2017-06-12 15:30:00,157.02,157.51,156.93,157.48,53510.0,128.622,129.0234,128.5483,128.9988,53510.0
2017-06-13 09:30:00,157.8,158.51,156.9,157.72,23449.0,129.2609,129.8425,128.5237,129.1954,23449.0
2017-06-13 10:00:00,157.77,158.2,157.21,157.58,36498.0,129.2363,129.5886,128.7776,129.0807,36498.0
2017-06-13 10:30:00,157.66,158.06,157.41,157.71,33135.0,129.1462,129.4739,128.9415,129.1872,33135.0
2017-06-13 11:00:00,157.71,157.94,157.48,157.78,18112.0,129.1872,129.3756,128.9988,129.2445,18112.0
2017-06-13 11:30:00,157.78,158.01,157.59,157.7,16578.0,129.2445,129.4329,129.0889,129.179,16578.0
2017-06-13 12:00:00,157.69,157.91,157.45,157.59,16290.0,129.1708,129.351,128.9742,129.0889,16290.0
2017-06-13 12:30:00,157.59,157.86,157.59,157.85,11642.0,129.0889,129.3101,129.0889,129.3019,11642.0
2017-06-13 13:00:00,157.81,157.83,157.1,157.15,15693.0,129.2691,129.2855,128.6875,128.7285,15693.0
2017-06-13 13:30:00,157.12,157.83,157.01,157.73,14051.0,128.7039,129.2855,128.6138,129.2036,14051.0
2017-06-13 14:00:00,157.73,158.01,157.68,157.81,27033.0,129.2036,129.4329,129.1626,129.2691,27033.0
2017-06-13 14:30:00,157.8,157.93,157.36,157.64,22862.0,129.2609,129.3674,128.9005,129.1299,22862.0
2017-06-13 15:00:00,157.7,158.0,157.64,157.98,27680.0,129.179,129.4248,129.1299,129.4084,27680.0
2017-06-13 15:30:00,157.98,158.0,157.66,157.78,71944.0,129.4084,129.4248,129.1462,129.2445,71944.0
2017-06-14 09:30:00,158.0,158.0,156.96,157.56,18408.0,129.4248,129.4248,128.5728,129.0643,18408.0
2017-06-14 10:00:00,157.5,157.84,157.14,157.63,30087.0,129.0152,129.2937,128.7203,129.1217,30087.0
2017-06-14 10:30:00,157.58,157.72,157.23,157.54,15017.0,129.0807,129.1954,128.794,129.0479,15017.0
2017-06-14 11:00:00,157.57,158.0,157.54,157.88,15711.0,129.0725,129.4248,129.0479,129.3265,15711.0
2017-06-14 11:30:00,157.86,157.98,157.61,157.7,12902.0,129.3101,129.4084,129.1053,129.179,12902.0
2017-06-14 12:00:00,157.65,157.66,157.26,157.33,18421.0,129.1381,129.1462,128.8186,128.8759,18421.0
2017-06-14 12:30:00,157.31,157.49,157.01,157.49,12382.0,128.8595,129.007,128.6138,129.007,12382.0
2017-06-14 13:00:00,157.54,157.99,157.15,157.45,34627.0,129.0479,129.4166,128.7285,128.9742,34627.0
2017-06-14 13:30:00,157.36,157.53,157.04,157.18,27023.0,128.9005,129.0398,128.6384,128.7531,27023.0
2017-06-14 14:00:00,157.25,157.29,156.38,156.78,33024.0,128.8104,128.8432,128.0977,128.4254,33024.0
2017-06-14 14:30:00,156.73,157.1,155.95,156.77,22722.0,128.3844,128.6875,127.7455,128.4172,22722.0
2017-06-14 15:00:00,156.67,157.12,156.62,156.97,36024.0,128.3353,128.7039,128.2943,128.581,36024.0
2017-06-14 15:30:00,157.0,157.41,156.92,157.0,87410.0,128.6056,128.9415,128.5401,128.6056,87410.0
2017-06-15 09:30:00,155.96,157.0,155.8,156.87,23266.0,127.7537,128.6056,127.6226,128.4991,23266.0
2017-06-15 10:00:00,156.94,156.94,155.96,156.35,25145.0,128.5565,128.5565,127.7537,128.0732,25145.0
2017-06-15 10:30:00,156.27,156.47,155.59,155.96,26979.0,128.0076,128.1715,127.4506,127.7537,26979.0
2017-06-15 11:00:00,155.95,156.34,155.16,155.16,50820.0,127.7455,128.065,127.0984,127.0984,50820.0
2017-06-15 11:30:00,155.18,155.89,155.13,155.83,21259.0,127.1148,127.6964,127.0738,127.6472,21259.0
2017-06-15 12:00:00,155.88,156.1,155.88,155.98,11803.0,127.6882,127.8684,127.6882,127.7701,11803.0
2017-06-15 12:30:00,156.0,156.23,155.61,155.61,17247.0,127.7865,127.9749,127.467,127.467,17247.0
2017-06-15 13:00:00,155.75,155.75,155.27,155.31,17569.0,127.5817,127.5817,127.1885,127.2213,17569.0
2017-06-15 13:30:00,155.37,155.54,155.28,155.42,28767.0,127.2704,127.4097,127.1967,127.3114,28767.0
2017-06-15 14:00:00,155.36,155.41,154.82,155.25,38778.0,127.2622,127.3032,126.8199,127.1721,38778.0
2017-06-15 14:30:00,155.29,155.79,155.24,155.79,36778.0,127.2049,127.6144,127.1639,127.6144,36778.0
2017-06-15 15:00:00,155.76,156.0,155.64,155.87,27576.0,127.5899,127.7865,127.4916,127.68,27576.0
2017-06-15 15:30:00,155.88,156.2,155.82,156.14,79722.0,127.6882,127.9503,127.639,127.9011,79722.0
2017-06-16 09:30:00,156.19,156.42,155.85,155.95,51157.0,127.9421,128.1305,127.6636,127.7455,51157.0
2017-06-16 10:00:00,156.07,157.0,155.97,156.53,37094.0,127.8438,128.6056,127.7619,128.2206,37094.0
2017-06-16 10:30:00,156.55,156.7,156.21,156.47,23995.0,128.237,128.3599,127.9585,128.1715,23995.0
2017-06-16 11:00:00,156.49,156.72,156.37,156.6,27887.0,128.1878,128.3762,128.0895,128.2779,27887.0
2017-06-16 11:30:00,156.65,157.0,156.59,156.95,40025.0,128.3189,128.6056,128.2698,128.5646,40025.0
2017-06-16 12:00:00,157.0,157.0,156.91,156.97,25008.0,128.6056,128.6056,128.5319,128.581,25008.0
2017-06-16 12:30:00,156.96,157.0,156.79,156.79,22088.0,128.5728,128.6056,128.4336,128.4336,22088.0
2017-06-16 13:00:00,156.77,156.97,156.61,156.61,10789.0,128.4172,128.581,128.2861,128.2861,10789.0
2017-06-16 13:30:00,156.62,157.25,156.49,157.25,12376.0,128.2943,128.8104,128.1878,128.8104,12376.0
2017-06-16 14:00:00,157.19,157.31,156.88,157.06,15077.0,128.7612,128.8595,128.5073,128.6548,15077.0
2017-06-16 14:30:00,157.05,157.31,156.96,157.27,15433.0,128.6466,128.8595,128.5728,128.8268,15433.0
2017-06-16 15:00:00,157.28,157.35,157.11,157.25,19489.0,128.835,128.8923,128.6957,128.8104,19489.0
2017-06-16 15:30:00,157.26,158.0,157.22,157.92,95754.0,128.8186,129.4248,128.7858,129.3592,95754.0
2017-06-19 09:30:00,158.0,158.47,156.56,157.47,32223.0,129.4248,129.8097,128.2452,128.9906,32223.0
2017-06-19 10:00:00,157.42,157.58,156.71,157.07,25876.0,128.9496,129.0807,128.3681,128.6629,25876.0
2017-06-19 10:30:00,157.05,157.26,156.55,156.6,25119.0,128.6466,128.8186,128.237,128.2779,25119.0
2017-06-19 11:00:00,156.54,156.77,156.02,156.03,20101.0,128.2288,128.4172,127.8028,127.811,20101.0
2017-06-19 11:30:00,156.13,156.64,155.89,156.11,20930.0,127.893,128.3107,127.6964,127.8766,20930.0
2017-06-19 12:00:00,156.17,156.73,156.1,156.62,25096.0,127.9257,128.3844,127.8684,128.2943,25096.0
2017-06-19 12:30:00,156.62,156.98,156.51,156.81,29956.0,128.2943,128.5892,128.2042,128.45,29956.0
2017-06-19 13:00:00,156.84,157.16,156.79,157.1,37876.0,128.4745,128.7367,128.4336,128.6875,37876.0
2017-06-19 13:30:00,157.08,157.71,156.87,157.52,36618.0,128.6711,129.1872,128.4991,129.0316,36618.0
2017-06-19 14:00:00,157.52,157.54,156.72,157.0,25889.0,129.0316,129.0479,128.3762,128.6056,25889.0
2017-06-19 14:30:00,157.02,157.39,156.92,157.34,28010.0,128.622,128.9251,128.5401,128.8841,28010.0
2017-06-19 15:00:00,157.38,157.47,157.1,157.44,37997.0,128.9169,128.9906,128.6875,128.966,37997.0
2017-06-19 15:30:00,157.47,157.79,157.41,157.64,64462.0,128.9906,129.2527,128.9415,129.1299,64462.0
2017-06-20 09:30:00,157.0,157.59,156.43,156.44,21612.0,128.6056,129.0889,128.1387,128.1469,21612.0
2017-06-20 10:00:00,156.53,157.16,156.47,156.55,19403.0,128.2206,128.7367,128.1715,128.237,19403.0
2017-06-20 10:30:00,156.5,157.16,156.5,156.81,15792.0,128.196,128.7367,128.196,128.45,15792.0
2017-06-20 11:00:00,156.88,156.96,156.61,156.9,12483.0,128.5073,128.5728,128.2861,128.5237,12483.0
2017-06-20 11:30:00,156.83,156.95,156.75,156.91,9431.0,128.4664,128.5646,128.4008,128.5319,9431.0
2017-06-20 12:00:00,156.78,157.0,156.63,156.72,21870.0,128.4254,128.6056,128.3025,128.3762,21870.0
2017-06-20 12:30:00,156.68,156.78,156.59,156.77,15867.0,128.3435,128.4254,128.2698,128.4172,15867.0
2017-06-20 13:00:00,156.72,156.79,156.58,156.69,13191.0,128.3762,128.4336,128.2616,128.3517,13191.0
2017-06-20 13:30:00,156.69,156.83,156.6,156.6,11122.0,128.3517,128.4664,128.2779,128.2779,11122.0
2017-06-20 14:00:00,156.58,156.77,156.55,156.67,21181.0,128.2616,128.4172,128.237,128.3353,21181.0
2017-06-20 14:30:00,156.67,156.77,156.56,156.58,31179.0,128.3353,128.4172,128.2452,128.2616,31179.0
2017-06-20 15:00:00,156.59,156.69,156.35,156.54,62301.0,128.2698,128.3517,128.0732,128.2288,62301.0
2017-06-20 15:30:00,156.56,156.6,156.37,156.4,67700.0,128.2452,128.2779,128.0895,128.1141,67700.0
2017-06-21 09:30:00,156.1,156.11,155.3,155.83,19784.0,127.8684,127.8766,127.2131,127.6472,19784.0
2017-06-21 10:00:00,155.82,155.94,155.25,155.27,58173.0,127.639,127.7373,127.1721,127.1885,58173.0
2017-06-21 10:30:00,155.35,155.71,155.29,155.52,22316.0,127.254,127.5489,127.2049,127.3933,22316.0
2017-06-21 11:00:00,155.51,155.51,155.04,155.25,29744.0,127.3851,127.3851,127.0001,127.1721,29744.0
2017-06-21 11:30:00,155.25,155.25,154.71,154.98,20693.0,127.1721,127.1721,126.7298,126.9509,20693.0
2017-06-21 12:00:00,155.0,155.01,154.34,154.47,24450.0,126.9673,126.9755,126.4267,126.5332,24450.0
2017-06-21 12:30:00,154.49,154.81,154.26,154.5,93277.0,126.5496,126.8117,126.3612,126.5577,93277.0
2017-06-21 13:00:00,154.45,154.78,154.42,154.74,17379.0,126.5168,126.7871,126.4922,126.7543,17379.0
2017-06-21 13:30:00,154.74,154.88,154.48,154.51,24083.0,126.7543,126.869,126.5414,126.5659,24083.0
2017-06-21 14:00:00,154.5,154.51,153.51,153.55,63167.0,126.5577,126.5659,125.7468,125.7796,63167.0
2017-06-21 14:30:00,153.5,154.08,153.43,153.63,28631.0,125.7386,126.2137,125.6813,125.8451,28631.0
2017-06-21 15:00:00,153.63,153.73,153.0,153.09,76223.0,125.8451,125.927,125.329,125.4028,76223.0
2017-06-21 15:30:00,153.09,153.38,152.92,153.25,121255.0,125.4028,125.6403,125.2635,125.5338,121255.0
2017-06-22 09:30:00,153.23,153.59,152.49,152.74,22220.0,125.5174,125.8123,124.9113,125.1161,22220.0
2017-06-22 10:00:00,152.73,153.32,152.64,153.31,45937.0,125.1079,125.5912,125.0341,125.583,45937.0
2017-06-22 10:30:00,153.25,153.62,153.12,153.34,59991.0,125.5338,125.8369,125.4273,125.6075,59991.0
2017-06-22 11:00:00,153.32,153.94,153.15,153.85,34900.0,125.5912,126.099,125.4519,126.0253,34900.0
2017-06-22 11:30:00,153.98,154.71,153.94,154.71,21629.0,126.1318,126.7298,126.099,126.7298,21629.0
2017-06-22 12:00:00,154.78,155.23,154.69,154.92,44604.0,126.7871,127.1557,126.7134,126.9018,44604.0
2017-06-22 12:30:00,154.89,154.91,154.64,154.86,13153.0,126.8772,126.8936,126.6724,126.8526,13153.0
2017-06-22 13:00:00,154.86,154.9,154.66,154.76,16139.0,126.8526,126.8854,126.6888,126.7707,16139.0
2017-06-22 13:30:00,154.75,154.92,154.72,154.86,22982.0,126.7625,126.9018,126.738,126.8526,22982.0
2017-06-22 14:00:00,154.83,155.38,154.78,155.05,37494.0,126.8281,127.2786,126.7871,127.0083,37494.0
2017-06-22 14:30:00,155.11,155.56,155.04,155.5,16932.0,127.0574,127.426,127.0001,127.3769,16932.0
2017-06-22 15:00:00,155.54,155.68,155.26,155.44,30230.0,127.4097,127.5243,127.1803,127.3277,30230.0
2017-06-22 15:30:00,155.44,155.55,154.77,154.77,70728.0,127.3277,127.4178,126.7789,126.7789,70728.0
2017-06-23 09:30:00,155.08,155.57,154.24,155.16,32047.0,127.0329,127.4342,126.3448,127.0984,32047.0
2017-06-23 10:00:00,155.21,155.4,154.88,155.19,25183.0,127.1393,127.295,126.869,127.123,25183.0
2017-06-23 10:30:00,155.19,155.99,155.1,155.95,34126.0,127.123,127.7783,127.0492,127.7455,34126.0
2017-06-23 11:00:00,155.95,156.28,155.73,155.89,18339.0,127.7455,128.0158,127.5653,127.6964,18339.0
2017-06-23 11:30:00,155.88,155.89,155.26,155.3,20440.0,127.6882,127.6964,127.1803,127.2131,20440.0
2017-06-23 12:00:00,155.34,155.54,155.14,155.36,26998.0,127.2458,127.4097,127.082,127.2622,26998.0
2017-06-23 12:30:00,155.36,155.53,155.15,155.17,8800.0,127.2622,127.4015,127.0902,127.1066,8800.0
2017-06-23 13:00:00,155.17,155.17,154.78,154.94,14863.0,127.1066,127.1066,126.7871,126.9182,14863.0
2017-06-23 13:30:00,154.96,154.99,154.51,154.59,30537.0,126.9346,126.9591,126.5659,126.6315,30537.0
2017-06-23 14:00:00,154.55,154.71,154.44,154.59,87973.0,126.5987,126.7298,126.5086,126.6315,87973.0
2017-06-23 14:30:00,154.6,154.6,154.17,154.3,22193.0,126.6397,126.6397,126.2874,126.3939,22193.0
2017-06-23 15:00:00,154.3,154.68,154.06,154.16,33445.0,126.3939,126.7052,126.1973,126.2792,33445.0
2017-06-23 15:30:00,154.16,154.5,154.11,154.38,95786.0,126.2792,126.5577,126.2383,126.4594,95786.0
2017-06-26 09:30:00,154.85,155.77,154.56,155.72,15327.0,126.8444,127.5981,126.6069,127.5571,15327.0
2017-06-26 10:00:00,155.65,156.68,155.39,156.53,19590.0,127.4998,128.3435,127.2868,128.2206,19590.0
2017-06-26 10:30:00,156.43,156.6,155.93,156.3,24962.0,128.1387,128.2779,127.7291,128.0322,24962.0
2017-06-26 11:00:00,156.21,156.86,156.07,156.68,13019.0,127.9585,128.4909,127.8438,128.3435,13019.0
2017-06-26 11:30:00,156.65,156.72,156.44,156.44,8337.0,128.3189,128.3762,128.1469,128.1469,8337.0
2017-06-26 12:00:00,156.41,156.42,156.12,156.25,8279.0,128.1223,128.1305,127.8848,127.9912,8279.0
2017-06-26 12:30:00,156.3,156.55,156.25,156.42,7286.0,128.0322,128.237,127.9912,128.1305,7286.0
2017-06-26 13:00:00,156.44,156.55,156.28,156.45,9261.0,128.1469,128.237,128.0158,128.1551,9261.0
2017-06-26 13:30:00,156.39,156.74,156.39,156.62,16154.0,128.1059,128.3926,128.1059,128.2943,16154.0
2017-06-26 14:00:00,156.55,156.64,156.34,156.59,11464.0,128.237,128.3107,128.065,128.2698,11464.0
2017-06-26 14:30:00,156.61,156.66,156.12,156.22,18756.0,128.2861,128.3271,127.8848,127.9667,18756.0
2017-06-26 15:00:00,156.2,156.42,156.15,156.16,15311.0,127.9503,128.1305,127.9093,127.9175,15311.0
2017-06-26 15:30:00,156.15,156.3,155.98,156.05,54100.0,127.9093,128.0322,127.7701,127.8274,54100.0
2017-06-27 09:30:00,155.92,156.32,155.02,155.34,13882.0,127.7209,128.0486,126.9837,127.2458,13882.0
2017-06-27 10:00:00,155.48,155.74,155.16,155.64,10738.0,127.3605,127.5735,127.0984,127.4916,10738.0
2017-06-27 10:30:00,155.62,156.33,155.59,156.13,11505.0,127.4752,128.0568,127.4506,127.893,11505.0
2017-06-27 11:00:00,156.01,156.5,156.01,156.33,9510.0,127.7947,128.196,127.7947,128.0568,9510.0
2017-06-27 11:30:00,156.39,156.41,155.78,155.8,26515.0,128.1059,128.1223,127.6063,127.6226,26515.0
2017-06-27 12:00:00,155.8,156.06,155.53,156.06,11709.0,127.6226,127.8356,127.4015,127.8356,11709.0
2017-06-27 12:30:00,156.02,156.2,155.95,156.1,21264.0,127.8028,127.9503,127.7455,127.8684,21264.0
2017-06-27 13:00:00,156.1,156.1,155.72,155.86,12535.0,127.8684,127.8684,127.5571,127.6718,12535.0
2017-06-27 13:30:00,155.92,155.92,155.32,155.5,16068.0,127.7209,127.7209,127.2294,127.3769,16068.0
2017-06-27 14:00:00,155.47,155.5,155.03,155.35,15536.0,127.3523,127.3769,126.9919,127.254,15536.0
2017-06-27 14:30:00,155.32,155.84,155.16,155.32,19968.0,127.2294,127.6554,127.0984,127.2294,19968.0
2017-06-27 15:00:00,155.29,155.72,155.23,155.6,38078.0,127.2049,127.5571,127.1557,127.4588,38078.0
2017-06-27 15:30:00,155.61,155.7,154.81,154.91,84009.0,127.467,127.5407,126.8117,126.8936,84009.0
2017-06-28 09:30:00,155.18,155.61,154.91,155.25,129840.0,127.1148,127.467,126.8936,127.1721,129840.0
2017-06-28 10:00:00,155.25,155.31,155.13,155.14,27851.0,127.1721,127.2213,127.0738,127.082,27851.0
2017-06-28 10:30:00,155.21,155.67,155.2,155.52,23156.0,127.1393,127.5161,127.1311,127.3933,23156.0
2017-06-28 11:00:00,155.52,155.85,155.44,155.46,19230.0,127.3933,127.6636,127.3277,127.3441,19230.0
2017-06-28 11:30:00,155.6,155.92,155.53,155.68,17295.0,127.4588,127.7209,127.4015,127.5243,17295.0
2017-06-28 12:00:00,155.65,155.78,155.57,155.66,15761.0,127.4998,127.6063,127.4342,127.508,15761.0
2017-06-28 12:30:00,155.77,156.44,155.67,156.4,17812.0,127.5981,128.1469,127.5161,128.1141,17812.0
2017-06-28 13:00:00,156.41,156.56,156.28,156.28,18990.0,128.1223,128.2452,128.0158,128.0158,18990.0
2017-06-28 13:30:00,156.34,156.34,156.12,156.23,17349.0,128.065,128.065,127.8848,127.9749,17349.0
2017-06-28 14:00:00,156.24,156.27,155.89,155.9,18850.0,127.9831,128.0076,127.6964,127.7045,18850.0
2017-06-28 14:30:00,155.93,156.38,155.92,156.34,27594.0,127.7291,128.0977,127.7209,128.065,27594.0
2017-06-28 15:00:00,156.26,156.35,155.89,155.91,19938.0,127.9994,128.0732,127.6964,127.7127,19938.0
2017-06-28 15:30:00,155.95,156.17,155.83,155.94,64753.0,127.7455,127.9257,127.6472,127.7373,64753.0
2017-06-29 09:30:00,156.4,156.68,155.95,156.1,20152.0,128.1141,128.3435,127.7455,127.8684,20152.0
2017-06-29 10:00:00,156.02,157.06,155.82,157.02,38737.0,127.8028,128.6548,127.639,128.622,38737.0
2017-06-29 10:30:00,157.03,157.64,156.97,157.14,39710.0,128.6302,129.1299,128.581,128.7203,39710.0
2017-06-29 11:00:00,157.13,157.2,156.55,156.79,59887.0,128.7121,128.7694,128.237,128.4336,59887.0
2017-06-29 11:30:00,156.78,156.8,156.4,156.58,20388.0,128.4254,128.4418,128.1141,128.2616,20388.0
2017-06-29 12:00:00,156.49,156.61,156.13,156.16,17620.0,128.1878,128.2861,127.893,127.9175,17620.0
2017-06-29 12:30:00,156.13,156.53,156.0,156.44,29298.0,127.893,128.2206,127.7865,128.1469,29298.0
2017-06-29 13:00:00,156.47,156.48,155.81,155.87,27177.0,128.1715,128.1797,127.6308,127.68,27177.0
2017-06-29 13:30:00,155.93,156.06,155.48,155.65,54439.0,127.7291,127.8356,127.3605,127.4998,54439.0
2017-06-29 14:00:00,155.61,156.11,155.56,156.11,33233.0,127.467,127.8766,127.426,127.8766,33233.0
2017-06-29 14:30:00,156.06,156.62,156.05,156.55,42174.0,127.8356,128.2943,127.8274,128.237,42174.0
2017-06-29 15:00:00,156.53,156.76,156.26,156.36,45134.0,128.2206,128.409,127.9994,128.0814,45134.0
2017-06-29 15:30:00,156.36,156.98,156.35,156.58,102453.0,128.0814,128.5892,128.0732,128.2616,102453.0
2017-06-30 09:30:00,156.7,158.0,156.65,157.51,37366.0,128.3599,129.4248,128.3189,129.0234,37366.0
2017-06-30 10:00:00,157.59,157.75,157.07,157.51,20044.0,129.0889,129.22,128.6629,129.0234,20044.0
2017-06-30 10:30:00,157.48,158.33,157.48,158.21,40552.0,128.9988,129.6951,128.9988,129.5968,40552.0
2017-06-30 11:00:00,158.22,158.33,158.0,158.03,27355.0,129.605,129.6951,129.4248,129.4493,27355.0
2017-06-30 11:30:00,158.07,158.86,158.07,158.55,22560.0,129.4821,130.1292,129.4821,129.8753,22560.0
2017-06-30 12:00:00,158.55,158.7,158.34,158.42,14617.0,129.8753,129.9982,129.7033,129.7688,14617.0
2017-06-30 12:30:00,158.52,158.58,158.21,158.24,23519.0,129.8507,129.8999,129.5968,129.6213,23519.0
2017-06-30 13:00:00,158.28,158.39,158.18,158.39,16593.0,129.6541,129.7442,129.5722,129.7442,16593.0
2017-06-30 13:30:00,158.44,158.44,157.86,157.95,43275.0,129.7852,129.7852,129.3101,129.3838,43275.0
2017-06-30 14:00:00,157.9,158.57,157.66,158.52,97683.0,129.3428,129.8917,129.1462,129.8507,97683.0
2017-06-30 14:30:00,158.43,158.92,158.39,158.68,28612.0,129.777,130.1784,129.7442,129.9818,28612.0
2017-06-30 15:00:00,158.68,158.7,158.41,158.47,35243.0,129.9818,129.9982,129.7606,129.8097,35243.0
2017-06-30 15:30:00,158.48,158.61,157.99,157.99,122256.0,129.8179,129.9244,129.4166,129.4166,122256.0
2017-07-03 09:30:00,158.75,158.89,157.91,158.51,36902.0,130.0391,130.1538,129.351,129.8425,36902.0
2017-07-03 10:00:00,158.68,159.31,158.47,158.98,62876.0,129.9818,130.4978,129.8097,130.2275,62876.0
2017-07-03 10:30:00,159.09,159.5,158.68,159.46,40275.0,130.3176,130.6535,129.9818,130.6207,40275.0
2017-07-03 11:00:00,159.46,159.74,159.01,159.5,57473.0,130.6207,130.8501,130.2521,130.6535,57473.0
2017-07-03 11:30:00,159.52,159.66,159.36,159.54,38152.0,130.6698,130.7845,130.5388,130.6862,38152.0
2017-07-03 12:00:00,159.43,159.43,158.97,159.17,14151.0,130.5961,130.5961,130.2193,130.3831,14151.0
2017-07-03 12:30:00,159.17,159.26,158.74,158.76,58888.0,130.3831,130.4569,130.0309,130.0473,58888.0
2017-07-05 09:30:00,159.26,159.43,156.0,156.15,53969.0,130.4569,130.5961,127.7865,127.9093,53969.0
2017-07-05 10:00:00,156.16,156.6,155.9,156.0,57035.0,127.9175,128.2779,127.7045,127.7865,57035.0
2017-07-05 10:30:00,156.0,156.4,155.24,155.6,62067.0,127.7865,128.1141,127.1639,127.4588,62067.0
2017-07-05 11:00:00,155.92,155.92,154.91,155.01,21945.0,127.7209,127.7209,126.8936,126.9755,21945.0
2017-07-05 11:30:00,154.97,155.34,154.76,155.08,21100.0,126.9427,127.2458,126.7707,127.0329,21100.0
2017-07-05 12:00:00,155.03,155.28,154.95,155.23,20977.0,126.9919,127.1967,126.9264,127.1557,20977.0
2017-07-05 12:30:00,155.22,155.38,155.01,155.31,21055.0,127.1475,127.2786,126.9755,127.2213,21055.0
2017-07-05 13:00:00,155.28,155.65,155.12,155.59,19635.0,127.1967,127.4998,127.0656,127.4506,19635.0
2017-07-05 13:30:00,155.68,156.26,155.58,155.95,13976.0,127.5243,127.9994,127.4424,127.7455,13976.0
2017-07-05 14:00:00,156.06,156.55,155.73,156.34,31369.0,127.8356,128.237,127.5653,128.065,31369.0
2017-07-05 14:30:00,156.31,156.49,156.19,156.49,21620.0,128.0404,128.1878,127.9421,128.1878,21620.0
2017-07-05 15:00:00,156.44,157.31,156.44,156.9,90228.0,128.1469,128.8595,128.1469,128.5237,90228.0
2017-07-05 15:30:00,156.83,157.05,156.65,156.95,158463.0,128.4664,128.6466,128.3189,128.5646,158463.0
2017-07-06 09:30:00,156.05,156.75,155.48,156.15,25912.0,127.8274,128.4008,127.3605,127.9093,25912.0
2017-07-06 10:00:00,156.19,156.22,155.36,156.14,64976.0,127.9421,127.9667,127.2622,127.9011,64976.0
2017-07-06 10:30:00,156.2,156.2,154.78,154.93,22519.0,127.9503,127.9503,126.7871,126.91,22519.0
2017-07-06 11:00:00,155.02,155.52,154.95,155.05,27687.0,126.9837,127.3933,126.9264,127.0083,27687.0
2017-07-06 11:30:00,155.13,155.26,155.0,155.18,51917.0,127.0738,127.1803,126.9673,127.1148,51917.0
2017-07-06 12:00:00,155.16,155.31,155.0,155.07,12417.0,127.0984,127.2213,126.9673,127.0247,12417.0
2017-07-06 12:30:00,155.08,155.14,154.88,155.03,24262.0,127.0329,127.082,126.869,126.9919,24262.0
2017-07-06 13:00:00,155.06,155.13,154.73,154.97,57690.0,127.0165,127.0738,126.7461,126.9427,57690.0
2017-07-06 13:30:00,154.99,155.0,154.73,154.93,34228.0,126.9591,126.9673,126.7461,126.91,34228.0
2017-07-06 14:00:00,154.95,154.98,154.43,154.6,55873.0,126.9264,126.9509,126.5004,126.6397,55873.0
2017-07-06 14:30:00,154.58,154.9,154.53,154.83,43310.0,126.6233,126.8854,126.5823,126.8281,43310.0
2017-07-06 15:00:00,154.86,155.0,154.38,154.38,58363.0,126.8526,126.9673,126.4594,126.4594,58363.0
2017-07-06 15:30:00,154.37,154.44,153.87,154.32,124126.0,126.4513,126.5086,126.0417,126.4103,124126.0
2017-07-07 09:30:00,154.55,155.53,154.09,155.53,18542.0,126.5987,127.4015,126.2219,127.4015,18542.0
2017-07-07 10:00:00,155.56,155.56,154.64,155.0,22659.0,127.426,127.426,126.6724,126.9673,22659.0
2017-07-07 10:30:00,155.07,155.6,155.0,155.47,35602.0,127.0247,127.4588,126.9673,127.3523,35602.0
2017-07-07 11:00:00,155.48,155.56,154.76,154.97,58974.0,127.3605,127.426,126.7707,126.9427,58974.0
2017-07-07 11:30:00,155.05,155.87,155.05,155.74,27348.0,127.0083,127.68,127.0083,127.5735,27348.0
2017-07-07 12:00:00,155.74,155.95,155.62,155.62,16908.0,127.5735,127.7455,127.4752,127.4752,16908.0
2017-07-07 12:30:00,155.6,155.74,155.46,155.46,16351.0,127.4588,127.5735,127.3441,127.3441,16351.0
2017-07-07 13:00:00,155.43,155.67,155.43,155.58,35083.0,127.3196,127.5161,127.3196,127.4424,35083.0
2017-07-07 13:30:00,155.55,156.51,155.54,156.43,44011.0,127.4178,128.2042,127.4097,128.1387,44011.0
2017-07-07 14:00:00,156.46,156.46,156.09,156.19,19864.0,128.1633,128.1633,127.8602,127.9421,19864.0
2017-07-07 14:30:00,156.18,156.23,155.9,155.96,20181.0,127.9339,127.9749,127.7045,127.7537,20181.0
2017-07-07 15:00:00,155.92,156.0,155.77,156.0,23572.0,127.7209,127.7865,127.5981,127.7865,23572.0
2017-07-07 15:30:00,155.95,156.22,155.91,155.96,75478.0,127.7455,127.9667,127.7127,127.7537,75478.0
2017-07-10 09:30:00,155.12,155.99,154.15,155.52,57204.0,127.0656,127.7783,126.271,127.3933,57204.0
2017-07-10 10:00:00,155.51,155.86,154.71,155.53,46123.0,127.3851,127.6718,126.7298,127.4015,46123.0
2017-07-10 10:30:00,155.53,155.77,155.23,155.37,35117.0,127.4015,127.5981,127.1557,127.2704,35117.0
2017-07-10 11:00:00,155.33,155.72,155.05,155.72,13757.0,127.2376,127.5571,127.0083,127.5571,13757.0
2017-07-10 11:30:00,155.7,155.75,155.49,155.49,10241.0,127.5407,127.5817,127.3687,127.3687,10241.0
2017-07-10 12:00:00,155.48,155.51,155.36,155.42,37855.0,127.3605,127.3851,127.2622,127.3114,37855.0
2017-07-10 12:30:00,155.45,155.63,155.38,155.45,16918.0,127.3359,127.4834,127.2786,127.3359,16918.0
2017-07-10 13:00:00,155.5,155.59,154.87,154.87,16190.0,127.3769,127.4506,126.8608,126.8608,16190.0
2017-07-10 13:30:00,154.92,154.98,154.67,154.75,24285.0,126.9018,126.9509,126.697,126.7625,24285.0
2017-07-10 14:00:00,154.76,155.83,154.76,155.22,27366.0,126.7707,127.6472,126.7707,127.1475,27366.0
2017-07-10 14:30:00,155.28,155.35,154.6,154.7,29047.0,127.1967,127.254,126.6397,126.7216,29047.0
2017-07-10 15:00:00,154.71,154.75,154.12,154.24,27905.0,126.7298,126.7625,126.2465,126.3448,27905.0
2017-07-10 15:30:00,154.23,154.45,154.04,154.14,101115.0,126.3366,126.5168,126.1809,126.2629,101115.0
2017-07-11 09:30:00,154.0,154.5,153.02,153.88,29003.0,126.1482,126.5577,125.3454,126.0499,29003.0
2017-07-11 10:00:00,153.96,154.05,152.85,153.48,44972.0,126.1154,126.1891,125.2062,125.7222,44972.0
2017-07-11 10:30:00,153.43,153.71,153.15,153.54,104674.0,125.6813,125.9106,125.4519,125.7714,104674.0
2017-07-11 11:00:00,153.48,153.59,152.79,153.05,56272.0,125.7222,125.8123,125.157,125.37,56272.0
2017-07-11 11:30:00,153.03,153.59,153.02,153.49,17831.0,125.3536,125.8123,125.3454,125.7304,17831.0
2017-07-11 12:00:00,153.52,153.53,153.0,153.17,14078.0,125.755,125.7632,125.329,125.4683,14078.0
2017-07-11 12:30:00,153.25,153.54,153.24,153.43,14794.0,125.5338,125.7714,125.5256,125.6813,14794.0
2017-07-11 13:00:00,153.43,153.55,153.29,153.48,18645.0,125.6813,125.7796,125.5666,125.7222,18645.0
2017-07-11 13:30:00,153.36,153.73,153.14,153.52,150881.0,125.6239,125.927,125.4437,125.755,150881.0
2017-07-11 14:00:00,153.5,153.55,153.3,153.47,38605.0,125.7386,125.7796,125.5748,125.714,38605.0
2017-07-11 14:30:00,153.47,153.53,153.36,153.43,13053.0,125.714,125.7632,125.6239,125.6813,13053.0
2017-07-11 15:00:00,153.49,153.56,153.36,153.53,58449.0,125.7304,125.7878,125.6239,125.7632,58449.0
2017-07-11 15:30:00,153.54,153.76,153.34,153.47,162312.0,125.7714,125.9516,125.6075,125.714,162312.0
2017-07-12 09:30:00,154.0,154.56,153.53,154.05,57255.0,126.1482,126.6069,125.7632,126.1891,57255.0
2017-07-12 10:00:00,154.06,154.94,153.7,154.85,62265.0,126.1973,126.9182,125.9024,126.8444,62265.0
2017-07-12 10:30:00,154.98,155.13,154.44,154.6,48429.0,126.9509,127.0738,126.5086,126.6397,48429.0
2017-07-12 11:00:00,154.53,154.59,154.09,154.55,31006.0,126.5823,126.6315,126.2219,126.5987,31006.0
2017-07-12 11:30:00,154.55,154.6,154.27,154.4,33175.0,126.5987,126.6397,126.3693,126.4758,33175.0
2017-07-12 12:00:00,154.4,154.5,154.02,154.1,16449.0,126.4758,126.5577,126.1646,126.2301,16449.0
2017-07-12 12:30:00,154.18,154.43,154.11,154.42,12017.0,126.2956,126.5004,126.2383,126.4922,12017.0
2017-07-12 13:00:00,154.46,154.54,153.94,154.0,24003.0,126.525,126.5905,126.099,126.1482,24003.0
2017-07-12 13:30:00,153.94,154.18,153.88,153.88,22712.0,126.099,126.2956,126.0499,126.0499,22712.0
2017-07-12 14:00:00,153.86,154.18,153.8,153.83,20110.0,126.0335,126.2956,125.9843,126.0089,20110.0
2017-07-12 14:30:00,153.89,153.95,153.36,153.41,28337.0,126.0581,126.1072,125.6239,125.6649,28337.0
2017-07-12 15:00:00,153.42,153.54,153.04,153.16,51793.0,125.6731,125.7714,125.3618,125.4601,51793.0
2017-07-12 15:30:00,153.13,153.22,152.6,152.95,108999.0,125.4355,125.5092,125.0014,125.2881,108999.0
2017-07-13 09:30:00,153.0,154.1,152.49,153.71,50286.0,125.329,126.2301,124.9113,125.9106,50286.0
2017-07-13 10:00:00,153.71,154.0,153.36,153.38,26452.0,125.9106,126.1482,125.6239,125.6403,26452.0
2017-07-13 10:30:00,153.34,154.06,153.18,153.31,125809.0,125.6075,126.1973,125.4765,125.583,125809.0
2017-07-13 11:00:00,153.22,153.56,152.91,153.2,55746.0,125.5092,125.7878,125.2553,125.4929,55746.0
2017-07-13 11:30:00,153.17,153.47,153.14,153.24,27888.0,125.4683,125.714,125.4437,125.5256,27888.0
2017-07-13 12:00:00,153.13,153.44,153.13,153.27,21421.0,125.4355,125.6895,125.4355,125.5502,21421.0
2017-07-13 12:30:00,153.25,153.45,153.17,153.36,23141.0,125.5338,125.6976,125.4683,125.6239,23141.0
2017-07-13 13:00:00,153.39,153.47,153.22,153.3,26720.0,125.6485,125.714,125.5092,125.5748,26720.0
2017-07-13 13:30:00,153.29,153.52,153.02,153.47,47706.0,125.5666,125.755,125.3454,125.714,47706.0
2017-07-13 14:00:00,153.42,154.05,153.27,153.87,165449.0,125.6731,126.1891,125.5502,126.0417,165449.0
2017-07-13 14:30:00,153.81,154.32,153.56,154.26,117603.0,125.9925,126.4103,125.7878,126.3612,117603.0
2017-07-13 15:00:00,154.26,154.29,153.91,154.06,59278.0,126.3612,126.3857,126.0745,126.1973,59278.0
2017-07-13 15:30:00,154.07,154.34,153.97,154.28,108506.0,126.2055,126.4267,126.1236,126.3775,108506.0
2017-07-14 09:30:00,154.39,154.93,154.14,154.82,26391.0,126.4676,126.91,126.2629,126.8199,26391.0
2017-07-14 10:00:00,154.78,155.19,154.53,154.67,34306.0,126.7871,127.123,126.5823,126.697,34306.0
2017-07-14 10:30:00,154.65,155.33,154.65,155.27,40744.0,126.6806,127.2376,126.6806,127.1885,40744.0
2017-07-14 11:00:00,155.23,155.69,155.19,155.58,48190.0,127.1557,127.5325,127.123,127.4424,48190.0
2017-07-14 11:30:00,155.56,155.98,155.52,155.78,36278.0,127.426,127.7701,127.3933,127.6063,36278.0
2017-07-14 12:00:00,155.78,155.81,155.37,155.59,21006.0,127.6063,127.6308,127.2704,127.4506,21006.0
2017-07-14 12:30:00,155.59,155.81,155.59,155.7,9955.0,127.4506,127.6308,127.4506,127.5407,9955.0
2017-07-14 13:00:00,155.75,156.0,155.67,155.97,38235.0,127.5817,127.7865,127.5161,127.7619,38235.0
2017-07-14 13:30:00,155.96,155.98,155.76,155.88,18387.0,127.7537,127.7701,127.5899,127.6882,18387.0
2017-07-14 14:00:00,155.87,155.94,155.69,155.88,21889.0,127.68,127.7373,127.5325,127.6882,21889.0
2017-07-14 14:30:00,155.86,156.26,155.85,156.15,45159.0,127.6718,127.9994,127.6636,127.9093,45159.0
2017-07-14 15:00:00,156.18,156.18,155.76,155.93,38640.0,127.9339,127.9339,127.5899,127.7291,38640.0
2017-07-14 15:30:00,155.94,156.11,155.68,155.74,97248.0,127.7373,127.8766,127.5243,127.5735,97248.0
2017-07-17 09:30:00,156.44,159.05,156.0,158.35,88594.0,128.1469,130.2849,127.7865,129.7115,88594.0
2017-07-17 10:00:00,158.43,158.9,157.74,158.89,71147.0,129.777,130.162,129.2118,130.1538,71147.0
2017-07-17 10:30:00,158.95,159.23,158.7,158.88,88050.0,130.2029,130.4323,129.9982,130.1456,88050.0
2017-07-17 11:00:00,158.83,159.11,158.28,159.0,40428.0,130.1046,130.334,129.6541,130.2439,40428.0
2017-07-17 11:30:00,159.0,159.3,158.72,158.96,30170.0,130.2439,130.4896,130.0145,130.2111,30170.0
2017-07-17 12:00:00,158.95,159.11,158.63,159.11,44297.0,130.2029,130.334,129.9408,130.334,44297.0
2017-07-17 12:30:00,159.1,159.28,158.93,159.24,26547.0,130.3258,130.4733,130.1866,130.4405,26547.0
2017-07-17 13:00:00,159.25,159.28,158.83,159.16,44263.0,130.4487,130.4733,130.1046,130.375,44263.0
2017-07-17 13:30:00,159.18,159.72,159.16,159.72,27221.0,130.3913,130.8337,130.375,130.8337,27221.0
2017-07-17 14:00:00,159.75,159.75,158.64,158.93,39755.0,130.8583,130.8583,129.949,130.1866,39755.0
2017-07-17 14:30:00,158.97,159.25,158.7,159.02,28352.0,130.2193,130.4487,129.9982,130.2603,28352.0
2017-07-17 15:00:00,159.08,159.18,158.72,158.88,42253.0,130.3094,130.3913,130.0145,130.1456,42253.0
2017-07-17 15:30:00,158.88,159.14,158.79,159.08,116078.0,130.1456,130.3586,130.0719,130.3094,116078.0
2017-07-18 09:30:00,158.57,159.0,157.5,158.05,51584.0,129.8917,130.2439,129.0152,129.4657,51584.0
2017-07-18 10:00:00,158.01,158.1,157.63,158.05,34837.0,129.4329,129.5067,129.1217,129.4657,34837.0
2017-07-18 10:30:00,157.98,158.17,157.81,158.09,100600.0,129.4084,129.564,129.2691,129.4985,100600.0
2017-07-18 11:00:00,158.07,158.8,157.95,158.71,51497.0,129.4821,130.0801,129.3838,130.0063,51497.0
2017-07-18 11:30:00,158.72,159.12,158.67,158.8,42848.0,130.0145,130.3422,129.9736,130.0801,42848.0
2017-07-18 12:00:00,158.78,158.87,158.0,158.34,42891.0,130.0637,130.1374,129.4248,129.7033,42891.0
2017-07-18 12:30:00,158.35,158.55,158.0,158.0,23952.0,129.7115,129.8753,129.4248,129.4248,23952.0
2017-07-18 13:00:00,158.02,158.07,157.31,157.33,27562.0,129.4411,129.4821,128.8595,128.8759,27562.0
2017-07-18 13:30:00,157.32,157.32,156.65,156.9,33607.0,128.8677,128.8677,128.3189,128.5237,33607.0
2017-07-18 14:00:00,156.91,157.42,156.87,156.94,31629.0,128.5319,128.9496,128.4991,128.5565,31629.0
2017-07-18 14:30:00,156.91,156.91,156.4,156.42,35405.0,128.5319,128.5319,128.1141,128.1305,35405.0
2017-07-18 15:00:00,156.35,156.79,156.35,156.53,53142.0,128.0732,128.4336,128.0732,128.2206,53142.0
2017-07-18 15:30:00,156.46,156.82,156.43,156.74,177296.0,128.1633,128.4582,128.1387,128.3926,177296.0
2017-07-19 09:30:00,156.7,157.45,156.08,156.7,132629.0,128.3599,128.9742,127.852,128.3599,132629.0
2017-07-19 10:00:00,156.67,157.84,156.67,157.55,101047.0,128.3353,129.2937,128.3353,129.0561,101047.0
2017-07-19 10:30:00,157.55,157.89,156.86,157.75,109153.0,129.0561,129.3346,128.4909,129.22,109153.0
2017-07-19 11:00:00,157.84,157.93,157.29,157.39,37850.0,129.2937,129.3674,128.8432,128.9251,37850.0
2017-07-19 11:30:00,157.39,157.58,156.92,157.01,32370.0,128.9251,129.0807,128.5401,128.6138,32370.0
2017-07-19 12:00:00,157.02,157.59,157.0,157.34,25218.0,128.622,129.0889,128.6056,128.8841,25218.0
2017-07-19 12:30:00,157.37,157.5,157.04,157.31,22376.0,128.9087,129.0152,128.6384,128.8595,22376.0
2017-07-19 13:00:00,157.37,157.48,157.18,157.36,30249.0,128.9087,128.9988,128.7531,128.9005,30249.0
2017-07-19 13:30:00,157.37,157.51,157.17,157.38,37837.0,128.9087,129.0234,128.7449,128.9169,37837.0
2017-07-19 14:00:00,157.32,157.46,156.83,157.46,57368.0,128.8677,128.9824,128.4664,128.9824,57368.0
2017-07-19 14:30:00,157.47,157.75,157.11,157.29,56825.0,128.9906,129.22,128.6957,128.8432,56825.0
2017-07-19 15:00:00,157.19,157.89,157.19,157.8,84537.0,128.7612,129.3346,128.7612,129.2609,84537.0
2017-07-19 15:30:00,157.82,157.96,157.22,157.68,162670.0,129.2773,129.392,128.7858,129.1626,162670.0
2017-07-20 09:30:00,160.0,162.49,152.31,154.76,291613.0,131.063,133.1027,124.7638,126.7707,291613.0
2017-07-20 10:00:00,154.77,155.24,152.91,153.52,144512.0,126.7789,127.1639,125.2553,125.755,144512.0
2017-07-20 10:30:00,153.52,153.87,149.75,151.75,223829.0,125.755,126.0417,122.6668,124.3051,223829.0
2017-07-20 11:00:00,151.78,152.36,149.94,150.13,221396.0,124.3297,124.8048,122.8224,122.9781,221396.0
2017-07-20 11:30:00,150.09,151.7,149.5,151.14,145983.0,122.9453,124.2641,122.462,123.8054,145983.0
2017-07-20 12:00:00,151.1,152.12,150.86,151.89,99585.0,123.7727,124.6082,123.5761,124.4198,99585.0
2017-07-20 12:30:00,151.97,151.98,150.61,151.06,60813.0,124.4853,124.4935,123.3713,123.7399,60813.0
2017-07-20 13:00:00,151.06,151.06,150.3,150.55,60185.0,123.7399,123.7399,123.1173,123.3221,60185.0
2017-07-20 13:30:00,150.55,151.28,150.44,151.14,70700.0,123.3221,123.9201,123.232,123.8054,70700.0
2017-07-20 14:00:00,151.11,151.65,150.1,150.29,65618.0,123.7808,124.2232,122.9535,123.1092,65618.0
2017-07-20 14:30:00,150.33,150.44,149.69,150.0,63291.0,123.1419,123.232,122.6177,122.8716,63291.0
2017-07-20 15:00:00,150.02,150.02,149.53,149.86,83001.0,122.888,122.888,122.4866,122.7569,83001.0
2017-07-20 15:30:00,149.9,150.81,149.74,150.25,282929.0,122.7897,123.5351,122.6586,123.0764,282929.0
2017-07-21 09:30:00,150.48,152.5,150.16,150.42,214912.0,123.2648,124.9195,123.0027,123.2156,214912.0
2017-07-21 10:00:00,150.64,150.79,149.5,150.18,132380.0,123.3959,123.5187,122.462,123.019,132380.0
2017-07-21 10:30:00,150.08,150.13,148.9,149.04,140421.0,122.9371,122.9781,121.9705,122.0852,140421.0
2017-07-21 11:00:00,149.07,149.21,148.67,148.74,97090.0,122.1098,122.2245,121.7821,121.8395,97090.0
2017-07-21 11:30:00,148.75,149.33,148.65,149.18,65104.0,121.8477,122.3228,121.7658,122.1999,65104.0
2017-07-21 12:00:00,149.2,150.23,149.2,150.11,77832.0,122.2163,123.06,122.2163,122.9617,77832.0
2017-07-21 12:30:00,150.14,150.16,149.86,149.9,44503.0,122.9863,123.0027,122.7569,122.7897,44503.0
2017-07-21 13:00:00,149.89,150.09,149.52,150.06,46650.0,122.7815,122.9453,122.4784,122.9207,46650.0
2017-07-21 13:30:00,150.05,150.08,149.61,149.64,43568.0,122.9126,122.9371,122.5521,122.5767,43568.0
2017-07-21 14:00:00,149.63,150.03,149.62,149.93,47235.0,122.5685,122.8962,122.5603,122.8143,47235.0
2017-07-21 14:30:00,149.91,150.11,149.79,150.02,53185.0,122.7979,122.9617,122.6996,122.888,53185.0
2017-07-21 15:00:00,150.02,150.08,149.73,149.73,60663.0,122.888,122.9371,122.6504,122.6504,60663.0
2017-07-21 15:30:00,149.73,150.06,149.73,150.0,164151.0,122.6504,122.9207,122.6504,122.8716,164151.0
2017-07-24 09:30:00,149.87,150.0,147.39,148.15,77739.0,122.7651,122.8716,120.7336,121.3562,77739.0
2017-07-24 10:00:00,147.93,148.15,146.93,147.11,146145.0,121.176,121.3562,120.3568,120.5043,146145.0
2017-07-24 10:30:00,147.1,147.56,146.94,146.99,97512.0,120.4961,120.8729,120.365,120.406,97512.0
2017-07-24 11:00:00,146.96,147.11,146.5,146.55,73486.0,120.3814,120.5043,120.0046,120.0456,73486.0
2017-07-24 11:30:00,146.65,147.89,146.47,147.89,61325.0,120.1275,121.1432,119.98,121.1432,61325.0
2017-07-24 12:00:00,147.89,148.2,147.62,147.89,115750.0,121.1432,121.3971,120.922,121.1432,115750.0
2017-07-24 12:30:00,147.84,147.88,147.6,147.63,41747.0,121.1022,121.135,120.9057,120.9302,41747.0
2017-07-24 13:00:00,147.65,147.68,147.5,147.59,34711.0,120.9466,120.9712,120.8237,120.8975,34711.0
2017-07-24 13:30:00,147.54,147.58,147.25,147.27,33740.0,120.8565,120.8893,120.619,120.6353,33740.0
2017-07-24 14:00:00,147.26,147.37,147.24,147.31,36649.0,120.6271,120.7172,120.6108,120.6681,36649.0
2017-07-24 14:30:00,147.32,147.6,147.27,147.39,42757.0,120.6763,120.9057,120.6353,120.7336,42757.0
2017-07-24 15:00:00,147.4,147.53,147.34,147.41,60896.0,120.7418,120.8483,120.6927,120.75,60896.0
2017-07-24 15:30:00,147.42,147.67,147.38,147.54,149862.0,120.7582,120.963,120.7254,120.8565,149862.0
2017-07-25 09:30:00,147.76,149.28,147.01,149.1,79608.0,121.0367,122.2818,120.4224,122.1344,79608.0
2017-07-25 10:00:00,149.09,149.81,148.83,149.16,60136.0,122.1262,122.716,121.9132,122.1835,60136.0
2017-07-25 10:30:00,149.3,149.4,148.72,149.15,67783.0,122.2982,122.3801,121.8231,122.1753,67783.0
2017-07-25 11:00:00,149.14,149.64,149.01,149.52,36962.0,122.1671,122.5767,122.0606,122.4784,36962.0
2017-07-25 11:30:00,149.5,149.51,149.23,149.41,81781.0,122.462,122.4702,122.2409,122.3883,81781.0
2017-07-25 12:00:00,149.39,149.53,149.3,149.53,44325.0,122.3719,122.4866,122.2982,122.4866,44325.0
2017-07-25 12:30:00,149.51,149.58,149.24,149.47,32944.0,122.4702,122.5276,122.249,122.4375,32944.0
2017-07-25 13:00:00,149.45,149.84,149.44,149.76,31396.0,122.4211,122.7405,122.4129,122.675,31396.0
2017-07-25 13:30:00,149.82,150.01,149.65,149.83,59586.0,122.7242,122.8798,122.5849,122.7323,59586.0
2017-07-25 14:00:00,149.81,149.92,149.64,149.86,33990.0,122.716,122.8061,122.5767,122.7569,33990.0
2017-07-25 14:30:00,149.85,149.98,149.77,149.95,38039.0,122.7487,122.8552,122.6832,122.8306,38039.0
2017-07-25 15:00:00,149.93,149.93,149.44,149.78,96727.0,122.8143,122.8143,122.4129,122.6914,96727.0
2017-07-25 15:30:00,149.78,150.03,149.78,149.94,166014.0,122.6914,122.8962,122.6914,122.8224,166014.0
2017-07-26 09:30:00,150.19,150.38,149.15,149.82,65080.0,123.0272,123.1829,122.1753,122.7242,65080.0
2017-07-26 10:00:00,149.75,150.0,149.54,150.0,74533.0,122.6668,122.8716,122.4948,122.8716,74533.0
2017-07-26 10:30:00,150.0,150.6,149.83,150.53,78623.0,122.8716,123.3631,122.7323,123.3057,78623.0
2017-07-26 11:00:00,150.52,150.73,150.22,150.73,53667.0,123.2976,123.4696,123.0518,123.4696,53667.0
2017-07-26 11:30:00,150.71,150.87,150.35,150.67,45643.0,123.4532,123.5843,123.1583,123.4204,45643.0
2017-07-26 12:00:00,150.8,150.81,149.97,150.18,57999.0,123.5269,123.5351,122.847,123.019,57999.0
2017-07-26 12:30:00,150.18,150.33,149.92,149.95,35937.0,123.019,123.1419,122.8061,122.8306,35937.0
2017-07-26 13:00:00,149.99,150.22,149.92,150.12,42518.0,122.8634,123.0518,122.8061,122.9699,42518.0
2017-07-26 13:30:00,150.04,150.22,149.91,150.17,43470.0,122.9044,123.0518,122.7979,123.0109,43470.0
2017-07-26 14:00:00,150.18,150.29,149.94,150.15,58117.0,123.019,123.1092,122.8224,122.9945,58117.0
2017-07-26 14:30:00,150.15,150.62,150.11,150.22,80624.0,122.9945,123.3795,122.9617,123.0518,80624.0
2017-07-26 15:00:00,150.2,150.21,149.93,150.0,44943.0,123.0354,123.0436,122.8143,122.8716,44943.0
2017-07-26 15:30:00,150.02,150.07,149.82,149.93,202972.0,122.888,122.9289,122.7242,122.8143,202972.0
2017-07-27 09:30:00,150.08,151.15,149.07,150.47,50037.0,122.9371,123.8136,122.1098,123.2566,50037.0
2017-07-27 10:00:00,150.56,151.96,150.44,151.87,92688.0,123.3303,124.4771,123.232,124.4034,92688.0
2017-07-27 10:30:00,151.99,152.72,151.84,152.62,59589.0,124.5017,125.0997,124.3788,125.0178,59589.0
2017-07-27 11:00:00,152.6,152.69,151.85,152.16,48013.0,125.0014,125.0751,124.387,124.6409,48013.0
2017-07-27 11:30:00,152.2,152.75,152.2,152.33,145666.0,124.6737,125.1242,124.6737,124.7802,145666.0
2017-07-27 12:00:00,152.29,152.4,151.82,152.0,39632.0,124.7474,124.8375,124.3624,124.5099,39632.0
2017-07-27 12:30:00,151.99,152.75,151.87,152.75,64881.0,124.5017,125.1242,124.4034,125.1242,64881.0
2017-07-27 13:00:00,152.73,153.6,152.7,153.49,73820.0,125.1079,125.8205,125.0833,125.7304,73820.0
2017-07-27 13:30:00,153.48,154.23,152.93,154.04,79254.0,125.7222,126.3366,125.2717,126.1809,79254.0
2017-07-27 14:00:00,154.1,154.29,153.94,154.26,72623.0,126.2301,126.3857,126.099,126.3612,72623.0
2017-07-27 14:30:00,154.3,154.35,153.97,154.3,73034.0,126.3939,126.4349,126.1236,126.3939,73034.0
2017-07-27 15:00:00,154.32,154.96,154.04,154.96,161409.0,126.4103,126.9346,126.1809,126.9346,161409.0
2017-07-27 15:30:00,154.96,155.05,154.66,154.89,317626.0,126.9346,127.0083,126.6888,126.8772,317626.0
2017-07-28 09:30:00,154.0,154.82,153.24,154.19,53391.0,126.1482,126.8199,125.5256,126.3038,53391.0
2017-07-28 10:00:00,154.15,154.56,153.83,154.32,46149.0,126.271,126.6069,126.0089,126.4103,46149.0
2017-07-28 10:30:00,154.28,154.84,154.13,154.76,51741.0,126.3775,126.8363,126.2547,126.7707,51741.0
2017-07-28 11:00:00,154.84,155.62,154.56,154.59,195664.0,126.8363,127.4752,126.6069,126.6315,195664.0
2017-07-28 11:30:00,154.53,154.7,154.05,154.05,90920.0,126.5823,126.7216,126.1891,126.1891,90920.0
2017-07-28 12:00:00,154.07,154.18,152.92,152.95,70235.0,126.2055,126.2956,125.2635,125.2881,70235.0
2017-07-28 12:30:00,152.98,153.04,152.56,152.8,45680.0,125.3126,125.3618,124.9686,125.1652,45680.0
2017-07-28 13:00:00,152.78,153.07,152.66,152.94,27900.0,125.1488,125.3864,125.0505,125.2799,27900.0
2017-07-28 13:30:00,153.0,153.12,152.56,152.63,26075.0,125.329,125.4273,124.9686,125.0259,26075.0
2017-07-28 14:00:00,152.72,153.29,152.54,153.05,35236.0,125.0997,125.5666,124.9522,125.37,35236.0
2017-07-28 14:30:00,153.02,153.12,152.37,152.64,51367.0,125.3454,125.4273,124.813,125.0341,51367.0
2017-07-28 15:00:00,152.68,152.83,152.46,152.48,52398.0,125.0669,125.1898,124.8867,124.9031,52398.0
2017-07-28 15:30:00,152.5,152.67,152.32,152.43,131091.0,124.9195,125.0587,124.772,124.8621,131091.0
2017-07-31 09:30:00,152.75,153.0,151.14,151.26,35781.0,125.1242,125.329,123.8054,123.9037,35781.0
2017-07-31 10:00:00,151.33,151.66,150.63,151.27,56044.0,123.9611,124.2314,123.3877,123.9119,56044.0
2017-07-31 10:30:00,151.46,152.22,151.25,151.82,27760.0,124.0675,124.6901,123.8955,124.3624,27760.0
2017-07-31 11:00:00,151.74,152.13,151.74,151.9,12488.0,124.2969,124.6164,124.2969,124.428,12488.0
2017-07-31 11:30:00,151.9,152.42,151.9,152.25,18108.0,124.428,124.8539,124.428,124.7147,18108.0
2017-07-31 12:00:00,152.17,152.33,152.01,152.26,18851.0,124.6491,124.7802,124.5181,124.7229,18851.0
2017-07-31 12:30:00,152.28,152.66,152.26,152.59,19433.0,124.7392,125.0505,124.7229,124.9932,19433.0
2017-07-31 13:00:00,152.52,152.74,152.49,152.49,16213.0,124.9358,125.1161,124.9113,124.9113,16213.0
2017-07-31 13:30:00,152.64,153.3,152.64,153.3,31074.0,125.0341,125.5748,125.0341,125.5748,31074.0
2017-07-31 14:00:00,153.3,153.72,153.15,153.72,33495.0,125.5748,125.9188,125.4519,125.9188,33495.0
2017-07-31 14:30:00,153.68,154.23,153.43,153.76,63440.0,125.886,126.3366,125.6813,125.9516,63440.0
2017-07-31 15:00:00,153.8,154.25,153.8,154.25,24124.0,125.9843,126.353,125.9843,126.353,24124.0
2017-07-31 15:30:00,154.24,154.47,154.1,154.21,148000.0,126.3448,126.5332,126.2301,126.3202,148000.0
2017-08-01 09:30:00,154.64,156.45,154.06,154.06,131879.0,126.6724,128.1551,126.1973,126.1973,131879.0
2017-08-01 10:00:00,154.02,154.77,153.63,154.09,53582.0,126.1646,126.7789,125.8451,126.2219,53582.0
2017-08-01 10:30:00,154.09,154.57,153.22,153.39,37633.0,126.2219,126.6151,125.5092,125.6485,37633.0
2017-08-01 11:00:00,153.54,153.66,152.49,152.49,39832.0,125.7714,125.8697,124.9113,124.9113,39832.0
2017-08-01 11:30:00,152.56,152.99,152.56,152.8,23413.0,124.9686,125.3208,124.9686,125.1652,23413.0
2017-08-01 12:00:00,152.83,153.52,152.79,153.52,28060.0,125.1898,125.755,125.157,125.755,28060.0
2017-08-01 12:30:00,153.51,153.51,152.98,153.17,13792.0,125.7468,125.7468,125.3126,125.4683,13792.0
2017-08-01 13:00:00,153.2,153.69,153.17,153.39,17501.0,125.4929,125.8942,125.4683,125.6485,17501.0
2017-08-01 13:30:00,153.34,153.52,153.13,153.19,17396.0,125.6075,125.755,125.4355,125.4847,17396.0
2017-08-01 14:00:00,153.25,153.43,152.49,152.59,33932.0,125.5338,125.6813,124.9113,124.9932,33932.0
2017-08-01 14:30:00,152.58,152.75,152.21,152.53,36068.0,124.985,125.1242,124.6819,124.944,36068.0
2017-08-01 15:00:00,152.53,153.06,152.45,152.74,29273.0,124.944,125.3782,124.8785,125.1161,29273.0
2017-08-01 15:30:00,152.76,153.1,152.73,152.95,76564.0,125.1324,125.4109,125.1079,125.2881,76564.0
2017-08-02 09:30:00,152.95,153.92,152.35,152.7,27046.0,125.2881,126.0826,124.7966,125.0833,27046.0
2017-08-02 10:00:00,152.7,152.8,151.71,152.0,27321.0,125.0833,125.1652,124.2723,124.5099,27321.0
2017-08-02 10:30:00,152.29,152.81,151.53,152.49,26048.0,124.7474,125.1734,124.1249,124.9113,26048.0
2017-08-02 11:00:00,152.52,152.6,151.8,152.38,23459.0,124.9358,125.0014,124.3461,124.8212,23459.0
2017-08-02 11:30:00,152.29,152.56,152.01,152.19,15831.0,124.7474,124.9686,124.5181,124.6655,15831.0
2017-08-02 12:00:00,152.22,152.46,151.57,151.66,15018.0,124.6901,124.8867,124.1577,124.2314,15018.0
2017-08-02 12:30:00,151.56,151.98,151.56,151.94,14588.0,124.1495,124.4935,124.1495,124.4607,14588.0
2017-08-02 13:00:00,151.9,152.21,151.74,152.21,12187.0,124.428,124.6819,124.2969,124.6819,12187.0
2017-08-02 13:30:00,152.2,152.4,152.01,152.31,11301.0,124.6737,124.8375,124.5181,124.7638,11301.0
2017-08-02 14:00:00,152.3,152.53,152.08,152.5,17231.0,124.7556,124.944,124.5754,124.9195,17231.0
2017-08-02 14:30:00,152.52,152.91,152.46,152.82,13692.0,124.9358,125.2553,124.8867,125.1816,13692.0
2017-08-02 15:00:00,152.8,153.13,152.73,152.99,23777.0,125.1652,125.4355,125.1079,125.3208,23777.0
2017-08-02 15:30:00,152.97,153.15,152.87,152.99,78075.0,125.3045,125.4519,125.2225,125.3208,78075.0
2017-08-03 09:30:00,152.99,154.0,152.55,153.41,23438.0,125.3208,126.1482,124.9604,125.6649,23438.0
2017-08-03 10:00:00,153.41,154.31,153.39,153.78,42169.0,125.6649,126.4021,125.6485,125.968,42169.0
2017-08-03 10:30:00,153.9,153.91,153.16,153.24,16411.0,126.0663,126.0745,125.4601,125.5256,16411.0
2017-08-03 11:00:00,153.3,153.52,152.82,153.04,12908.0,125.5748,125.755,125.1816,125.3618,12908.0
2017-08-03 11:30:00,153.12,153.55,152.88,153.01,24655.0,125.4273,125.7796,125.2307,125.3372,24655.0
2017-08-03 12:00:00,152.98,153.09,152.79,152.99,15035.0,125.3126,125.4028,125.157,125.3208,15035.0
2017-08-03 12:30:00,152.96,153.06,152.78,152.78,12139.0,125.2963,125.3782,125.1488,125.1488,12139.0
2017-08-03 13:00:00,152.77,152.98,152.67,152.75,15922.0,125.1406,125.3126,125.0587,125.1242,15922.0
2017-08-03 13:30:00,152.79,152.87,152.63,152.68,14265.0,125.157,125.2225,125.0259,125.0669,14265.0
2017-08-03 14:00:00,152.65,152.93,152.65,152.8,17010.0,125.0423,125.2717,125.0423,125.1652,17010.0
2017-08-03 14:30:00,152.82,152.96,152.66,152.81,33300.0,125.1816,125.2963,125.0505,125.1734,33300.0
2017-08-03 15:00:00,152.82,152.99,152.71,152.92,29216.0,125.1816,125.3208,125.0915,125.2635,29216.0
2017-08-03 15:30:00,152.92,152.98,152.56,152.86,78612.0,125.2635,125.3126,124.9686,125.2144,78612.0
2017-08-04 09:30:00,152.84,153.2,151.75,152.74,36217.0,125.198,125.4929,124.3051,125.1161,36217.0
2017-08-04 10:00:00,152.62,153.35,152.59,152.96,25163.0,125.0178,125.6157,124.9932,125.2963,25163.0
2017-08-04 10:30:00,152.97,153.27,152.79,152.94,11277.0,125.3045,125.5502,125.157,125.2799,11277.0
2017-08-04 11:00:00,152.99,153.08,152.0,152.25,24081.0,125.3208,125.3946,124.5099,124.7147,24081.0
2017-08-04 11:30:00,152.24,153.06,152.23,152.84,12201.0,124.7065,125.3782,124.6983,125.198,12201.0
2017-08-04 12:00:00,152.86,153.01,152.18,152.58,21681.0,125.2144,125.3372,124.6573,124.985,21681.0
2017-08-04 12:30:00,152.64,152.85,152.3,152.43,41426.0,125.0341,125.2062,124.7556,124.8621,41426.0
2017-08-04 13:00:00,152.48,152.92,152.48,152.89,9959.0,124.9031,125.2635,124.9031,125.2389,9959.0
2017-08-04 13:30:00,152.87,152.98,152.73,152.8,6214.0,125.2225,125.3126,125.1079,125.1652,6214.0
2017-08-04 14:00:00,152.89,153.1,152.69,152.69,12548.0,125.2389,125.4109,125.0751,125.0751,12548.0
2017-08-04 14:30:00,152.8,152.94,152.76,152.84,9079.0,125.1652,125.2799,125.1324,125.198,9079.0
2017-08-04 15:00:00,152.86,152.96,152.63,152.68,12480.0,125.2144,125.2963,125.0259,125.0669,12480.0
2017-08-04 15:30:00,152.66,152.87,152.52,152.72,62989.0,125.0505,125.2225,124.9358,125.0997,62989.0
2017-08-07 09:30:00,154.02,155.52,153.04,154.81,51405.0,126.1646,127.3933,125.3618,126.8117,51405.0
2017-08-07 10:00:00,154.87,155.1,154.09,154.33,25048.0,126.8608,127.0492,126.2219,126.4185,25048.0
2017-08-07 10:30:00,154.28,154.34,153.89,154.24,14051.0,126.3775,126.4267,126.0581,126.3448,14051.0
2017-08-07 11:00:00,154.18,154.47,153.89,154.4,18726.0,126.2956,126.5332,126.0581,126.4758,18726.0
2017-08-07 11:30:00,154.47,155.08,154.1,155.04,19015.0,126.5332,127.0329,126.2301,127.0001,19015.0
2017-08-07 12:00:00,154.93,155.29,154.9,155.2,20714.0,126.91,127.2049,126.8854,127.1311,20714.0
2017-08-07 12:30:00,155.09,155.37,154.96,155.33,12139.0,127.041,127.2704,126.9346,127.2376,12139.0
2017-08-07 13:00:00,155.39,155.52,155.29,155.41,14961.0,127.2868,127.3933,127.2049,127.3032,14961.0
2017-08-07 13:30:00,155.39,155.79,155.34,155.79,19762.0,127.2868,127.6144,127.2458,127.6144,19762.0
2017-08-07 14:00:00,155.78,155.87,155.51,155.57,19232.0,127.6063,127.68,127.3851,127.4342,19232.0
2017-08-07 14:30:00,155.6,155.74,155.44,155.44,14131.0,127.4588,127.5735,127.3277,127.3277,14131.0
2017-08-07 15:00:00,155.44,155.44,154.94,155.04,25947.0,127.3277,127.3277,126.9182,127.0001,25947.0
2017-08-07 15:30:00,155.06,155.13,154.79,154.93,72810.0,127.0165,127.0738,126.7953,126.91,72810.0
2017-08-08 09:30:00,155.0,155.88,154.54,155.13,35273.0,126.9673,127.6882,126.5905,127.0738,35273.0
2017-08-08 10:00:00,155.14,155.41,154.29,155.21,53411.0,127.082,127.3032,126.3857,127.1393,53411.0
2017-08-08 10:30:00,155.13,155.32,154.6,155.32,24386.0,127.0738,127.2294,126.6397,127.2294,24386.0
2017-08-08 11:00:00,155.22,155.62,155.06,155.23,31637.0,127.1475,127.4752,127.0165,127.1557,31637.0
2017-08-08 11:30:00,155.17,155.59,154.89,155.56,27964.0,127.1066,127.4506,126.8772,127.426,27964.0
2017-08-08 12:00:00,155.56,155.75,155.06,155.68,22134.0,127.426,127.5817,127.0165,127.5243,22134.0
2017-08-08 12:30:00,155.6,155.61,155.01,155.06,17558.0,127.4588,127.467,126.9755,127.0165,17558.0
2017-08-08 13:00:00,155.0,155.14,154.64,154.81,10904.0,126.9673,127.082,126.6724,126.8117,10904.0
2017-08-08 13:30:00,154.64,155.03,154.62,154.85,20186.0,126.6724,126.9919,126.656,126.8444,20186.0
2017-08-08 14:00:00,154.92,155.0,154.61,154.9,21447.0,126.9018,126.9673,126.6479,126.8854,21447.0
2017-08-08 14:30:00,154.88,155.05,154.7,154.76,24116.0,126.869,127.0083,126.7216,126.7707,24116.0
2017-08-08 15:00:00,154.77,154.77,154.13,154.25,24879.0,126.7789,126.7789,126.2547,126.353,24879.0
2017-08-08 15:30:00,154.18,154.26,153.9,154.23,71096.0,126.2956,126.3612,126.0663,126.3366,71096.0
2017-08-09 09:30:00,154.7,155.07,154.32,154.91,25991.0,126.7216,127.0247,126.4103,126.8936,25991.0
2017-08-09 10:00:00,154.96,154.98,154.28,154.46,21425.0,126.9346,126.9509,126.3775,126.525,21425.0
2017-08-09 10:30:00,154.39,155.02,154.28,154.82,19359.0,126.4676,126.9837,126.3775,126.8199,19359.0
2017-08-09 11:00:00,154.89,155.2,154.67,155.17,26520.0,126.8772,127.1311,126.697,127.1066,26520.0
2017-08-09 11:30:00,155.15,155.55,154.61,155.28,84085.0,127.0902,127.4178,126.6479,127.1967,84085.0
2017-08-09 12:00:00,155.26,155.85,155.01,155.22,51647.0,127.1803,127.6636,126.9755,127.1475,51647.0
2017-08-09 12:30:00,155.25,155.5,155.13,155.41,34554.0,127.1721,127.3769,127.0738,127.3032,34554.0
2017-08-09 13:00:00,155.46,155.62,155.21,155.38,32507.0,127.3441,127.4752,127.1393,127.2786,32507.0
2017-08-09 13:30:00,155.38,155.65,155.07,155.31,35901.0,127.2786,127.4998,127.0247,127.2213,35901.0
2017-08-09 14:00:00,155.29,155.36,154.98,155.36,31504.0,127.2049,127.2622,126.9509,127.2622,31504.0
2017-08-09 14:30:00,155.36,155.38,154.86,155.03,28449.0,127.2622,127.2786,126.8526,126.9919,28449.0
2017-08-09 15:00:00,154.94,155.05,154.77,154.87,33726.0,126.9182,127.0083,126.7789,126.8608,33726.0
2017-08-09 15:30:00,154.86,155.32,154.86,155.2,67090.0,126.8526,127.2294,126.8526,127.1311,67090.0
2017-08-10 09:30:00,154.16,155.09,154.11,154.45,17306.0,126.2792,127.041,126.2383,126.5168,17306.0
2017-08-10 10:00:00,154.32,154.47,153.58,154.2,27708.0,126.4103,126.5332,125.8041,126.312,27708.0
2017-08-10 10:30:00,154.2,154.25,152.88,153.2,49976.0,126.312,126.353,125.2307,125.4929,49976.0
2017-08-10 11:00:00,153.08,153.22,152.04,152.5,35820.0,125.3946,125.5092,124.5427,124.9195,35820.0
2017-08-10 11:30:00,152.62,152.87,152.47,152.68,20110.0,125.0178,125.2225,124.8949,125.0669,20110.0
2017-08-10 12:00:00,152.65,152.8,152.39,152.53,20775.0,125.0423,125.1652,124.8294,124.944,20775.0
2017-08-10 12:30:00,152.54,152.75,152.31,152.44,29300.0,124.9522,125.1242,124.7638,124.8703,29300.0
2017-08-10 13:00:00,152.52,152.69,152.11,152.63,14692.0,124.9358,125.0751,124.6,125.0259,14692.0
2017-08-10 13:30:00,152.63,152.88,152.51,152.74,16389.0,125.0259,125.2307,124.9277,125.1161,16389.0
2017-08-10 14:00:00,152.81,153.24,152.72,153.18,29834.0,125.1734,125.5256,125.0997,125.4765,29834.0
2017-08-10 14:30:00,153.25,153.5,153.02,153.25,25325.0,125.5338,125.7386,125.3454,125.5338,25325.0
2017-08-10 15:00:00,153.32,153.43,152.87,153.3,46725.0,125.5912,125.6813,125.2225,125.5748,46725.0
2017-08-10 15:30:00,153.31,153.31,152.74,152.77,68967.0,125.583,125.583,125.1161,125.1406,68967.0
2017-08-11 09:30:00,152.49,154.07,152.49,153.7,28327.0,124.9113,126.2055,124.9113,125.9024,28327.0
2017-08-11 10:00:00,153.86,154.3,153.34,153.34,55630.0,126.0335,126.3939,125.6075,125.6075,55630.0
2017-08-11 10:30:00,153.5,153.84,153.25,153.38,27783.0,125.7386,126.0171,125.5338,125.6403,27783.0
2017-08-11 11:00:00,153.35,154.05,153.3,153.3,45399.0,125.6157,126.1891,125.5748,125.5748,45399.0
2017-08-11 11:30:00,153.25,153.67,153.13,153.56,14890.0,125.5338,125.8779,125.4355,125.7878,14890.0
2017-08-11 12:00:00,153.65,153.89,153.25,153.47,18985.0,125.8615,126.0581,125.5338,125.714,18985.0
2017-08-11 12:30:00,153.49,153.7,153.24,153.29,23496.0,125.7304,125.9024,125.5256,125.5666,23496.0
2017-08-11 13:00:00,153.25,153.54,152.85,153.04,77233.0,125.5338,125.7714,125.2062,125.3618,77233.0
2017-08-11 13:30:00,153.09,153.46,153.08,153.27,18133.0,125.4028,125.7058,125.3946,125.5502,18133.0
2017-08-11 14:00:00,153.33,153.51,152.82,152.83,24896.0,125.5993,125.7468,125.1816,125.1898,24896.0
2017-08-11 14:30:00,152.89,152.93,152.58,152.59,17306.0,125.2389,125.2717,124.985,124.9932,17306.0
2017-08-11 15:00:00,152.63,152.99,152.53,152.53,19749.0,125.0259,125.3208,124.944,124.944,19749.0
2017-08-11 15:30:00,152.53,152.65,152.35,152.45,64910.0,124.944,125.0423,124.7966,124.8785,64910.0
2017-08-14 09:30:00,153.45,153.56,152.14,152.35,26935.0,125.6976,125.7878,124.6246,124.7966,26935.0
2017-08-14 10:00:00,152.21,153.1,152.16,152.6,23974.0,124.6819,125.4109,124.6409,125.0014,23974.0
2017-08-14 10:30:00,152.68,153.17,152.61,153.01,19110.0,125.0669,125.4683,125.0096,125.3372,19110.0
2017-08-14 11:00:00,152.98,153.14,152.83,153.07,28987.0,125.3126,125.4437,125.1898,125.3864,28987.0
2017-08-14 11:30:00,153.1,153.15,152.88,152.96,19840.0,125.4109,125.4519,125.2307,125.2963,19840.0
2017-08-14 12:00:00,153.06,153.24,152.99,153.23,8379.0,125.3782,125.5256,125.3208,125.5174,8379.0
2017-08-14 12:30:00,153.17,153.42,153.13,153.27,20289.0,125.4683,125.6731,125.4355,125.5502,20289.0
2017-08-14 13:00:00,153.27,153.28,153.11,153.24,12398.0,125.5502,125.5584,125.4191,125.5256,12398.0
2017-08-14 13:30:00,153.26,153.67,153.26,153.46,11191.0,125.542,125.8779,125.542,125.7058,11191.0
2017-08-14 14:00:00,153.52,153.65,153.43,153.47,18742.0,125.755,125.8615,125.6813,125.714,18742.0
2017-08-14 14:30:00,153.48,153.68,153.44,153.5,13669.0,125.7222,125.886,125.6895,125.7386,13669.0
2017-08-14 15:00:00,153.48,153.94,153.47,153.94,12882.0,125.7222,126.099,125.714,126.099,12882.0
2017-08-14 15:30:00,153.9,153.97,153.67,153.73,61091.0,126.0663,126.1236,125.8779,125.927,61091.0
2017-08-15 09:30:00,153.76,153.83,152.35,152.61,31858.0,125.9516,126.0089,124.7966,125.0096,31858.0
2017-08-15 10:00:00,152.68,153.5,152.66,152.82,47887.0,125.0669,125.7386,125.0505,125.1816,47887.0
2017-08-15 10:30:00,152.76,152.89,151.41,152.34,52151.0,125.1324,125.2389,124.0266,124.7884,52151.0
2017-08-15 11:00:00,152.28,152.66,152.12,152.17,17072.0,124.7392,125.0505,124.6082,124.6491,17072.0
2017-08-15 11:30:00,152.09,152.18,151.62,151.76,12201.0,124.5836,124.6573,124.1986,124.3133,12201.0
2017-08-15 12:00:00,151.74,152.14,151.65,151.94,10463.0,124.2969,124.6246,124.2232,124.4607,10463.0
2017-08-15 12:30:00,151.92,152.22,151.9,152.22,4621.0,124.4444,124.6901,124.428,124.6901,4621.0
2017-08-15 13:00:00,152.18,152.19,151.82,151.84,9195.0,124.6573,124.6655,124.3624,124.3788,9195.0
2017-08-15 13:30:00,151.79,151.8,150.98,151.07,38099.0,124.3379,124.3461,123.6744,123.7481,38099.0
2017-08-15 14:00:00,151.07,151.69,151.06,151.39,30381.0,123.7481,124.256,123.7399,124.0102,30381.0
2017-08-15 14:30:00,151.47,151.59,151.15,151.28,25299.0,124.0757,124.174,123.8136,123.9201,25299.0
2017-08-15 15:00:00,151.25,151.6,151.07,151.49,23842.0,123.8955,124.1822,123.7481,124.0921,23842.0
2017-08-15 15:30:00,151.44,151.73,151.44,151.51,49755.0,124.0512,124.2887,124.0512,124.1085,49755.0
2017-08-16 09:30:00,150.93,151.23,149.87,150.03,38392.0,124.2127,124.4596,123.3404,123.472,38392.0
2017-08-16 10:00:00,150.03,150.51,149.55,150.34,45639.0,123.472,123.8671,123.077,123.7272,45639.0
2017-08-16 10:30:00,150.38,151.17,150.25,150.95,31998.0,123.7601,124.4102,123.6531,124.2292,31998.0
2017-08-16 11:00:00,150.89,151.12,150.65,150.97,20938.0,124.1798,124.3691,123.9823,124.2456,20938.0
2017-08-16 11:30:00,150.94,151.05,150.6,150.73,20190.0,124.221,124.3115,123.9411,124.0481,20190.0
2017-08-16 12:00:00,150.72,151.58,150.72,151.18,28650.0,124.0399,124.7477,124.0399,124.4185,28650.0
2017-08-16 12:30:00,151.22,151.44,150.97,151.26,16661.0,124.4514,124.6325,124.2456,124.4843,16661.0
2017-08-16 13:00:00,151.26,151.26,150.84,151.11,13602.0,124.4843,124.4843,124.1387,124.3609,13602.0
2017-08-16 13:30:00,151.11,151.34,151.07,151.21,10255.0,124.3609,124.5502,124.3279,124.4432,10255.0
2017-08-16 14:00:00,151.18,151.41,151.1,151.1,15737.0,124.4185,124.6078,124.3526,124.3526,15737.0
2017-08-16 14:30:00,151.07,151.49,151.06,151.48,16920.0,124.3279,124.6736,124.3197,124.6654,16920.0
2017-08-16 15:00:00,151.45,151.57,151.28,151.35,21871.0,124.6407,124.7394,124.5008,124.5584,21871.0
2017-08-16 15:30:00,151.4,151.52,151.34,151.52,63449.0,124.5995,124.6983,124.5502,124.6983,63449.0
2017-08-17 09:30:00,151.31,151.66,150.82,151.33,12297.0,124.5255,124.8135,124.1222,124.5419,12297.0
2017-08-17 10:00:00,151.33,151.48,150.68,151.01,25839.0,124.5419,124.6654,124.007,124.2786,25839.0
2017-08-17 10:30:00,151.13,151.85,151.11,151.55,24923.0,124.3773,124.9699,124.3609,124.723,24923.0
2017-08-17 11:00:00,151.58,152.2,151.53,151.54,17282.0,124.7477,125.2579,124.7065,124.7147,17282.0
2017-08-17 11:30:00,151.47,151.57,150.87,150.99,21701.0,124.6571,124.7394,124.1634,124.2621,21701.0
2017-08-17 12:00:00,150.98,151.33,150.75,151.14,21098.0,124.2539,124.5419,124.0646,124.3856,21098.0
2017-08-17 12:30:00,151.17,151.34,150.43,150.43,23487.0,124.4102,124.5502,123.8012,123.8012,23487.0
2017-08-17 13:00:00,150.44,150.58,150.16,150.35,10656.0,123.8095,123.9247,123.579,123.7354,10656.0
2017-08-17 13:30:00,150.36,150.52,150.26,150.44,7749.0,123.7436,123.8753,123.6613,123.8095,7749.0
2017-08-17 14:00:00,150.44,150.49,150.08,150.28,15177.0,123.8095,123.8506,123.5132,123.6778,15177.0
2017-08-17 14:30:00,150.28,150.29,149.78,149.84,16983.0,123.6778,123.686,123.2663,123.3157,16983.0
2017-08-17 15:00:00,149.8,149.8,148.81,149.14,43587.0,123.2828,123.2828,122.468,122.7396,43587.0
2017-08-17 15:30:00,149.11,149.32,148.75,148.83,73889.0,122.7149,122.8877,122.4186,122.4845,73889.0
2017-08-18 09:30:00,148.07,149.05,148.07,148.66,95470.0,121.859,122.6655,121.859,122.3446,95470.0
2017-08-18 10:00:00,148.69,148.78,148.35,148.69,19098.0,122.3692,122.4433,122.0894,122.3692,19098.0
2017-08-18 10:30:00,148.65,148.69,148.43,148.62,16127.0,122.3363,122.3692,122.1553,122.3116,16127.0
2017-08-18 11:00:00,148.61,148.8,148.18,148.74,51460.0,122.3034,122.4598,121.9495,122.4104,51460.0
2017-08-18 11:30:00,148.79,149.16,148.77,149.02,21740.0,122.4515,122.7561,122.4351,122.6408,21740.0
2017-08-18 12:00:00,149.02,149.02,148.71,148.86,10718.0,122.6408,122.6408,122.3857,122.5092,10718.0
2017-08-18 12:30:00,148.86,149.15,148.84,148.87,10165.0,122.5092,122.7478,122.4927,122.5174,10165.0
2017-08-18 13:00:00,148.86,148.89,147.9,148.34,49855.0,122.5092,122.5338,121.7191,122.0812,49855.0
2017-08-18 13:30:00,148.34,148.61,147.88,148.29,45183.0,122.0812,122.3034,121.7026,122.0401,45183.0
2017-08-18 14:00:00,148.25,148.37,147.96,148.12,54087.0,122.0071,122.1059,121.7685,121.9001,54087.0
2017-08-18 14:30:00,148.14,148.54,148.04,148.11,39452.0,121.9166,122.2458,121.8343,121.8919,39452.0
2017-08-18 15:00:00,148.02,148.64,147.97,148.08,69918.0,121.8179,122.3281,121.7767,121.8672,69918.0
2017-08-18 15:30:00,148.1,148.2,147.89,147.95,130186.0,121.8837,121.966,121.7109,121.7602,130186.0
2017-08-21 09:30:00,145.83,146.78,142.01,144.29,161883.0,120.0155,120.7974,116.8717,118.7481,161883.0
2017-08-21 10:00:00,144.36,144.36,142.7,143.18,123470.0,118.8057,118.8057,117.4396,117.8346,123470.0
2017-08-21 10:30:00,143.11,143.22,142.18,142.39,85710.0,117.777,117.8675,117.0116,117.1845,85710.0
2017-08-21 11:00:00,142.47,142.93,142.02,142.09,108533.0,117.2503,117.6289,116.88,116.9376,108533.0
2017-08-21 11:30:00,142.05,142.14,141.5,141.89,143423.0,116.9046,116.9787,116.452,116.773,143423.0
2017-08-21 12:00:00,141.96,141.99,141.24,141.8,70619.0,116.8306,116.8553,116.238,116.6989,70619.0
2017-08-21 12:30:00,141.85,142.75,141.63,142.68,107030.0,116.7401,117.4807,116.559,117.4231,107030.0
2017-08-21 13:00:00,142.7,142.8,142.47,142.51,68559.0,117.4396,117.5219,117.2503,117.2832,68559.0
2017-08-21 13:30:00,142.53,142.95,142.5,142.61,102407.0,117.2997,117.6453,117.275,117.3655,102407.0
2017-08-21 14:00:00,142.61,143.05,142.52,142.58,108116.0,117.3655,117.7276,117.2914,117.3408,108116.0
2017-08-21 14:30:00,142.54,142.61,141.64,141.66,58900.0,117.3079,117.3655,116.5672,116.5837,58900.0
2017-08-21 15:00:00,141.69,142.55,141.56,142.55,97629.0,116.6084,117.3161,116.5014,117.3161,97629.0
2017-08-21 15:30:00,142.57,142.63,141.66,141.71,267521.0,117.3326,117.382,116.5837,116.6248,267521.0
2017-08-22 09:30:00,141.95,142.78,141.41,141.8,102454.0,116.8223,117.5054,116.3779,116.6989,102454.0
2017-08-22 10:00:00,141.77,142.15,141.06,141.19,78469.0,116.6742,116.9869,116.0899,116.1969,78469.0
2017-08-22 10:30:00,141.25,141.49,141.06,141.35,69918.0,116.2463,116.4438,116.0899,116.3286,69918.0
2017-08-22 11:00:00,141.32,141.47,141.03,141.16,56445.0,116.3039,116.4273,116.0652,116.1722,56445.0
2017-08-22 11:30:00,141.14,141.26,140.88,140.9,87516.0,116.1557,116.2545,115.9418,115.9582,87516.0
2017-08-22 12:00:00,140.93,141.16,140.88,140.9,75065.0,115.9829,116.1722,115.9418,115.9582,75065.0
2017-08-22 12:30:00,140.94,141.08,140.88,140.98,32798.0,115.9911,116.1064,115.9418,116.0241,32798.0
2017-08-22 13:00:00,140.98,141.24,140.9,140.93,92319.0,116.0241,116.238,115.9582,115.9829,92319.0
2017-08-22 13:30:00,140.93,141.2,140.83,141.09,55377.0,115.9829,116.2051,115.9006,116.1146,55377.0
2017-08-22 14:00:00,141.1,141.24,140.93,141.01,76138.0,116.1228,116.238,115.9829,116.0487,76138.0
2017-08-22 14:30:00,141.01,142.26,140.99,142.25,61064.0,116.0487,117.0775,116.0323,117.0692,61064.0
2017-08-22 15:00:00,142.23,142.52,142.0,142.49,51363.0,117.0528,117.2914,116.8635,117.2668,51363.0
2017-08-22 15:30:00,142.48,142.48,141.94,141.99,164424.0,117.2585,117.2585,116.8141,116.8553,164424.0
2017-08-23 09:30:00,141.75,143.42,141.51,142.78,79752.0,116.6578,118.0321,116.4602,117.5054,79752.0
2017-08-23 10:00:00,142.72,142.73,142.05,142.41,34042.0,117.456,117.4643,116.9046,117.2009,34042.0
2017-08-23 10:30:00,142.46,142.49,142.09,142.2,27182.0,117.2421,117.2668,116.9376,117.0281,27182.0
2017-08-23 11:00:00,142.16,142.49,141.91,142.12,31168.0,116.9952,117.2668,116.7894,116.9623,31168.0
2017-08-23 11:30:00,142.05,142.2,141.83,142.06,72558.0,116.9046,117.0281,116.7236,116.9129,72558.0
2017-08-23 12:00:00,142.06,142.51,141.56,141.56,34843.0,116.9129,117.2832,116.5014,116.5014,34843.0
2017-08-23 12:30:00,141.6,142.03,141.59,141.81,47303.0,116.5343,116.8882,116.5261,116.7071,47303.0
2017-08-23 13:00:00,141.76,141.97,141.53,141.7,23073.0,116.666,116.8388,116.4767,116.6166,23073.0
2017-08-23 13:30:00,141.68,141.81,141.54,141.56,20479.0,116.6001,116.7071,116.4849,116.5014,20479.0
2017-08-23 14:00:00,141.54,141.67,141.4,141.49,37085.0,116.4849,116.5919,116.3697,116.4438,37085.0
2017-08-23 14:30:00,141.49,141.62,141.4,141.58,22883.0,116.4438,116.5508,116.3697,116.5178,22883.0
2017-08-23 15:00:00,141.57,141.8,141.5,141.76,31471.0,116.5096,116.6989,116.452,116.666,31471.0
2017-08-23 15:30:00,141.75,141.99,141.36,141.45,124377.0,116.6578,116.8553,116.3368,116.4109,124377.0
2017-08-24 09:30:00,141.87,142.04,141.36,141.4,72886.0,116.7565,116.8964,116.3368,116.3697,72886.0
2017-08-24 10:00:00,141.61,142.63,141.53,142.18,72428.0,116.5425,117.382,116.4767,117.0116,72428.0
2017-08-24 10:30:00,142.23,142.56,142.03,142.43,22813.0,117.0528,117.3244,116.8882,117.2174,22813.0
2017-08-24 11:00:00,142.37,142.48,142.13,142.37,18263.0,117.168,117.2585,116.9705,117.168,18263.0
2017-08-24 11:30:00,142.35,142.55,142.01,142.55,11675.0,117.1515,117.3161,116.8717,117.3161,11675.0
2017-08-24 12:00:00,142.57,142.64,142.34,142.37,8467.0,117.3326,117.3902,117.1433,117.168,8467.0
2017-08-24 12:30:00,142.42,142.65,142.37,142.48,17939.0,117.2092,117.3984,117.168,117.2585,17939.0
2017-08-24 13:00:00,142.55,142.65,142.42,142.57,9168.0,117.3161,117.3984,117.2092,117.3326,9168.0
2017-08-24 13:30:00,142.56,142.69,142.48,142.55,11422.0,117.3244,117.4314,117.2585,117.3161,11422.0
2017-08-24 14:00:00,142.48,142.56,141.97,142.02,19347.0,117.2585,117.3244,116.8388,116.88,19347.0
2017-08-24 14:30:00,142.02,142.32,141.91,142.32,29812.0,116.88,117.1269,116.7894,117.1269,29812.0
2017-08-24 15:00:00,142.32,142.63,142.22,142.57,51560.0,117.1269,117.382,117.0446,117.3326,51560.0
2017-08-24 15:30:00,142.56,142.99,142.56,142.79,134710.0,117.3244,117.6783,117.3244,117.5137,134710.0
2017-08-25 09:30:00,142.88,144.22,142.8,144.01,21717.0,117.5877,118.6905,117.5219,118.5177,21717.0
2017-08-25 10:00:00,143.99,144.46,143.76,144.18,59436.0,118.5012,118.888,118.3119,118.6576,59436.0
2017-08-25 10:30:00,144.22,144.54,144.11,144.39,31063.0,118.6905,118.9539,118.6,118.8304,31063.0
2017-08-25 11:00:00,144.39,144.49,144.22,144.44,45534.0,118.8304,118.9127,118.6905,118.8716,45534.0
2017-08-25 11:30:00,144.46,144.74,144.36,144.57,21475.0,118.888,119.1185,118.8057,118.9786,21475.0
2017-08-25 12:00:00,144.54,144.86,144.54,144.85,24913.0,118.9539,119.2172,118.9539,119.209,24913.0
2017-08-25 12:30:00,144.85,144.95,144.58,144.63,16573.0,119.209,119.2913,118.9868,119.0279,16573.0
2017-08-25 13:00:00,144.59,144.85,144.5,144.79,16601.0,118.995,119.209,118.921,119.1596,16601.0
2017-08-25 13:30:00,144.82,145.19,144.82,145.09,16811.0,119.1843,119.4888,119.1843,119.4065,16811.0
2017-08-25 14:00:00,145.13,145.36,145.09,145.28,35236.0,119.4394,119.6287,119.4065,119.5629,35236.0
2017-08-25 14:30:00,145.25,146.76,145.17,145.42,63854.0,119.5382,120.7809,119.4724,119.6781,63854.0
2017-08-25 15:00:00,145.46,145.58,145.0,145.09,34178.0,119.711,119.8098,119.3324,119.4065,34178.0
2017-08-25 15:30:00,145.08,145.73,144.76,144.95,136694.0,119.3983,119.9332,119.1349,119.2913,136694.0
2017-08-28 09:30:00,145.32,145.47,144.21,144.49,12290.0,119.5958,119.7192,118.6823,118.9127,12290.0
2017-08-28 10:00:00,144.49,145.0,144.13,144.25,35479.0,118.9127,119.3324,118.6164,118.7152,35479.0
2017-08-28 10:30:00,144.35,144.59,144.07,144.47,24947.0,118.7975,118.995,118.5671,118.8963,24947.0
2017-08-28 11:00:00,144.49,144.7,144.11,144.18,18978.0,118.9127,119.0855,118.6,118.6576,18978.0
2017-08-28 11:30:00,144.26,144.37,144.17,144.28,16709.0,118.7234,118.814,118.6494,118.7399,16709.0
2017-08-28 12:00:00,144.23,144.56,144.21,144.49,18410.0,118.6987,118.9703,118.6823,118.9127,18410.0
2017-08-28 12:30:00,144.53,144.97,144.37,144.49,14200.0,118.9456,119.3078,118.814,118.9127,14200.0
2017-08-28 13:00:00,144.52,145.0,144.45,144.76,10505.0,118.9374,119.3324,118.8798,119.1349,10505.0
2017-08-28 13:30:00,144.73,145.11,144.65,144.85,14024.0,119.1102,119.423,119.0444,119.209,14024.0
2017-08-28 14:00:00,144.72,144.81,144.5,144.51,8726.0,119.102,119.1761,118.921,118.9292,8726.0
2017-08-28 14:30:00,144.59,144.69,144.51,144.63,12580.0,118.995,119.0773,118.9292,119.0279,12580.0
2017-08-28 15:00:00,144.66,144.86,144.62,144.76,16236.0,119.0526,119.2172,119.0197,119.1349,16236.0
2017-08-28 15:30:00,144.78,144.87,144.65,144.76,31101.0,119.1514,119.2255,119.0444,119.1349,31101.0
2017-08-29 09:30:00,144.18,144.9,143.84,144.76,19428.0,118.6576,119.2501,118.3778,119.1349,19428.0
2017-08-29 10:00:00,144.88,145.12,144.75,144.84,25879.0,119.2337,119.4312,119.1267,119.2008,25879.0
2017-08-29 10:30:00,144.82,146.45,144.81,145.57,31474.0,119.1843,120.5258,119.1761,119.8015,31474.0
2017-08-29 11:00:00,145.69,145.77,145.17,145.45,40419.0,119.9003,119.9661,119.4724,119.7028,40419.0
2017-08-29 11:30:00,145.46,145.62,144.86,144.86,30551.0,119.711,119.8427,119.2172,119.2172,30551.0
2017-08-29 12:00:00,144.87,145.5,144.87,145.42,24953.0,119.2255,119.7439,119.2255,119.6781,24953.0
2017-08-29 12:30:00,145.36,145.53,145.06,145.15,17691.0,119.6287,119.7686,119.3818,119.4559,17691.0
2017-08-29 13:00:00,145.15,145.22,144.35,144.62,49374.0,119.4559,119.5135,118.7975,119.0197,49374.0
2017-08-29 13:30:00,144.73,145.54,144.57,144.92,36052.0,119.1102,119.7769,118.9786,119.2666,36052.0
2017-08-29 14:00:00,144.93,145.26,144.92,145.12,29575.0,119.2748,119.5464,119.2666,119.4312,29575.0
2017-08-29 14:30:00,145.1,145.6,145.05,145.14,24561.0,119.4147,119.8262,119.3736,119.4477,24561.0
2017-08-29 15:00:00,145.13,146.1,145.09,145.66,86405.0,119.4394,120.2377,119.4065,119.8756,86405.0
2017-08-29 15:30:00,145.62,145.84,145.49,145.68,60880.0,119.8427,120.0237,119.7357,119.8921,60880.0
2017-08-30 09:30:00,145.68,145.75,145.15,145.43,16840.0,119.8921,119.9497,119.4559,119.6863,16840.0
2017-08-30 10:00:00,145.31,145.39,144.6,144.6,16829.0,119.5876,119.6534,119.0033,119.0033,16829.0
2017-08-30 10:30:00,144.59,144.99,144.46,144.71,31585.0,118.995,119.3242,118.888,119.0938,31585.0
2017-08-30 11:00:00,144.79,144.98,144.55,144.88,47428.0,119.1596,119.316,118.9621,119.2337,47428.0
2017-08-30 11:30:00,144.95,145.16,144.84,145.05,18674.0,119.2913,119.4641,119.2008,119.3736,18674.0
2017-08-30 12:00:00,145.03,145.26,144.91,144.98,28306.0,119.3571,119.5464,119.2584,119.316,28306.0
2017-08-30 12:30:00,144.96,145.21,144.92,145.0,35689.0,119.2995,119.5053,119.2666,119.3324,35689.0
2017-08-30 13:00:00,145.04,145.62,144.97,145.59,23338.0,119.3654,119.8427,119.3078,119.818,23338.0
2017-08-30 13:30:00,145.64,146.12,145.63,146.02,22012.0,119.8592,120.2542,119.8509,120.1719,22012.0
2017-08-30 14:00:00,146.03,146.13,145.92,146.11,21539.0,120.1801,120.2624,120.0896,120.246,21539.0
2017-08-30 14:30:00,146.1,146.13,145.91,145.92,23575.0,120.2377,120.2624,120.0814,120.0896,23575.0
2017-08-30 15:00:00,145.89,146.15,145.82,146.0,24253.0,120.0649,120.2789,120.0073,120.1554,24253.0
2017-08-30 15:30:00,146.05,146.16,145.95,146.16,70100.0,120.1966,120.2871,120.1143,120.2871,70100.0
2017-08-31 09:30:00,146.47,146.87,146.25,146.79,21590.0,120.5422,120.8714,120.3612,120.8056,21590.0
2017-08-31 10:00:00,146.77,147.24,146.64,147.24,17825.0,120.7891,121.1759,120.6821,121.1759,17825.0
2017-08-31 10:30:00,147.28,147.84,147.08,147.65,20022.0,121.2088,121.6697,121.0442,121.5133,20022.0
2017-08-31 11:00:00,147.63,147.65,147.17,147.42,12305.0,121.4969,121.5133,121.1183,121.3241,12305.0
2017-08-31 11:30:00,147.43,147.72,147.29,147.5,21887.0,121.3323,121.571,121.2171,121.3899,21887.0
2017-08-31 12:00:00,147.44,147.93,147.44,147.8,14911.0,121.3405,121.7438,121.3405,121.6368,14911.0
2017-08-31 12:30:00,147.8,147.84,147.61,147.73,15712.0,121.6368,121.6697,121.4804,121.5792,15712.0
2017-08-31 13:00:00,147.67,147.67,147.37,147.56,20131.0,121.5298,121.5298,121.2829,121.4393,20131.0
2017-08-31 13:30:00,147.55,147.94,147.48,147.88,14904.0,121.431,121.752,121.3734,121.7026,14904.0
2017-08-31 14:00:00,147.87,147.93,147.76,147.87,14140.0,121.6944,121.7438,121.6039,121.6944,14140.0
2017-08-31 14:30:00,147.9,147.99,147.84,147.84,13572.0,121.7191,121.7932,121.6697,121.6697,13572.0
2017-08-31 15:00:00,147.91,148.01,147.64,147.68,28849.0,121.7273,121.8096,121.5051,121.538,28849.0
2017-08-31 15:30:00,147.67,147.88,147.47,147.57,64516.0,121.5298,121.7026,121.3652,121.4475,64516.0
2017-09-01 09:30:00,148.0,148.08,147.21,147.78,39907.0,121.8014,121.8672,121.1512,121.6203,39907.0
2017-09-01 10:00:00,147.78,147.87,147.08,147.43,16032.0,121.6203,121.6944,121.0442,121.3323,16032.0
2017-09-01 10:30:00,147.44,147.7,147.39,147.64,10248.0,121.3405,121.5545,121.2994,121.5051,10248.0
2017-09-01 11:00:00,147.64,147.64,147.12,147.28,11343.0,121.5051,121.5051,121.0772,121.2088,11343.0
2017-09-01 11:30:00,147.28,147.34,147.15,147.19,9248.0,121.2088,121.2582,121.1019,121.1348,9248.0
2017-09-01 12:00:00,147.22,147.3,146.97,147.09,17000.0,121.1595,121.2253,120.9537,121.0525,17000.0
2017-09-01 12:30:00,147.08,147.14,146.65,147.08,11810.0,121.0442,121.0936,120.6904,121.0442,11810.0
2017-09-01 13:00:00,147.06,147.66,147.02,147.51,20850.0,121.0278,121.5216,120.9949,121.3981,20850.0
2017-09-01 13:30:00,147.53,147.54,147.29,147.34,10721.0,121.4146,121.4228,121.2171,121.2582,10721.0
2017-09-01 14:00:00,147.32,147.49,147.26,147.32,13094.0,121.2418,121.3817,121.1924,121.2418,13094.0
2017-09-01 14:30:00,147.29,147.47,147.26,147.35,23392.0,121.2171,121.3652,121.1924,121.2665,23392.0
2017-09-01 15:00:00,147.36,147.48,146.59,146.59,47273.0,121.2747,121.3734,120.641,120.641,47273.0
2017-09-01 15:30:00,146.59,146.72,145.92,146.01,92750.0,120.641,120.748,120.0896,120.1637,92750.0
2017-09-05 09:30:00,145.98,145.98,144.18,145.16,50435.0,120.139,120.139,118.6576,119.4641,50435.0
2017-09-05 10:00:00,145.11,145.77,144.59,144.81,34733.0,119.423,119.9661,118.995,119.1761,34733.0
2017-09-05 10:30:00,144.81,144.81,144.44,144.81,49265.0,119.1761,119.1761,118.8716,119.1761,49265.0
2017-09-05 11:00:00,144.73,145.45,144.64,145.12,25984.0,119.1102,119.7028,119.0362,119.4312,25984.0
2017-09-05 11:30:00,145.16,145.48,144.84,145.13,29347.0,119.4641,119.7275,119.2008,119.4394,29347.0
2017-09-05 12:00:00,145.13,145.19,144.5,144.5,19242.0,119.4394,119.4888,118.921,118.921,19242.0
2017-09-05 12:30:00,144.53,144.68,144.32,144.59,28513.0,118.9456,119.0691,118.7728,118.995,28513.0
2017-09-05 13:00:00,144.59,144.65,144.33,144.48,37143.0,118.995,119.0444,118.781,118.9045,37143.0
2017-09-05 13:30:00,144.55,144.71,144.35,144.65,18718.0,118.9621,119.0938,118.7975,119.0444,18718.0
2017-09-05 14:00:00,144.72,144.99,144.65,144.78,31085.0,119.102,119.3242,119.0444,119.1514,31085.0
2017-09-05 14:30:00,144.75,144.75,144.4,144.64,27923.0,119.1267,119.1267,118.8387,119.0362,27923.0
2017-09-05 15:00:00,144.64,144.7,144.33,144.67,26583.0,119.0362,119.0855,118.781,119.0609,26583.0
2017-09-05 15:30:00,144.68,144.82,144.4,144.68,76920.0,119.0691,119.1843,118.8387,119.0691,76920.0
2017-09-06 09:30:00,145.3,145.63,144.18,145.04,15921.0,119.5793,119.8509,118.6576,119.3654,15921.0
2017-09-06 10:00:00,145.02,145.48,144.89,145.47,13594.0,119.3489,119.7275,119.2419,119.7192,13594.0
2017-09-06 10:30:00,145.41,145.87,145.3,145.63,14688.0,119.6699,120.0484,119.5793,119.8509,14688.0
2017-09-06 11:00:00,145.61,145.87,145.59,145.79,22146.0,119.8345,120.0484,119.818,119.9826,22146.0
2017-09-06 11:30:00,145.69,145.84,145.51,145.74,14515.0,119.9003,120.0237,119.7522,119.9415,14515.0
2017-09-06 12:00:00,145.68,145.9,145.42,145.42,28360.0,119.8921,120.0731,119.6781,119.6781,28360.0
2017-09-06 12:30:00,145.41,145.55,145.35,145.53,11355.0,119.6699,119.7851,119.6205,119.7686,11355.0
2017-09-06 13:00:00,145.53,146.1,145.48,145.91,21012.0,119.7686,120.2377,119.7275,120.0814,21012.0
2017-09-06 13:30:00,145.98,146.34,145.9,146.34,20128.0,120.139,120.4352,120.0731,120.4352,20128.0
2017-09-06 14:00:00,146.26,146.5,146.14,146.3,19736.0,120.3694,120.5669,120.2706,120.4023,19736.0
2017-09-06 14:30:00,146.25,146.26,145.56,145.72,20930.0,120.3612,120.3694,119.7933,119.925,20930.0
2017-09-06 15:00:00,145.69,145.94,145.63,145.65,21473.0,119.9003,120.106,119.8509,119.8674,21473.0
2017-09-06 15:30:00,145.72,145.79,145.56,145.7,54609.0,119.925,119.9826,119.7933,119.9085,54609.0
2017-09-07 09:30:00,145.55,146.13,145.22,145.34,11260.0,119.7851,120.2624,119.5135,119.6123,11260.0
2017-09-07 10:00:00,145.27,146.07,145.04,145.46,20944.0,119.5546,120.213,119.3654,119.711,20944.0
2017-09-07 10:30:00,145.31,145.93,145.3,145.85,10593.0,119.5876,120.0978,119.5793,120.032,10593.0
2017-09-07 11:00:00,145.85,145.85,145.06,145.2,13377.0,120.032,120.032,119.3818,119.497,13377.0
2017-09-07 11:30:00,145.22,145.48,145.12,145.28,9807.0,119.5135,119.7275,119.4312,119.5629,9807.0
2017-09-07 12:00:00,145.23,145.51,145.14,145.32,13070.0,119.5217,119.7522,119.4477,119.5958,13070.0
2017-09-07 12:30:00,145.19,145.68,145.12,145.66,12090.0,119.4888,119.8921,119.4312,119.8756,12090.0
2017-09-07 13:00:00,145.64,145.69,145.32,145.59,17091.0,119.8592,119.9003,119.5958,119.818,17091.0
2017-09-07 13:30:00,145.56,146.12,145.51,145.95,22173.0,119.7933,120.2542,119.7522,120.1143,22173.0
2017-09-07 14:00:00,145.97,146.24,145.93,146.16,13048.0,120.1307,120.3529,120.0978,120.2871,13048.0
2017-09-07 14:30:00,146.2,146.32,146.08,146.22,10166.0,120.32,120.4188,120.2213,120.3365,10166.0
2017-09-07 15:00:00,146.22,146.34,146.1,146.26,15416.0,120.3365,120.4352,120.2377,120.3694,15416.0
2017-09-07 15:30:00,146.25,146.45,146.14,146.36,46825.0,120.3612,120.5258,120.2706,120.4517,46825.0
2017-09-08 09:30:00,146.01,146.45,145.6,145.97,21584.0,120.1637,120.5258,119.8262,120.1307,21584.0
2017-09-08 10:00:00,146.02,146.96,145.96,146.92,11468.0,120.1719,120.9455,120.1225,120.9126,11468.0
2017-09-08 10:30:00,147.07,147.38,146.86,147.31,7838.0,121.036,121.2911,120.8632,121.2335,7838.0
2017-09-08 11:00:00,147.32,147.36,146.91,147.2,23950.0,121.2418,121.2747,120.9043,121.143,23950.0
2017-09-08 11:30:00,147.18,147.4,146.78,147.18,14279.0,121.1265,121.3076,120.7974,121.1265,14279.0
2017-09-08 12:00:00,147.16,147.16,146.85,146.9,4664.0,121.1101,121.1101,120.855,120.8961,4664.0
2017-09-08 12:30:00,146.97,147.17,146.91,147.12,7130.0,120.9537,121.1183,120.9043,121.0772,7130.0
2017-09-08 13:00:00,147.16,147.3,147.15,147.19,13842.0,121.1101,121.2253,121.1019,121.1348,13842.0
2017-09-08 13:30:00,147.09,147.3,147.0,147.3,11894.0,121.0525,121.2253,120.9784,121.2253,11894.0
2017-09-08 14:00:00,147.31,147.36,147.21,147.24,8321.0,121.2335,121.2747,121.1512,121.1759,8321.0
2017-09-08 14:30:00,147.24,147.24,146.74,146.87,10098.0,121.1759,121.1759,120.7644,120.8714,10098.0
2017-09-08 15:00:00,146.87,147.31,146.87,146.97,12064.0,120.8714,121.2335,120.8714,120.9537,12064.0
2017-09-08 15:30:00,147.03,147.16,146.86,147.04,40302.0,121.0031,121.1101,120.8632,121.0113,40302.0
2017-09-11 09:30:00,148.0,148.0,147.19,147.39,24292.0,121.8014,121.8014,121.1348,121.2994,24292.0
2017-09-11 10:00:00,147.4,147.4,146.71,147.04,35930.0,121.3076,121.3076,120.7397,121.0113,35930.0
2017-09-11 10:30:00,147.06,147.2,146.59,146.82,13711.0,121.0278,121.143,120.641,120.8303,13711.0
2017-09-11 11:00:00,146.79,146.96,146.67,146.83,12481.0,120.8056,120.9455,120.7068,120.8385,12481.0
2017-09-11 11:30:00,146.76,146.8,146.48,146.69,19100.0,120.7809,120.8138,120.5505,120.7233,19100.0
2017-09-11 12:00:00,146.63,146.78,146.5,146.68,10382.0,120.6739,120.7974,120.5669,120.7151,10382.0
2017-09-11 12:30:00,146.66,146.93,146.66,146.78,11057.0,120.6986,120.9208,120.6986,120.7974,11057.0
2017-09-11 13:00:00,146.85,146.93,146.69,146.93,6732.0,120.855,120.9208,120.7233,120.9208,6732.0
2017-09-11 13:30:00,146.87,146.89,146.79,146.8,8397.0,120.8714,120.8879,120.8056,120.8138,8397.0
2017-09-11 14:00:00,146.83,146.93,146.77,146.85,18412.0,120.8385,120.9208,120.7891,120.855,18412.0
2017-09-11 14:30:00,146.84,146.99,146.8,146.8,17883.0,120.8467,120.9702,120.8138,120.8138,17883.0
2017-09-11 15:00:00,146.86,147.15,146.84,146.9,23046.0,120.8632,121.1019,120.8467,120.8961,23046.0
2017-09-11 15:30:00,146.91,147.41,146.86,147.23,57436.0,120.9043,121.3158,120.8632,121.1677,57436.0
2017-09-12 09:30:00,147.57,147.99,147.03,147.95,15225.0,121.4475,121.7932,121.0031,121.7602,15225.0
2017-09-12 10:00:00,147.97,148.69,147.92,148.3,20681.0,121.7767,122.3692,121.7356,122.0483,20681.0
2017-09-12 10:30:00,148.33,148.58,148.03,148.44,12468.0,122.073,122.2787,121.8261,122.1635,12468.0
2017-09-12 11:00:00,148.39,148.72,148.29,148.64,20108.0,122.1224,122.3939,122.0401,122.3281,20108.0
2017-09-12 11:30:00,148.63,149.0,148.55,148.72,20736.0,122.3199,122.6244,122.254,122.3939,20736.0
2017-09-12 12:00:00,148.65,148.89,148.58,148.73,10345.0,122.3363,122.5338,122.2787,122.4022,10345.0
2017-09-12 12:30:00,148.73,149.15,148.65,149.09,11693.0,122.4022,122.7478,122.3363,122.6984,11693.0
2017-09-12 13:00:00,149.14,149.16,148.46,148.5,21004.0,122.7396,122.7561,122.18,122.2129,21004.0
2017-09-12 13:30:00,148.41,148.83,148.38,148.56,11825.0,122.1388,122.4845,122.1141,122.2623,11825.0
2017-09-12 14:00:00,148.58,148.79,148.55,148.71,15079.0,122.2787,122.4515,122.254,122.3857,15079.0
2017-09-12 14:30:00,148.73,149.07,148.68,148.86,16143.0,122.4022,122.682,122.361,122.5092,16143.0
2017-09-12 15:00:00,148.87,149.48,148.82,149.26,34825.0,122.5174,123.0194,122.4762,122.8383,34825.0
2017-09-12 15:30:00,149.29,149.45,149.1,149.4,62182.0,122.863,122.9947,122.7067,122.9536,62182.0
2017-09-13 09:30:00,149.05,149.37,148.61,149.23,9781.0,122.6655,122.9289,122.3034,122.8137,9781.0
2017-09-13 10:00:00,149.28,149.71,149.28,149.68,16803.0,122.8548,123.2087,122.8548,123.184,16803.0
2017-09-13 10:30:00,149.66,149.75,149.43,149.53,12058.0,123.1675,123.2416,122.9783,123.0606,12058.0
2017-09-13 11:00:00,149.59,149.69,149.48,149.5,18001.0,123.1099,123.1922,123.0194,123.0359,18001.0
2017-09-13 11:30:00,149.55,149.62,149.31,149.37,27120.0,123.077,123.1346,122.8795,122.9289,27120.0
2017-09-13 12:00:00,149.41,149.61,149.19,149.56,11080.0,122.9618,123.1264,122.7807,123.0852,11080.0
2017-09-13 12:30:00,149.65,149.65,149.37,149.61,35452.0,123.1593,123.1593,122.9289,123.1264,35452.0
2017-09-13 13:00:00,149.61,149.64,149.41,149.55,23138.0,123.1264,123.1511,122.9618,123.077,23138.0
2017-09-13 13:30:00,149.53,149.66,149.36,149.46,17594.0,123.0606,123.1675,122.9206,123.0029,17594.0
2017-09-13 14:00:00,149.49,149.86,149.41,149.78,26063.0,123.0276,123.3321,122.9618,123.2663,26063.0
2017-09-13 14:30:00,149.75,149.77,149.59,149.65,20974.0,123.2416,123.2581,123.1099,123.1593,20974.0
2017-09-13 15:00:00,149.61,149.7,149.18,149.2,29672.0,123.1264,123.2005,122.7725,122.789,29672.0
2017-09-13 15:30:00,149.18,149.37,148.78,148.97,72356.0,122.7725,122.9289,122.4433,122.5997,72356.0
2017-09-14 09:30:00,148.97,148.97,148.08,148.14,21167.0,122.5997,122.5997,121.8672,121.9166,21167.0
2017-09-14 10:00:00,148.1,148.13,146.68,147.33,52797.0,121.8837,121.9084,120.7151,121.25,52797.0
2017-09-14 10:30:00,147.41,147.81,147.33,147.55,11253.0,121.3158,121.645,121.25,121.431,11253.0
2017-09-14 11:00:00,147.55,148.21,147.47,147.92,23400.0,121.431,121.9742,121.3652,121.7356,23400.0
2017-09-14 11:30:00,148.01,148.57,147.96,148.11,22163.0,121.8096,122.2705,121.7685,121.8919,22163.0
2017-09-14 12:00:00,148.1,148.27,147.79,148.0,21505.0,121.8837,122.0236,121.6286,121.8014,21505.0
2017-09-14 12:30:00,147.92,148.03,147.34,147.63,25357.0,121.7356,121.8261,121.2582,121.4969,25357.0
2017-09-14 13:00:00,147.65,147.65,147.34,147.64,10555.0,121.5133,121.5133,121.2582,121.5051,10555.0
2017-09-14 13:30:00,147.66,147.89,147.25,147.26,20514.0,121.5216,121.7109,121.1842,121.1924,20514.0
2017-09-14 14:00:00,147.21,147.75,147.18,147.54,18263.0,121.1512,121.5956,121.1265,121.4228,18263.0
2017-09-14 14:30:00,147.57,147.6,147.35,147.36,19030.0,121.4475,121.4722,121.2665,121.2747,19030.0
2017-09-14 15:00:00,147.36,147.44,146.97,147.26,41311.0,121.2747,121.3405,120.9537,121.1924,41311.0
2017-09-14 15:30:00,147.25,147.28,146.88,147.03,99688.0,121.1842,121.2088,120.8797,121.0031,99688.0
2017-09-15 09:30:00,146.72,146.9,146.11,146.53,70143.0,120.748,120.8961,120.246,120.5916,70143.0
2017-09-15 10:00:00,146.49,146.5,145.91,145.95,28858.0,120.5587,120.5669,120.0814,120.1143,28858.0
2017-09-15 10:30:00,145.99,146.68,145.58,146.52,20007.0,120.1472,120.7151,119.8098,120.5834,20007.0
2017-09-15 11:00:00,146.41,146.67,146.32,146.5,24820.0,120.4928,120.7068,120.4188,120.5669,24820.0
2017-09-15 11:30:00,146.55,146.81,146.45,146.61,20387.0,120.6081,120.822,120.5258,120.6574,20387.0
2017-09-15 12:00:00,146.65,146.87,146.57,146.6,25631.0,120.6904,120.8714,120.6245,120.6492,25631.0
2017-09-15 12:30:00,146.61,146.71,146.49,146.52,14716.0,120.6574,120.7397,120.5587,120.5834,14716.0
2017-09-15 13:00:00,146.52,146.63,146.18,146.33,50555.0,120.5834,120.6739,120.3036,120.427,50555.0
2017-09-15 13:30:00,146.31,146.62,146.24,146.35,51618.0,120.4106,120.6657,120.3529,120.4435,51618.0
2017-09-15 14:00:00,146.31,146.98,146.29,146.91,52086.0,120.4106,120.9619,120.3941,120.9043,52086.0
2017-09-15 14:30:00,146.89,147.17,146.6,146.79,20612.0,120.8879,121.1183,120.6492,120.8056,20612.0
2017-09-15 15:00:00,146.77,146.78,146.54,146.64,33606.0,120.7891,120.7974,120.5998,120.6821,33606.0
2017-09-15 15:30:00,146.65,146.74,146.46,146.66,96148.0,120.6904,120.7644,120.534,120.6986,96148.0
2017-09-18 09:30:00,147.11,147.2,146.15,147.06,27214.0,121.0689,121.143,120.2789,121.0278,27214.0
2017-09-18 10:00:00,147.2,147.3,146.77,146.78,11627.0,121.143,121.2253,120.7891,120.7974,11627.0
2017-09-18 10:30:00,146.84,147.28,146.83,146.96,10483.0,120.8467,121.2088,120.8385,120.9455,10483.0
2017-09-18 11:00:00,146.99,147.2,146.98,147.01,20978.0,120.9702,121.143,120.9619,120.9866,20978.0
2017-09-18 11:30:00,146.95,147.09,146.49,146.9,27105.0,120.9373,121.0525,120.5587,120.8961,27105.0
2017-09-18 12:00:00,146.87,146.96,146.09,146.25,43442.0,120.8714,120.9455,120.2295,120.3612,43442.0
2017-09-18 12:30:00,146.24,146.48,146.14,146.43,14680.0,120.3529,120.5505,120.2706,120.5093,14680.0
2017-09-18 13:00:00,146.42,146.64,146.28,146.63,21826.0,120.5011,120.6821,120.3859,120.6739,21826.0
2017-09-18 13:30:00,146.58,146.91,146.58,146.85,23704.0,120.6328,120.9043,120.6328,120.855,23704.0
2017-09-18 14:00:00,146.84,147.0,146.47,146.47,35461.0,120.8467,120.9784,120.5422,120.5422,35461.0
2017-09-18 14:30:00,146.39,146.58,146.09,146.23,39080.0,120.4764,120.6328,120.2295,120.3447,39080.0
2017-09-18 15:00:00,146.23,146.64,146.15,146.36,38072.0,120.3447,120.6821,120.2789,120.4517,38072.0
2017-09-18 15:30:00,146.38,146.81,146.36,146.67,94666.0,120.4682,120.822,120.4517,120.7068,94666.0
2017-09-19 09:30:00,146.86,147.03,146.42,147.03,33306.0,120.8632,121.0031,120.5011,121.0031,33306.0
2017-09-19 10:00:00,147.25,147.92,147.23,147.34,26324.0,121.1842,121.7356,121.1677,121.2582,26324.0
2017-09-19 10:30:00,147.3,147.52,146.94,147.0,19299.0,121.2253,121.4064,120.929,120.9784,19299.0
2017-09-19 11:00:00,146.96,147.1,146.44,146.44,19869.0,120.9455,121.0607,120.5175,120.5175,19869.0
2017-09-19 11:30:00,146.41,146.89,146.32,146.45,28261.0,120.4928,120.8879,120.4188,120.5258,28261.0
2017-09-19 12:00:00,146.45,146.7,146.33,146.45,15350.0,120.5258,120.7315,120.427,120.5258,15350.0
2017-09-19 12:30:00,146.33,146.45,146.23,146.23,17521.0,120.427,120.5258,120.3447,120.3447,17521.0
2017-09-19 13:00:00,146.24,146.55,146.24,146.52,12006.0,120.3529,120.6081,120.3529,120.5834,12006.0
2017-09-19 13:30:00,146.55,146.81,146.48,146.53,17880.0,120.6081,120.822,120.5505,120.5916,17880.0
2017-09-19 14:00:00,146.55,146.79,146.54,146.64,19543.0,120.6081,120.8056,120.5998,120.6821,19543.0
2017-09-19 14:30:00,146.7,146.72,146.46,146.52,13002.0,120.7315,120.748,120.534,120.5834,13002.0
2017-09-19 15:00:00,146.52,146.91,146.45,146.86,31112.0,120.5834,120.9043,120.5258,120.8632,31112.0
2017-09-19 15:30:00,146.86,147.0,146.71,146.81,67824.0,120.8632,120.9784,120.7397,120.822,67824.0
2017-09-20 09:30:00,147.14,147.51,146.64,147.36,22364.0,121.0936,121.3981,120.6821,121.2747,22364.0
2017-09-20 10:00:00,147.42,147.47,147.03,147.09,35351.0,121.3241,121.3652,121.0031,121.0525,35351.0
2017-09-20 10:30:00,147.17,147.32,146.96,147.25,62372.0,121.1183,121.2418,120.9455,121.1842,62372.0
2017-09-20 11:00:00,147.33,148.53,147.14,148.53,21335.0,121.25,122.2376,121.0936,122.2376,21335.0
2017-09-20 11:30:00,148.63,149.36,148.42,149.3,41672.0,122.3199,122.9206,122.147,122.8713,41672.0
2017-09-20 12:00:00,149.2,149.3,149.0,149.02,13050.0,122.789,122.8713,122.6244,122.6408,13050.0
2017-09-20 12:30:00,148.96,149.25,148.59,148.95,22204.0,122.5915,122.8301,122.287,122.5832,22204.0
2017-09-20 13:00:00,148.96,149.01,148.61,148.65,8302.0,122.5915,122.6326,122.3034,122.3363,8302.0
2017-09-20 13:30:00,148.63,148.66,148.33,148.56,19151.0,122.3199,122.3446,122.073,122.2623,19151.0
2017-09-20 14:00:00,148.62,148.89,148.22,148.79,36467.0,122.3116,122.5338,121.9824,122.4515,36467.0
2017-09-20 14:30:00,148.83,148.9,148.66,148.81,22054.0,122.4845,122.5421,122.3446,122.468,22054.0
2017-09-20 15:00:00,148.8,149.07,148.75,149.07,30058.0,122.4598,122.682,122.4186,122.682,30058.0
2017-09-20 15:30:00,149.08,149.22,148.8,149.07,76545.0,122.6902,122.8054,122.4598,122.682,76545.0
2017-09-21 09:30:00,149.18,149.69,149.06,149.28,39662.0,122.7725,123.1922,122.6738,122.8548,39662.0
2017-09-21 10:00:00,149.23,149.3,148.87,148.99,34993.0,122.8137,122.8713,122.5174,122.6161,34993.0
2017-09-21 10:30:00,149.02,149.3,148.87,149.14,44843.0,122.6408,122.8713,122.5174,122.7396,44843.0
2017-09-21 11:00:00,149.09,149.3,149.08,149.08,17772.0,122.6984,122.8713,122.6902,122.6902,17772.0
2017-09-21 11:30:00,149.19,149.22,148.96,149.06,10513.0,122.7807,122.8054,122.5915,122.6738,10513.0
2017-09-21 12:00:00,149.08,149.11,148.97,149.04,16721.0,122.6902,122.7149,122.5997,122.6573,16721.0
2017-09-21 12:30:00,149.01,149.06,148.94,149.0,13604.0,122.6326,122.6738,122.575,122.6244,13604.0
2017-09-21 13:00:00,148.95,149.05,148.93,149.01,12699.0,122.5832,122.6655,122.5668,122.6326,12699.0
2017-09-21 13:30:00,149.02,149.07,148.86,148.91,20422.0,122.6408,122.682,122.5092,122.5503,20422.0
2017-09-21 14:00:00,148.96,149.02,148.58,148.69,15376.0,122.5915,122.6408,122.2787,122.3692,15376.0
2017-09-21 14:30:00,148.72,148.86,148.53,148.86,20734.0,122.3939,122.5092,122.2376,122.5092,20734.0
2017-09-21 15:00:00,148.85,148.89,148.71,148.83,19684.0,122.5009,122.5338,122.3857,122.4845,19684.0
2017-09-21 15:30:00,148.83,148.83,148.43,148.59,56090.0,122.4845,122.4845,122.1553,122.287,56090.0
2017-09-22 09:30:00,148.59,149.04,148.09,148.77,14814.0,122.287,122.6573,121.8755,122.4351,14814.0
2017-09-22 10:00:00,148.8,149.28,148.76,149.15,32244.0,122.4598,122.8548,122.4269,122.7478,32244.0
2017-09-22 10:30:00,149.15,149.33,149.0,149.21,33210.0,122.7478,122.896,122.6244,122.7972,33210.0
2017-09-22 11:00:00,149.19,149.34,149.07,149.26,33500.0,122.7807,122.9042,122.682,122.8383,33500.0
2017-09-22 11:30:00,149.25,149.49,149.19,149.4,29604.0,122.8301,123.0276,122.7807,122.9536,29604.0
2017-09-22 12:00:00,149.39,149.47,149.23,149.26,21173.0,122.9453,123.0112,122.8137,122.8383,21173.0
2017-09-22 12:30:00,149.3,149.31,149.02,149.02,9904.0,122.8713,122.8795,122.6408,122.6408,9904.0
2017-09-22 13:00:00,149.0,149.08,148.94,148.99,19730.0,122.6244,122.6902,122.575,122.6161,19730.0
2017-09-22 13:30:00,148.97,149.41,148.97,149.19,22339.0,122.5997,122.9618,122.5997,122.7807,22339.0
2017-09-22 14:00:00,149.17,149.23,148.83,148.83,15442.0,122.7643,122.8137,122.4845,122.4845,15442.0
2017-09-22 14:30:00,148.82,149.09,148.77,148.97,14725.0,122.4762,122.6984,122.4351,122.5997,14725.0
2017-09-22 15:00:00,148.95,149.09,148.95,149.07,17872.0,122.5832,122.6984,122.5832,122.682,17872.0
2017-09-22 15:30:00,149.11,149.5,149.05,149.33,64455.0,122.7149,123.0359,122.6655,122.896,64455.0
2017-09-25 09:30:00,149.32,149.41,148.82,149.0,21513.0,122.8877,122.9618,122.4762,122.6244,21513.0
2017-09-25 10:00:00,149.03,149.19,148.89,149.06,22090.0,122.6491,122.7807,122.5338,122.6738,22090.0
2017-09-25 10:30:00,149.01,149.25,148.86,148.91,44803.0,122.6326,122.8301,122.5092,122.5503,44803.0
2017-09-25 11:00:00,148.91,149.11,148.76,149.04,25574.0,122.5503,122.7149,122.4269,122.6573,25574.0
2017-09-25 11:30:00,149.0,149.18,148.96,149.0,41528.0,122.6244,122.7725,122.5915,122.6244,41528.0
2017-09-25 12:00:00,149.06,149.17,148.94,149.17,16850.0,122.6738,122.7643,122.575,122.7643,16850.0
2017-09-25 12:30:00,149.16,149.33,149.14,149.16,26756.0,122.7561,122.896,122.7396,122.7561,26756.0
2017-09-25 13:00:00,149.25,149.32,149.0,149.22,45658.0,122.8301,122.8877,122.6244,122.8054,45658.0
2017-09-25 13:30:00,149.12,149.23,149.03,149.15,26831.0,122.7231,122.8137,122.6491,122.7478,26831.0
2017-09-25 14:00:00,149.15,149.37,149.12,149.2,61238.0,122.7478,122.9289,122.7231,122.789,61238.0
2017-09-25 14:30:00,149.23,149.27,149.14,149.16,38691.0,122.8137,122.8466,122.7396,122.7561,38691.0
2017-09-25 15:00:00,149.17,149.45,149.05,149.3,77056.0,122.7643,122.9947,122.6655,122.8713,77056.0
2017-09-25 15:30:00,149.34,149.35,149.03,149.05,143704.0,122.9042,122.9124,122.6491,122.6655,143704.0
2017-09-26 09:30:00,149.21,149.62,148.77,148.77,22073.0,122.7972,123.1346,122.4351,122.4351,22073.0
2017-09-26 10:00:00,148.87,148.87,147.97,148.17,38584.0,122.5174,122.5174,121.7767,121.9413,38584.0
2017-09-26 10:30:00,148.24,149.61,147.98,149.61,60400.0,121.9989,123.1264,121.7849,123.1264,60400.0
2017-09-26 11:00:00,149.54,149.97,149.33,149.88,20379.0,123.0688,123.4227,122.896,123.3486,20379.0
2017-09-26 11:30:00,149.86,149.97,149.69,149.92,12664.0,123.3321,123.4227,123.1922,123.3815,12664.0
2017-09-26 12:00:00,149.99,149.99,149.63,149.63,12373.0,123.4391,123.4391,123.1429,123.1429,12373.0
2017-09-26 12:30:00,149.69,149.73,149.45,149.45,9025.0,123.1922,123.2252,122.9947,122.9947,9025.0
2017-09-26 13:00:00,149.41,149.74,149.41,149.74,5000.0,122.9618,123.2334,122.9618,123.2334,5000.0
2017-09-26 13:30:00,149.74,150.09,149.68,149.96,13040.0,123.2334,123.5214,123.184,123.4144,13040.0
2017-09-26 14:00:00,150.0,150.18,149.95,150.04,17832.0,123.4474,123.5955,123.4062,123.4803,17832.0
2017-09-26 14:30:00,150.15,150.32,149.9,150.03,29807.0,123.5708,123.7107,123.3651,123.472,29807.0
2017-09-26 15:00:00,150.02,150.08,149.93,149.99,35282.0,123.4638,123.5132,123.3897,123.4391,35282.0
2017-09-26 15:30:00,149.96,150.03,149.55,149.67,50256.0,123.4144,123.472,123.077,123.1758,50256.0
2017-09-27 09:30:00,150.15,150.38,149.28,149.34,11412.0,123.5708,123.7601,122.8548,122.9042,11412.0
2017-09-27 10:00:00,149.31,150.31,149.07,149.82,38444.0,122.8795,123.7025,122.682,123.2992,38444.0
2017-09-27 10:30:00,149.75,149.75,148.86,149.24,41599.0,123.2416,123.2416,122.5092,122.8219,41599.0
2017-09-27 11:00:00,149.35,149.73,149.22,149.22,13196.0,122.9124,123.2252,122.8054,122.8054,13196.0
2017-09-27 11:30:00,149.22,149.42,149.07,149.33,11491.0,122.8054,122.97,122.682,122.896,11491.0
2017-09-27 12:00:00,149.36,149.37,148.81,149.02,31686.0,122.9206,122.9289,122.468,122.6408,31686.0
2017-09-27 12:30:00,149.03,149.73,148.97,149.73,34224.0,122.6491,123.2252,122.5997,123.2252,34224.0
2017-09-27 13:00:00,149.63,150.09,149.47,149.74,47737.0,123.1429,123.5214,123.0112,123.2334,47737.0
2017-09-27 13:30:00,149.76,150.03,149.75,149.93,18622.0,123.2498,123.472,123.2416,123.3897,18622.0
2017-09-27 14:00:00,149.94,150.21,149.85,150.21,62136.0,123.398,123.6202,123.3239,123.6202,62136.0
2017-09-27 14:30:00,150.21,150.36,149.97,150.0,35231.0,123.6202,123.7436,123.4227,123.4474,35231.0
2017-09-27 15:00:00,150.0,150.24,149.98,150.16,29656.0,123.4474,123.6449,123.4309,123.579,29656.0
2017-09-27 15:30:00,150.2,150.25,149.93,150.07,53270.0,123.612,123.6531,123.3897,123.505,53270.0
2017-09-28 09:30:00,149.79,150.0,148.61,149.58,66828.0,123.2745,123.4474,122.3034,123.1017,66828.0
2017-09-28 10:00:00,149.59,149.63,148.32,148.99,37168.0,123.1099,123.1429,122.0647,122.6161,37168.0
2017-09-28 10:30:00,148.97,148.97,148.0,148.0,51403.0,122.5997,122.5997,121.8014,121.8014,51403.0
2017-09-28 11:00:00,147.95,148.2,147.76,148.08,59865.0,121.7602,121.966,121.6039,121.8672,59865.0
2017-09-28 11:30:00,148.08,148.25,147.25,147.59,44548.0,121.8672,122.0071,121.1842,121.464,44548.0
2017-09-28 12:00:00,147.62,148.17,147.54,147.71,29366.0,121.4887,121.9413,121.4228,121.5627,29366.0
2017-09-28 12:30:00,147.71,147.71,147.09,147.47,26375.0,121.5627,121.5627,121.0525,121.3652,26375.0
2017-09-28 13:00:00,147.47,147.83,147.1,147.1,39244.0,121.3652,121.6615,121.0607,121.0607,39244.0
2017-09-28 13:30:00,147.17,147.65,147.15,147.4,30400.0,121.1183,121.5133,121.1019,121.3076,30400.0
2017-09-28 14:00:00,147.45,147.62,147.17,147.58,34038.0,121.3488,121.4887,121.1183,121.4557,34038.0
2017-09-28 14:30:00,147.6,147.67,147.09,147.23,45460.0,121.4722,121.5298,121.0525,121.1677,45460.0
2017-09-28 15:00:00,147.19,147.66,147.04,147.04,56511.0,121.1348,121.5216,121.0113,121.0113,56511.0
2017-09-28 15:30:00,147.09,147.54,147.05,147.37,114843.0,121.0525,121.4228,121.0196,121.2829,114843.0
2017-09-29 09:30:00,147.3,148.5,147.3,148.36,26580.0,121.2253,122.2129,121.2253,122.0977,26580.0
2017-09-29 10:00:00,148.44,148.44,147.87,148.03,10309.0,122.1635,122.1635,121.6944,121.8261,10309.0
2017-09-29 10:30:00,148.0,148.81,147.92,148.76,15822.0,121.8014,122.468,121.7356,122.4269,15822.0
2017-09-29 11:00:00,148.8,149.13,148.74,148.83,20173.0,122.4598,122.7314,122.4104,122.4845,20173.0
2017-09-29 11:30:00,148.78,149.08,148.6,148.99,12777.0,122.4433,122.6902,122.2952,122.6161,12777.0
2017-09-29 12:00:00,149.01,149.21,148.8,148.8,25518.0,122.6326,122.7972,122.4598,122.4598,25518.0
2017-09-29 12:30:00,148.76,149.06,148.6,148.68,12794.0,122.4269,122.6738,122.2952,122.361,12794.0
2017-09-29 13:00:00,148.69,148.74,148.29,148.51,28042.0,122.3692,122.4104,122.0401,122.2211,28042.0
2017-09-29 13:30:00,148.54,148.65,148.37,148.48,13259.0,122.2458,122.3363,122.1059,122.1964,13259.0
2017-09-29 14:00:00,148.46,148.64,148.45,148.59,11441.0,122.18,122.3281,122.1717,122.287,11441.0
2017-09-29 14:30:00,148.51,148.84,148.46,148.73,17796.0,122.2211,122.4927,122.18,122.4022,17796.0
2017-09-29 15:00:00,148.71,149.01,148.61,148.88,26266.0,122.3857,122.6326,122.3034,122.5256,26266.0
2017-09-29 15:30:00,148.88,149.01,148.73,148.99,82526.0,122.5256,122.6326,122.4022,122.6161,82526.0
2017-10-02 09:30:00,149.15,149.39,147.9,148.3,57036.0,122.7478,122.9453,121.7191,122.0483,57036.0
2017-10-02 10:00:00,148.34,148.96,147.8,147.8,43671.0,122.0812,122.5915,121.6368,121.6368,43671.0
2017-10-02 10:30:00,147.89,148.42,147.61,147.93,67862.0,121.7109,122.147,121.4804,121.7438,67862.0
2017-10-02 11:00:00,147.93,148.55,147.85,148.2,15110.0,121.7438,122.254,121.6779,121.966,15110.0
2017-10-02 11:30:00,148.2,148.97,148.15,148.89,38796.0,121.966,122.5997,121.9248,122.5338,38796.0
2017-10-02 12:00:00,148.99,149.16,148.27,148.27,24250.0,122.6161,122.7561,122.0236,122.0236,24250.0
2017-10-02 12:30:00,148.27,148.49,147.79,148.39,33297.0,122.0236,122.2047,121.6286,122.1224,33297.0
2017-10-02 13:00:00,148.4,148.61,148.03,148.13,37112.0,122.1306,122.3034,121.8261,121.9084,37112.0
2017-10-02 13:30:00,148.18,148.7,148.14,148.59,28655.0,121.9495,122.3775,121.9166,122.287,28655.0
2017-10-02 14:00:00,148.63,148.88,148.34,148.34,41265.0,122.3199,122.5256,122.0812,122.0812,41265.0
2017-10-02 14:30:00,148.24,148.4,147.71,147.92,41469.0,121.9989,122.1306,121.5627,121.7356,41469.0
2017-10-02 15:00:00,147.89,148.22,147.83,148.11,45197.0,121.7109,121.9824,121.6615,121.8919,45197.0
2017-10-02 15:30:00,148.11,148.16,147.82,147.87,124646.0,121.8919,121.9331,121.6533,121.6944,124646.0
2017-10-03 09:30:00,148.03,148.37,147.45,147.63,55074.0,121.8261,122.1059,121.3488,121.4969,55074.0
2017-10-03 10:00:00,147.72,147.97,146.73,146.87,47260.0,121.571,121.7767,120.7562,120.8714,47260.0
2017-10-03 10:30:00,146.87,147.86,146.47,147.78,58085.0,120.8714,121.6862,120.5422,121.6203,58085.0
2017-10-03 11:00:00,147.58,148.38,147.58,148.23,23061.0,121.4557,122.1141,121.4557,121.9907,23061.0
2017-10-03 11:30:00,148.24,148.74,148.22,148.47,36446.0,121.9989,122.4104,121.9824,122.1882,36446.0
2017-10-03 12:00:00,148.53,149.14,148.47,148.97,24173.0,122.2376,122.7396,122.1882,122.5997,24173.0
2017-10-03 12:30:00,149.02,149.37,148.47,149.31,33709.0,122.6408,122.9289,122.1882,122.8795,33709.0
2017-10-03 13:00:00,149.32,149.7,149.28,149.5,30070.0,122.8877,123.2005,122.8548,123.0359,30070.0
2017-10-03 13:30:00,149.51,150.25,149.51,149.95,51585.0,123.0441,123.6531,123.0441,123.4062,51585.0
2017-10-03 14:00:00,149.94,150.11,149.87,149.98,21010.0,123.398,123.5379,123.3404,123.4309,21010.0
2017-10-03 14:30:00,149.99,150.04,149.92,150.04,29534.0,123.4391,123.4803,123.3815,123.4803,29534.0
2017-10-03 15:00:00,150.04,150.1,149.93,150.01,38296.0,123.4803,123.5297,123.3897,123.4556,38296.0
2017-10-03 15:30:00,150.03,150.66,149.99,150.62,94951.0,123.472,123.9905,123.4391,123.9576,94951.0
2017-10-04 09:30:00,150.5,151.29,150.1,150.94,24536.0,123.8588,124.509,123.5297,124.221,24536.0
2017-10-04 10:00:00,150.84,151.44,150.47,151.08,31859.0,124.1387,124.6325,123.8342,124.3362,31859.0
2017-10-04 10:30:00,151.36,151.6,150.88,151.34,40071.0,124.5666,124.7641,124.1716,124.5502,40071.0
2017-10-04 11:00:00,151.28,151.4,150.88,151.15,24553.0,124.5008,124.5995,124.1716,124.3938,24553.0
2017-10-04 11:30:00,151.24,151.77,151.07,151.75,24940.0,124.4679,124.904,124.3279,124.8876,24940.0
2017-10-04 12:00:00,151.79,151.88,151.51,151.64,10109.0,124.9205,124.9946,124.6901,124.797,10109.0
2017-10-04 12:30:00,151.68,151.73,151.41,151.51,21321.0,124.83,124.8711,124.6078,124.6901,21321.0
2017-10-04 13:00:00,151.51,151.66,151.47,151.64,9167.0,124.6901,124.8135,124.6571,124.797,9167.0
2017-10-04 13:30:00,151.58,151.65,151.33,151.55,13789.0,124.7477,124.8053,124.5419,124.723,13789.0
2017-10-04 14:00:00,151.53,151.66,151.41,151.41,27070.0,124.7065,124.8135,124.6078,124.6078,27070.0
2017-10-04 14:30:00,151.5,151.54,151.28,151.45,27773.0,124.6818,124.7147,124.5008,124.6407,27773.0
2017-10-04 15:00:00,151.42,151.8,151.42,151.63,30721.0,124.616,124.9287,124.616,124.7888,30721.0
2017-10-04 15:30:00,151.64,151.81,151.21,151.41,77076.0,124.797,124.937,124.4432,124.6078,77076.0
2017-10-05 09:30:00,151.61,151.91,149.11,149.89,45252.0,124.7724,125.0193,122.7149,123.3568,45252.0
2017-10-05 10:00:00,149.61,149.97,148.7,149.02,44923.0,123.1264,123.4227,122.3775,122.6408,44923.0
2017-10-05 10:30:00,148.95,149.08,148.2,148.2,43689.0,122.5832,122.6902,121.966,121.966,43689.0
2017-10-05 11:00:00,148.09,149.18,148.0,148.47,36996.0,121.8755,122.7725,121.8014,122.1882,36996.0
2017-10-05 11:30:00,148.5,148.9,148.38,148.84,64051.0,122.2129,122.5421,122.1141,122.4927,64051.0
2017-10-05 12:00:00,148.69,149.41,148.69,149.32,62140.0,122.3692,122.9618,122.3692,122.8877,62140.0
2017-10-05 12:30:00,149.16,150.16,149.05,150.07,39660.0,122.7561,123.579,122.6655,123.505,39660.0
2017-10-05 13:00:00,150.12,150.12,149.43,149.77,30205.0,123.5461,123.5461,122.9783,123.2581,30205.0
2017-10-05 13:30:00,149.73,149.78,149.49,149.64,21910.0,123.2252,123.2663,123.0276,123.1511,21910.0
2017-10-05 14:00:00,149.65,149.67,149.35,149.44,29681.0,123.1593,123.1758,122.9124,122.9865,29681.0
2017-10-05 14:30:00,149.44,149.51,148.9,148.92,25919.0,122.9865,123.0441,122.5421,122.5585,25919.0
2017-10-05 15:00:00,148.99,149.15,148.88,148.99,84631.0,122.6161,122.7478,122.5256,122.6161,84631.0
2017-10-05 15:30:00,148.98,148.98,148.57,148.59,99273.0,122.6079,122.6079,122.2705,122.287,99273.0
2017-10-06 09:30:00,148.3,148.43,147.36,147.62,31696.0,122.0483,122.1553,121.2747,121.4887,31696.0
2017-10-06 10:00:00,147.92,148.43,147.55,148.12,47722.0,121.7356,122.1553,121.431,121.9001,47722.0
2017-10-06 10:30:00,148.46,149.06,148.33,148.7,22244.0,122.18,122.6738,122.073,122.3775,22244.0
2017-10-06 11:00:00,148.85,148.99,148.33,148.64,45309.0,122.5009,122.6161,122.073,122.3281,45309.0
2017-10-06 11:30:00,148.59,148.67,147.97,148.55,46145.0,122.287,122.3528,121.7767,122.254,46145.0
2017-10-06 12:00:00,148.55,148.62,148.23,148.37,18211.0,122.254,122.3116,121.9907,122.1059,18211.0
2017-10-06 12:30:00,148.44,149.07,148.06,149.05,52469.0,122.1635,122.682,121.8508,122.6655,52469.0
2017-10-06 13:00:00,149.05,149.12,148.25,148.97,35078.0,122.6655,122.7231,122.0071,122.5997,35078.0
2017-10-06 13:30:00,148.89,149.22,148.88,149.2,35794.0,122.5338,122.8054,122.5256,122.789,35794.0
2017-10-06 14:00:00,149.2,149.28,148.94,149.12,29138.0,122.789,122.8548,122.575,122.7231,29138.0
2017-10-06 14:30:00,149.15,149.31,149.14,149.2,14644.0,122.7478,122.8795,122.7396,122.789,14644.0
2017-10-06 15:00:00,149.2,149.26,149.04,149.12,31074.0,122.789,122.8383,122.6573,122.7231,31074.0
2017-10-06 15:30:00,149.14,149.26,148.8,149.25,105021.0,122.7396,122.8383,122.4598,122.8301,105021.0
2017-10-09 09:30:00,149.43,150.34,149.25,149.84,22839.0,122.9783,123.7272,122.8301,123.3157,22839.0
2017-10-09 10:00:00,149.8,150.42,149.79,150.19,16013.0,123.2828,123.793,123.2745,123.6037,16013.0
2017-10-09 10:30:00,150.2,151.06,150.17,150.95,31948.0,123.612,124.3197,123.5873,124.2292,31948.0
2017-10-09 11:00:00,150.9,151.19,150.8,150.97,23321.0,124.188,124.4267,124.1057,124.2456,23321.0
2017-10-09 11:30:00,150.94,150.95,150.55,150.71,12734.0,124.221,124.2292,123.9,124.0317,12734.0
2017-10-09 12:00:00,150.7,150.92,150.62,150.83,8154.0,124.0234,124.2045,123.9576,124.1304,8154.0
2017-10-09 12:30:00,150.88,150.88,150.5,150.59,12158.0,124.1716,124.1716,123.8588,123.9329,12158.0
2017-10-09 13:00:00,150.54,150.59,150.34,150.39,13572.0,123.8918,123.9329,123.7272,123.7683,13572.0
2017-10-09 13:30:00,150.4,150.85,150.4,150.72,30948.0,123.7765,124.1469,123.7765,124.0399,30948.0
2017-10-09 14:00:00,150.73,150.86,150.68,150.8,21596.0,124.0481,124.1551,124.007,124.1057,21596.0
2017-10-09 14:30:00,150.71,150.74,150.43,150.65,29617.0,124.0317,124.0564,123.8012,123.9823,29617.0
2017-10-09 15:00:00,150.66,150.88,150.48,150.87,12466.0,123.9905,124.1716,123.8424,124.1634,12466.0
2017-10-09 15:30:00,150.82,150.96,150.57,150.93,49040.0,124.1222,124.2374,123.9165,124.2127,49040.0
2017-10-10 09:30:00,151.32,151.75,151.02,151.31,22715.0,124.5337,124.8876,124.2868,124.5255,22715.0
2017-10-10 10:00:00,151.22,151.81,150.69,151.65,38403.0,124.4514,124.937,124.0152,124.8053,38403.0
2017-10-10 10:30:00,151.67,151.7,151.21,151.37,29518.0,124.8217,124.8464,124.4432,124.5748,29518.0
2017-10-10 11:00:00,151.39,151.59,151.01,151.02,12535.0,124.5913,124.7559,124.2786,124.2868,12535.0
2017-10-10 11:30:00,151.13,151.31,150.76,150.76,8861.0,124.3773,124.5255,124.0728,124.0728,8861.0
2017-10-10 12:00:00,150.88,151.04,150.79,151.0,8300.0,124.1716,124.3033,124.0975,124.2703,8300.0
2017-10-10 12:30:00,151.01,151.11,150.53,150.53,11066.0,124.2786,124.3609,123.8835,123.8835,11066.0
2017-10-10 13:00:00,150.57,150.76,150.53,150.63,6709.0,123.9165,124.0728,123.8835,123.9658,6709.0
2017-10-10 13:30:00,150.7,150.72,150.3,150.3,14484.0,124.0234,124.0399,123.6943,123.6943,14484.0
2017-10-10 14:00:00,150.35,150.35,150.01,150.15,15951.0,123.7354,123.7354,123.4556,123.5708,15951.0
2017-10-10 14:30:00,150.15,150.27,150.13,150.17,15532.0,123.5708,123.6696,123.5543,123.5873,15532.0
2017-10-10 15:00:00,150.14,150.5,150.08,150.5,40213.0,123.5626,123.8588,123.5132,123.8588,40213.0
2017-10-10 15:30:00,150.5,150.54,150.1,150.26,46238.0,123.8588,123.8918,123.5297,123.6613,46238.0
2017-10-11 09:30:00,150.2,150.47,149.74,150.44,18564.0,123.612,123.8342,123.2334,123.8095,18564.0
2017-10-11 10:00:00,150.5,150.53,149.91,150.11,40615.0,123.8588,123.8835,123.3733,123.5379,40615.0
2017-10-11 10:30:00,150.13,150.23,150.05,150.18,22403.0,123.5543,123.6366,123.4885,123.5955,22403.0
2017-10-11 11:00:00,150.19,150.38,150.09,150.38,13618.0,123.6037,123.7601,123.5214,123.7601,13618.0
2017-10-11 11:30:00,150.35,150.56,150.19,150.43,12510.0,123.7354,123.9082,123.6037,123.8012,12510.0
2017-10-11 12:00:00,150.44,150.72,150.17,150.72,11400.0,123.8095,124.0399,123.5873,124.0399,11400.0
2017-10-11 12:30:00,150.65,150.65,150.25,150.44,15210.0,123.9823,123.9823,123.6531,123.8095,15210.0
2017-10-11 13:00:00,150.52,150.8,150.46,150.8,12813.0,123.8753,124.1057,123.8259,124.1057,12813.0
2017-10-11 13:30:00,150.72,150.84,150.63,150.81,15463.0,124.0399,124.1387,123.9658,124.114,15463.0
2017-10-11 14:00:00,150.79,150.95,150.5,150.75,15034.0,124.0975,124.2292,123.8588,124.0646,15034.0
2017-10-11 14:30:00,150.72,150.86,150.65,150.85,22866.0,124.0399,124.1551,123.9823,124.1469,22866.0
2017-10-11 15:00:00,150.82,151.05,150.81,150.96,26458.0,124.1222,124.3115,124.114,124.2374,26458.0
2017-10-11 15:30:00,150.92,151.17,150.88,150.95,63432.0,124.2045,124.4102,124.1716,124.2292,63432.0
2017-10-12 09:30:00,150.97,151.97,150.63,151.49,27325.0,124.2456,125.0686,123.9658,124.6736,27325.0
2017-10-12 10:00:00,151.49,151.49,150.75,151.02,55119.0,124.6736,124.6736,124.0646,124.2868,55119.0
2017-10-12 10:30:00,151.0,151.97,150.96,151.8,13631.0,124.2703,125.0686,124.2374,124.9287,13631.0
2017-10-12 11:00:00,151.89,151.95,151.41,151.55,19146.0,125.0028,125.0522,124.6078,124.723,19146.0
2017-10-12 11:30:00,151.55,151.81,151.53,151.68,12309.0,124.723,124.937,124.7065,124.83,12309.0
2017-10-12 12:00:00,151.66,152.28,151.48,152.09,31919.0,124.8135,125.3238,124.6654,125.1674,31919.0
2017-10-12 12:30:00,152.06,152.08,151.59,151.86,15290.0,125.1427,125.1592,124.7559,124.9781,15290.0
2017-10-12 13:00:00,151.86,152.11,151.84,152.03,15409.0,124.9781,125.1838,124.9616,125.118,15409.0
2017-10-12 13:30:00,152.06,152.14,151.61,151.94,33610.0,125.1427,125.2085,124.7724,125.0439,33610.0
2017-10-12 14:00:00,151.94,152.02,151.52,151.59,21150.0,125.0439,125.1098,124.6983,124.7559,21150.0
2017-10-12 14:30:00,151.59,151.9,151.49,151.77,18342.0,124.7559,125.011,124.6736,124.904,18342.0
2017-10-12 15:00:00,151.77,151.94,151.69,151.71,39190.0,124.904,125.0439,124.8382,124.8547,39190.0
2017-10-12 15:30:00,151.72,151.76,151.24,151.7,86251.0,124.8629,124.8958,124.4679,124.8464,86251.0
2017-10-13 09:30:00,152.06,153.21,151.89,152.84,37455.0,125.1427,126.0891,125.0028,125.7846,37455.0
2017-10-13 10:00:00,152.76,153.17,152.44,152.93,17577.0,125.7188,126.0562,125.4554,125.8587,17577.0
2017-10-13 10:30:00,152.91,152.96,151.94,152.22,26547.0,125.8422,125.8834,125.0439,125.2744,26547.0
2017-10-13 11:00:00,152.34,152.41,151.89,151.94,30998.0,125.3731,125.4307,125.0028,125.0439,30998.0
2017-10-13 11:30:00,151.91,152.01,151.73,151.97,18832.0,125.0193,125.1016,124.8711,125.0686,18832.0
2017-10-13 12:00:00,151.97,152.2,151.96,152.14,20578.0,125.0686,125.2579,125.0604,125.2085,20578.0
2017-10-13 12:30:00,152.13,152.13,151.95,152.02,12428.0,125.2003,125.2003,125.0522,125.1098,12428.0
2017-10-13 13:00:00,152.03,152.05,151.81,152.0,10385.0,125.118,125.1345,124.937,125.0933,10385.0
2017-10-13 13:30:00,151.98,152.13,151.9,151.97,11108.0,125.0769,125.2003,125.011,125.0686,11108.0
2017-10-13 14:00:00,151.97,152.12,151.93,152.03,17985.0,125.0686,125.1921,125.0357,125.118,17985.0
2017-10-13 14:30:00,151.99,152.26,151.96,152.26,18386.0,125.0851,125.3073,125.0604,125.3073,18386.0
2017-10-13 15:00:00,152.22,152.49,152.21,152.22,22168.0,125.2744,125.4966,125.2661,125.2744,22168.0
2017-10-13 15:30:00,152.22,152.23,151.83,152.0,58755.0,125.2744,125.2826,124.9534,125.0933,58755.0
2017-10-16 09:30:00,151.85,151.99,151.45,151.45,19308.0,124.9699,125.0851,124.6407,124.6407,19308.0
2017-10-16 10:00:00,151.55,151.57,150.89,151.07,27325.0,124.723,124.7394,124.1798,124.3279,27325.0
2017-10-16 10:30:00,151.06,151.3,150.69,150.73,27726.0,124.3197,124.5172,124.0152,124.0481,27726.0
2017-10-16 11:00:00,150.67,151.03,150.46,150.81,28563.0,123.9988,124.295,123.8259,124.114,28563.0
2017-10-16 11:30:00,150.81,151.05,150.57,150.7,39656.0,124.114,124.3115,123.9165,124.0234,39656.0
2017-10-16 12:00:00,150.73,150.88,150.66,150.66,15112.0,124.0481,124.1716,123.9905,123.9905,15112.0
2017-10-16 12:30:00,150.68,151.34,150.65,150.99,25105.0,124.007,124.5502,123.9823,124.2621,25105.0
2017-10-16 13:00:00,150.97,151.6,150.97,151.48,16393.0,124.2456,124.7641,124.2456,124.6654,16393.0
2017-10-16 13:30:00,151.5,152.01,151.43,151.51,29114.0,124.6818,125.1016,124.6242,124.6901,29114.0
2017-10-16 14:00:00,151.54,151.99,151.45,151.77,19465.0,124.7147,125.0851,124.6407,124.904,19465.0
2017-10-16 14:30:00,151.77,152.13,151.66,152.0,28793.0,124.904,125.2003,124.8135,125.0933,28793.0
2017-10-16 15:00:00,151.97,152.13,151.86,152.07,37319.0,125.0686,125.2003,124.9781,125.1509,37319.0
2017-10-16 15:30:00,152.03,152.17,151.87,152.03,85102.0,125.118,125.2332,124.9863,125.118,85102.0
2017-10-17 09:30:00,151.92,152.94,151.92,152.23,10372.0,125.0275,125.8669,125.0275,125.2826,10372.0
2017-10-17 10:00:00,152.0,152.55,151.46,152.08,20513.0,125.0933,125.546,124.6489,125.1592,20513.0
2017-10-17 10:30:00,152.24,152.29,151.53,151.65,16115.0,125.2908,125.332,124.7065,124.8053,16115.0
2017-10-17 11:00:00,151.67,152.53,151.66,152.28,16595.0,124.8217,125.5295,124.8135,125.3238,16595.0
2017-10-17 11:30:00,152.2,152.36,152.0,152.33,15310.0,125.2579,125.3896,125.0933,125.3649,15310.0
2017-10-17 12:00:00,152.25,152.48,152.04,152.36,19137.0,125.2991,125.4884,125.1262,125.3896,19137.0
2017-10-17 12:30:00,152.38,152.53,152.28,152.52,10570.0,125.4061,125.5295,125.3238,125.5213,10570.0
2017-10-17 13:00:00,152.5,152.53,152.15,152.22,16944.0,125.5048,125.5295,125.2168,125.2744,16944.0
2017-10-17 13:30:00,152.23,152.27,152.03,152.19,28058.0,125.2826,125.3155,125.118,125.2497,28058.0
2017-10-17 14:00:00,152.21,152.44,152.13,152.27,36930.0,125.2661,125.4554,125.2003,125.3155,36930.0
2017-10-17 14:30:00,152.31,152.42,152.21,152.24,16846.0,125.3484,125.439,125.2661,125.2908,16846.0
2017-10-17 15:00:00,152.24,152.24,152.1,152.18,32548.0,125.2908,125.2908,125.1756,125.2415,32548.0
2017-10-17 15:30:00,152.17,152.39,152.07,152.25,75275.0,125.2332,125.4143,125.1509,125.2991,75275.0
2017-10-18 09:30:00,152.26,153.77,152.26,153.13,43781.0,125.3073,126.55,125.3073,126.0233,43781.0
2017-10-18 10:00:00,153.19,154.31,153.11,154.13,53881.0,126.0727,126.9944,126.0068,126.8463,53881.0
2017-10-18 10:30:00,154.16,154.24,153.64,154.22,58336.0,126.871,126.9368,126.443,126.9203,58336.0
2017-10-18 11:00:00,154.16,154.32,153.9,154.32,41533.0,126.871,127.0026,126.657,127.0026,41533.0
2017-10-18 11:30:00,154.25,155.29,154.22,154.8,69321.0,126.945,127.8009,126.9203,127.3977,69321.0
2017-10-18 12:00:00,154.8,154.82,154.43,154.54,43957.0,127.3977,127.4141,127.0932,127.1837,43957.0
2017-10-18 12:30:00,154.57,154.59,153.81,154.56,55096.0,127.2084,127.2248,126.5829,127.2002,55096.0
2017-10-18 13:00:00,154.56,154.86,154.18,154.18,76810.0,127.2002,127.4471,126.8874,126.8874,76810.0
2017-10-18 13:30:00,154.22,154.36,153.93,154.23,33547.0,126.9203,127.0356,126.6817,126.9286,33547.0
2017-10-18 14:00:00,154.3,154.6,154.25,154.42,36052.0,126.9862,127.2331,126.945,127.0849,36052.0
2017-10-18 14:30:00,154.42,154.78,153.95,154.03,50433.0,127.0849,127.3812,126.6981,126.764,50433.0
2017-10-18 15:00:00,153.95,154.14,153.5,153.64,73294.0,126.6981,126.8545,126.3278,126.443,73294.0
2017-10-18 15:30:00,153.7,153.87,153.26,153.54,177516.0,126.4924,126.6323,126.1303,126.3607,177516.0
2017-10-19 09:30:00,155.91,155.91,148.59,151.14,189055.0,128.3112,128.3112,122.287,124.3856,189055.0
2017-10-19 10:00:00,150.39,150.95,149.91,150.95,109736.0,123.7683,124.2292,123.3733,124.2292,109736.0
2017-10-19 10:30:00,150.73,152.96,150.59,152.76,117347.0,124.0481,125.8834,123.9329,125.7188,117347.0
2017-10-19 11:00:00,152.78,155.6,152.24,155.08,144507.0,125.7352,128.0561,125.2908,127.6281,144507.0
2017-10-19 11:30:00,155.09,156.94,154.88,155.66,112238.0,127.6363,129.1589,127.4635,128.1054,112238.0
2017-10-19 12:00:00,155.48,155.78,155.06,155.08,36034.0,127.9573,128.2042,127.6116,127.6281,36034.0
2017-10-19 12:30:00,155.12,155.32,155.05,155.17,24191.0,127.661,127.8256,127.6034,127.7022,24191.0
2017-10-19 13:00:00,155.13,155.5,155.0,155.43,26694.0,127.6693,127.9738,127.5623,127.9162,26694.0
2017-10-19 13:30:00,155.36,155.36,155.0,155.09,19615.0,127.8585,127.8585,127.5623,127.6363,19615.0
2017-10-19 14:00:00,155.06,155.88,155.05,155.63,53104.0,127.6116,128.2865,127.6034,128.0807,53104.0
2017-10-19 14:30:00,155.58,156.1,155.58,156.03,39530.0,128.0396,128.4675,128.0396,128.4099,39530.0
2017-10-19 15:00:00,156.03,156.3,155.96,156.14,82021.0,128.4099,128.6321,128.3523,128.5005,82021.0
2017-10-19 15:30:00,156.15,156.3,155.94,156.21,202781.0,128.5087,128.6321,128.3359,128.5581,202781.0
2017-10-20 09:30:00,156.57,160.49,155.63,160.49,210384.0,128.8544,132.0804,128.0807,132.0804,210384.0
2017-10-20 10:00:00,160.53,160.53,157.81,158.48,154907.0,132.1134,132.1134,129.8748,130.4262,154907.0
2017-10-20 10:30:00,158.34,158.65,157.52,157.83,78971.0,130.311,130.5662,129.6362,129.8913,78971.0
2017-10-20 11:00:00,157.9,159.14,157.9,158.83,150852.0,129.9489,130.9694,129.9489,130.7143,150852.0
2017-10-20 11:30:00,158.83,159.39,157.87,158.42,79166.0,130.7143,131.1752,129.9242,130.3769,79166.0
2017-10-20 12:00:00,158.35,159.69,157.86,159.26,96524.0,130.3193,131.4221,129.916,131.0682,96524.0
2017-10-20 12:30:00,159.26,159.34,158.95,159.14,68634.0,131.0682,131.134,130.813,130.9694,68634.0
2017-10-20 13:00:00,159.14,159.78,159.01,159.37,65528.0,130.9694,131.4961,130.8624,131.1587,65528.0
2017-10-20 13:30:00,159.37,159.92,159.29,159.76,83452.0,131.1587,131.6113,131.0929,131.4797,83452.0
2017-10-20 14:00:00,159.8,160.78,159.7,159.9,106769.0,131.5126,132.3191,131.4303,131.5949,106769.0
2017-10-20 14:30:00,159.93,160.08,159.31,159.61,70720.0,131.6196,131.743,131.1093,131.3562,70720.0
2017-10-20 15:00:00,159.59,160.0,159.4,159.96,105564.0,131.3398,131.6772,131.1834,131.6443,105564.0
2017-10-20 15:30:00,159.96,160.5,159.86,160.14,417381.0,131.6443,132.0887,131.562,131.7924,417381.0
2017-10-23 09:30:00,161.71,162.3,160.66,161.59,70350.0,133.0845,133.57,132.2203,132.9857,70350.0
2017-10-23 10:00:00,161.52,162.09,161.37,161.99,87139.0,132.9281,133.3972,132.8047,133.3149,87139.0
2017-10-23 10:30:00,161.96,162.56,161.83,162.51,92330.0,133.2902,133.784,133.1832,133.7429,92330.0
2017-10-23 11:00:00,162.46,162.74,162.14,162.74,65457.0,133.7017,133.9322,133.4384,133.9322,65457.0
2017-10-23 11:30:00,162.73,162.89,161.85,161.85,67022.0,133.9239,134.0556,133.1997,133.1997,67022.0
2017-10-23 12:00:00,161.91,162.21,161.52,161.74,71679.0,133.2491,133.496,132.9281,133.1092,71679.0
2017-10-23 12:30:00,161.76,161.88,161.27,161.46,56301.0,133.1256,133.2244,132.7224,132.8787,56301.0
2017-10-23 13:00:00,161.39,161.88,161.25,161.77,38772.0,132.8211,133.2244,132.7059,133.1339,38772.0
2017-10-23 13:30:00,161.81,161.96,161.69,161.7,54650.0,133.1668,133.2902,133.068,133.0763,54650.0
2017-10-23 14:00:00,161.69,161.82,161.46,161.6,82061.0,133.068,133.175,132.8787,132.994,82061.0
2017-10-23 14:30:00,161.58,161.78,161.51,161.62,112371.0,132.9775,133.1421,132.9199,133.0104,112371.0
2017-10-23 15:00:00,161.59,161.83,161.59,161.77,121473.0,132.9857,133.1832,132.9857,133.1339,121473.0
2017-10-23 15:30:00,161.76,162.24,161.72,162.09,198264.0,133.1256,133.5207,133.0927,133.3972,198264.0
2017-10-24 09:30:00,162.9,163.06,162.12,162.34,92805.0,134.0638,134.1955,133.4219,133.603,92805.0
2017-10-24 10:00:00,162.33,162.55,161.89,162.0,120177.0,133.5947,133.7758,133.2326,133.3231,120177.0
2017-10-24 10:30:00,162.0,162.3,161.66,161.9,139132.0,133.3231,133.57,133.0433,133.2408,139132.0
2017-10-24 11:00:00,161.89,162.94,161.86,162.82,81382.0,133.2326,134.0967,133.2079,133.998,81382.0
2017-10-24 11:30:00,162.71,162.89,162.12,162.2,35265.0,133.9075,134.0556,133.4219,133.4877,35265.0
2017-10-24 12:00:00,162.2,162.43,162.14,162.43,38538.0,133.4877,133.677,133.4384,133.677,38538.0
2017-10-24 12:30:00,162.29,162.46,162.16,162.23,58058.0,133.5618,133.7017,133.4548,133.5124,58058.0
2017-10-24 13:00:00,162.24,162.37,162.16,162.21,43218.0,133.5207,133.6276,133.4548,133.496,43218.0
2017-10-24 13:30:00,162.26,162.47,162.17,162.33,29415.0,133.5371,133.7099,133.4631,133.5947,29415.0
2017-10-24 14:00:00,162.31,162.78,162.27,162.77,32629.0,133.5783,133.9651,133.5454,133.9568,32629.0
2017-10-24 14:30:00,162.78,162.78,162.35,162.35,48854.0,133.9651,133.9651,133.6112,133.6112,48854.0
2017-10-24 15:00:00,162.37,162.45,161.99,162.2,95633.0,133.6276,133.6935,133.3149,133.4877,95633.0
2017-10-24 15:30:00,162.2,162.44,162.14,162.32,134921.0,133.4877,133.6853,133.4384,133.5865,134921.0
2017-10-25 09:30:00,161.9,162.18,161.44,161.92,27299.0,133.2408,133.4713,132.8623,133.2573,27299.0
2017-10-25 10:00:00,161.81,161.92,160.1,160.99,31344.0,133.1668,133.2573,131.7595,132.4919,31344.0
2017-10-25 10:30:00,160.89,160.89,159.44,159.85,34393.0,132.4096,132.4096,131.2163,131.5537,34393.0
2017-10-25 11:00:00,159.85,160.19,159.44,159.84,50945.0,131.5537,131.8335,131.2163,131.5455,50945.0
2017-10-25 11:30:00,159.77,160.3,159.73,159.73,44103.0,131.4879,131.9241,131.455,131.455,44103.0
2017-10-25 12:00:00,159.72,159.84,158.63,158.63,36188.0,131.4467,131.5455,130.5497,130.5497,36188.0
2017-10-25 12:30:00,158.53,158.72,158.18,158.66,37039.0,130.4674,130.6238,130.1794,130.5744,37039.0
2017-10-25 13:00:00,158.67,159.35,158.5,159.35,34320.0,130.5826,131.1422,130.4427,131.1422,34320.0
2017-10-25 13:30:00,159.36,160.57,159.26,160.45,65927.0,131.1505,132.1463,131.0682,132.0475,65927.0
2017-10-25 14:00:00,160.52,160.53,160.26,160.4,28693.0,132.1051,132.1134,131.8912,132.0064,28693.0
2017-10-25 14:30:00,160.39,160.48,159.75,159.75,38117.0,131.9981,132.0722,131.4714,131.4714,38117.0
2017-10-25 15:00:00,159.76,160.23,159.63,160.14,45516.0,131.4797,131.8665,131.3727,131.7924,45516.0
2017-10-25 15:30:00,160.14,160.14,159.68,159.9,92233.0,131.7924,131.7924,131.4138,131.5949,92233.0
2017-10-26 09:30:00,160.21,161.11,159.34,159.34,51212.0,131.85,132.5907,131.134,131.134,51212.0
2017-10-26 10:00:00,159.49,159.57,158.85,158.95,59912.0,131.2575,131.3233,130.7308,130.813,59912.0
2017-10-26 10:30:00,159.02,159.62,159.02,159.59,91050.0,130.8707,131.3644,130.8707,131.3398,91050.0
2017-10-26 11:00:00,159.66,160.1,159.58,159.96,33378.0,131.3974,131.7595,131.3315,131.6443,33378.0
2017-10-26 11:30:00,160.15,161.2,160.15,160.61,20835.0,131.8006,132.6648,131.8006,132.1792,20835.0
2017-10-26 12:00:00,160.72,160.77,160.07,160.43,23896.0,132.2697,132.3109,131.7348,132.0311,23896.0
2017-10-26 12:30:00,160.4,160.49,160.19,160.37,45565.0,132.0064,132.0804,131.8335,131.9817,45565.0
2017-10-26 13:00:00,160.32,160.58,160.11,160.31,53754.0,131.9405,132.1545,131.7677,131.9323,53754.0
2017-10-26 13:30:00,160.36,160.49,160.25,160.34,17459.0,131.9735,132.0804,131.8829,131.957,17459.0
2017-10-26 14:00:00,160.33,160.62,160.31,160.53,21255.0,131.9488,132.1874,131.9323,132.1134,21255.0
2017-10-26 14:30:00,160.5,160.67,160.03,160.23,23756.0,132.0887,132.2286,131.7019,131.8665,23756.0
2017-10-26 15:00:00,160.29,160.35,159.82,159.9,40364.0,131.9158,131.9652,131.529,131.5949,40364.0
2017-10-26 15:30:00,159.89,159.97,159.28,159.48,148027.0,131.5867,131.6525,131.0846,131.2492,148027.0
2017-10-27 09:30:00,159.39,159.94,158.16,158.35,58558.0,131.1752,131.6278,130.1629,130.3193,58558.0
2017-10-27 10:00:00,158.34,158.56,158.29,158.35,111267.0,130.311,130.4921,130.2699,130.3193,111267.0
2017-10-27 10:30:00,158.35,158.44,157.37,157.95,82980.0,130.3193,130.3933,129.5127,129.9901,82980.0
2017-10-27 11:00:00,157.88,158.46,157.71,158.39,41181.0,129.9325,130.4098,129.7926,130.3522,41181.0
2017-10-27 11:30:00,158.39,159.11,158.1,159.08,22020.0,130.3522,130.9447,130.1135,130.92,22020.0
2017-10-27 12:00:00,159.06,159.17,158.71,158.78,18072.0,130.9036,130.9941,130.6155,130.6731,18072.0
2017-10-27 12:30:00,158.71,158.84,158.18,158.82,16047.0,130.6155,130.7225,130.1794,130.7061,16047.0
2017-10-27 13:00:00,158.78,158.78,158.31,158.35,13844.0,130.6731,130.6731,130.2863,130.3193,13844.0
2017-10-27 13:30:00,158.28,158.83,158.25,158.76,53383.0,130.2617,130.7143,130.237,130.6567,53383.0
2017-10-27 14:00:00,158.86,159.0,158.63,158.91,137173.0,130.739,130.8542,130.5497,130.7801,137173.0
2017-10-27 14:30:00,158.9,158.94,158.28,158.35,32495.0,130.7719,130.8048,130.2617,130.3193,32495.0
2017-10-27 15:00:00,158.39,158.47,157.89,158.47,87877.0,130.3522,130.418,129.9407,130.418,87877.0
2017-10-27 15:30:00,158.48,158.56,158.18,158.44,228745.0,130.4262,130.4921,130.1794,130.3933,228745.0
2017-10-30 09:30:00,158.27,158.49,157.08,157.31,21212.0,130.2534,130.4345,129.2741,129.4634,21212.0
2017-10-30 10:00:00,157.34,157.86,157.24,157.52,51919.0,129.488,129.916,129.4057,129.6362,51919.0
2017-10-30 10:30:00,157.52,158.43,157.51,158.01,46746.0,129.6362,130.3851,129.628,130.0394,46746.0
2017-10-30 11:00:00,157.91,158.04,157.67,157.67,15683.0,129.9571,130.0641,129.7596,129.7596,15683.0
2017-10-30 11:30:00,157.4,157.58,157.15,157.3,22521.0,129.5374,129.6856,129.3317,129.4551,22521.0
2017-10-30 12:00:00,157.33,157.38,156.69,156.83,14347.0,129.4798,129.521,128.9531,129.0683,14347.0
2017-10-30 12:30:00,156.84,156.84,156.48,156.48,9884.0,129.0766,129.0766,128.7803,128.7803,9884.0
2017-10-30 13:00:00,156.48,156.56,156.12,156.23,16771.0,128.7803,128.8461,128.484,128.5745,16771.0
2017-10-30 13:30:00,156.22,156.53,155.97,156.21,21395.0,128.5663,128.8214,128.3606,128.5581,21395.0
2017-10-30 14:00:00,156.13,156.63,156.13,156.6,39509.0,128.4922,128.9037,128.4922,128.879,39509.0
2017-10-30 14:30:00,156.6,157.14,156.55,157.06,33443.0,128.879,129.3235,128.8379,129.2576,33443.0
2017-10-30 15:00:00,157.04,157.16,156.92,157.08,63743.0,129.2412,129.3399,129.1424,129.2741,63743.0
2017-10-30 15:30:00,157.08,157.27,157.01,157.05,74437.0,129.2741,129.4304,129.2165,129.2494,74437.0
2017-10-31 09:30:00,157.32,157.76,156.92,157.45,13175.0,129.4716,129.8337,129.1424,129.5786,13175.0
2017-10-31 10:00:00,157.56,157.62,157.29,157.46,9755.0,129.6691,129.7185,129.4469,129.5868,9755.0
2017-10-31 10:30:00,157.49,157.94,157.36,157.94,19217.0,129.6115,129.9818,129.5045,129.9818,19217.0
2017-10-31 11:00:00,157.99,158.15,157.86,158.1,11792.0,130.023,130.1547,129.916,130.1135,11792.0
2017-10-31 11:30:00,158.13,158.39,158.01,158.35,11977.0,130.1382,130.3522,130.0394,130.3193,11977.0
2017-10-31 12:00:00,158.43,158.55,158.29,158.35,10754.0,130.3851,130.4839,130.2699,130.3193,10754.0
2017-10-31 12:30:00,158.35,158.62,158.3,158.35,12386.0,130.3193,130.5415,130.2781,130.3193,12386.0
2017-10-31 13:00:00,158.35,158.46,158.33,158.42,12277.0,130.3193,130.4098,130.3028,130.3769,12277.0
2017-10-31 13:30:00,158.44,158.72,158.44,158.52,10240.0,130.3933,130.6238,130.3933,130.4592,10240.0
2017-10-31 14:00:00,158.5,158.69,158.44,158.47,13183.0,130.4427,130.5991,130.3933,130.418,13183.0
2017-10-31 14:30:00,158.42,158.5,158.04,158.05,20202.0,130.3769,130.4427,130.0641,130.0724,20202.0
2017-10-31 15:00:00,158.03,158.14,157.81,157.81,18619.0,130.0559,130.1464,129.8748,129.8748,18619.0
2017-10-31 15:30:00,157.78,157.96,157.51,157.79,90733.0,129.8502,129.9983,129.628,129.8584,90733.0
2017-11-01 09:30:00,158.17,158.47,156.5,157.54,35225.0,130.1711,130.418,128.7967,129.6526,35225.0
2017-11-01 10:00:00,157.68,157.75,156.73,156.86,34077.0,129.7679,129.8255,128.986,129.093,34077.0
2017-11-01 10:30:00,156.8,157.43,156.38,157.43,19406.0,129.0436,129.5621,128.698,129.5621,19406.0
2017-11-01 11:00:00,157.47,157.89,157.25,157.65,15349.0,129.595,129.9407,129.414,129.7432,15349.0
2017-11-01 11:30:00,157.6,157.81,157.3,157.67,13606.0,129.702,129.8748,129.4551,129.7596,13606.0
2017-11-01 12:00:00,157.64,157.67,157.32,157.56,8120.0,129.7349,129.7596,129.4716,129.6691,8120.0
2017-11-01 12:30:00,157.56,157.82,157.56,157.8,11182.0,129.6691,129.8831,129.6691,129.8666,11182.0
2017-11-01 13:00:00,157.76,158.15,157.52,158.07,18623.0,129.8337,130.1547,129.6362,130.0888,18623.0
2017-11-01 13:30:00,158.08,158.08,157.58,157.99,10633.0,130.0971,130.0971,129.6856,130.023,10633.0
2017-11-01 14:00:00,157.99,158.61,157.99,158.21,30375.0,130.023,130.5332,130.023,130.204,30375.0
2017-11-01 14:30:00,158.25,158.3,158.01,158.03,18369.0,130.237,130.2781,130.0394,130.0559,18369.0
2017-11-01 15:00:00,158.0,158.01,157.58,157.93,21466.0,130.0312,130.0394,129.6856,129.9736,21466.0
2017-11-01 15:30:00,157.9,158.34,157.83,158.32,110624.0,129.9489,130.311,129.8913,130.2946,110624.0
2017-11-02 09:30:00,158.33,159.23,157.58,157.58,13136.0,130.3028,131.0435,129.6856,129.6856,13136.0
2017-11-02 10:00:00,157.74,157.74,157.28,157.45,30470.0,129.8172,129.8172,129.4387,129.5786,30470.0
2017-11-02 10:30:00,157.5,158.07,157.5,157.87,9688.0,129.6197,130.0888,129.6197,129.9242,9688.0
2017-11-02 11:00:00,157.84,158.05,157.69,158.0,20682.0,129.8995,130.0724,129.7761,130.0312,20682.0
2017-11-02 11:30:00,158.03,159.14,158.02,159.06,14489.0,130.0559,130.9694,130.0477,130.9036,14489.0
2017-11-02 12:00:00,159.05,159.18,158.69,158.77,12413.0,130.8953,131.0023,130.5991,130.6649,12413.0
2017-11-02 12:30:00,158.8,158.98,158.59,158.91,11332.0,130.6896,130.8377,130.5168,130.7801,11332.0
2017-11-02 13:00:00,158.83,158.85,158.33,158.53,9571.0,130.7143,130.7308,130.3028,130.4674,9571.0
2017-11-02 13:30:00,158.47,158.58,158.19,158.44,16451.0,130.418,130.5085,130.1876,130.3933,16451.0
2017-11-02 14:00:00,158.43,158.43,158.07,158.25,19531.0,130.3851,130.3851,130.0888,130.237,19531.0
2017-11-02 14:30:00,158.33,158.33,157.9,157.95,7177.0,130.3028,130.3028,129.9489,129.9901,7177.0
2017-11-02 15:00:00,157.93,158.16,157.77,158.16,18252.0,129.9736,130.1629,129.8419,130.1629,18252.0
2017-11-02 15:30:00,158.19,158.53,158.16,158.5,63355.0,130.1876,130.4674,130.1629,130.4427,63355.0
2017-11-03 09:30:00,158.48,159.01,158.18,158.49,12854.0,130.4262,130.8624,130.1794,130.4345,12854.0
2017-11-03 10:00:00,158.5,158.77,158.28,158.52,15668.0,130.4427,130.6649,130.2617,130.4592,15668.0
2017-11-03 10:30:00,158.34,158.52,158.21,158.27,24517.0,130.311,130.4592,130.204,130.2534,24517.0
2017-11-03 11:00:00,158.2,158.4,158.02,158.17,18663.0,130.1958,130.3604,130.0477,130.1711,18663.0
2017-11-03 11:30:00,158.15,158.61,158.1,158.52,16995.0,130.1547,130.5332,130.1135,130.4592,16995.0
2017-11-03 12:00:00,158.61,158.74,158.36,158.43,20770.0,130.5332,130.6402,130.3275,130.3851,20770.0
2017-11-03 12:30:00,158.43,158.43,158.2,158.34,20070.0,130.3851,130.3851,130.1958,130.311,20070.0
2017-11-03 13:00:00,158.38,158.47,158.21,158.34,16200.0,130.3439,130.418,130.204,130.311,16200.0
2017-11-03 13:30:00,158.34,158.45,158.28,158.4,37644.0,130.311,130.4016,130.2617,130.3604,37644.0
2017-11-03 14:00:00,158.4,158.5,158.21,158.21,31589.0,130.3604,130.4427,130.204,130.204,31589.0
2017-11-03 14:30:00,158.27,158.31,158.0,158.03,14963.0,130.2534,130.2863,130.0312,130.0559,14963.0
2017-11-03 15:00:00,158.06,158.31,157.96,158.11,42188.0,130.0806,130.2863,129.9983,130.1217,42188.0
2017-11-03 15:30:00,158.17,158.35,158.02,158.22,69749.0,130.1711,130.3193,130.0477,130.2123,69749.0
2017-11-06 09:30:00,157.83,159.1,157.33,159.08,16848.0,129.8913,130.9365,129.4798,130.92,16848.0
2017-11-06 10:00:00,159.2,159.25,158.45,159.25,18329.0,131.0188,131.0599,130.4016,131.0599,18329.0
2017-11-06 10:30:00,159.28,159.32,158.74,158.92,17169.0,131.0846,131.1176,130.6402,130.7884,17169.0
2017-11-06 11:00:00,158.92,160.0,158.89,159.66,48010.0,130.7884,131.6772,130.7637,131.3974,48010.0
2017-11-06 11:30:00,159.72,159.89,159.12,159.42,17994.0,131.4467,131.5867,130.953,131.1999,17994.0
2017-11-06 12:00:00,159.44,159.44,158.48,158.72,24597.0,131.2163,131.2163,130.4262,130.6238,24597.0
2017-11-06 12:30:00,158.8,159.96,158.75,159.62,67590.0,130.6896,131.6443,130.6485,131.3644,67590.0
2017-11-06 13:00:00,159.78,160.09,159.61,159.96,21385.0,131.4961,131.7512,131.3562,131.6443,21385.0
2017-11-06 13:30:00,159.82,159.95,159.43,159.67,19638.0,131.529,131.636,131.2081,131.4056,19638.0
2017-11-06 14:00:00,159.67,159.95,159.65,159.69,20411.0,131.4056,131.636,131.3891,131.4221,20411.0
2017-11-06 14:30:00,159.81,159.92,159.59,159.6,9096.0,131.5208,131.6113,131.3398,131.348,9096.0
2017-11-06 15:00:00,159.51,159.58,159.33,159.37,16997.0,131.2739,131.3315,131.1258,131.1587,16997.0
2017-11-06 15:30:00,159.36,159.4,159.11,159.15,45947.0,131.1505,131.1834,130.9447,130.9776,45947.0
2017-11-07 09:30:00,159.57,159.78,159.01,159.14,19010.0,131.3233,131.4961,130.8624,130.9694,19010.0
2017-11-07 10:00:00,159.11,159.23,158.35,158.57,18597.0,130.9447,131.0435,130.3193,130.5003,18597.0
2017-11-07 10:30:00,158.57,158.72,157.9,158.5,16978.0,130.5003,130.6238,129.9489,130.4427,16978.0
2017-11-07 11:00:00,158.56,159.02,158.56,158.69,14625.0,130.4921,130.8707,130.4921,130.5991,14625.0
2017-11-07 11:30:00,158.69,159.23,157.88,158.0,30595.0,130.5991,131.0435,129.9325,130.0312,30595.0
2017-11-07 12:00:00,158.03,158.2,157.55,157.84,15931.0,130.0559,130.1958,129.6609,129.8995,15931.0
2017-11-07 12:30:00,157.84,158.04,157.7,157.92,15100.0,129.8995,130.0641,129.7843,129.9654,15100.0
2017-11-07 13:00:00,157.93,158.19,157.86,158.1,8089.0,129.9736,130.1876,129.916,130.1135,8089.0
2017-11-07 13:30:00,158.15,158.42,158.15,158.33,13794.0,130.1547,130.3769,130.1547,130.3028,13794.0
2017-11-07 14:00:00,158.28,158.36,157.81,158.17,35319.0,130.2617,130.3275,129.8748,130.1711,35319.0
2017-11-07 14:30:00,158.13,158.7,158.03,158.68,31320.0,130.1382,130.6073,130.0559,130.5908,31320.0
2017-11-07 15:00:00,158.72,159.05,158.62,158.92,66805.0,130.6238,130.8953,130.5415,130.7884,66805.0
2017-11-07 15:30:00,158.91,159.02,158.07,158.55,92827.0,130.7801,130.8707,130.0888,130.4839,92827.0
2017-11-08 09:30:00,158.33,158.37,155.56,156.88,81568.0,130.3028,130.3357,128.0231,129.1095,81568.0
2017-11-08 10:00:00,157.04,157.45,156.68,156.78,43890.0,129.2412,129.5786,128.9449,129.0272,43890.0
2017-11-08 10:30:00,156.84,157.39,156.61,157.06,24531.0,129.0766,129.5292,128.8873,129.2576,24531.0
2017-11-08 11:00:00,157.06,157.28,156.58,157.16,19757.0,129.2576,129.4387,128.8626,129.3399,19757.0
2017-11-08 11:30:00,157.16,157.66,157.05,157.34,37390.0,129.3399,129.7514,129.2494,129.488,37390.0
2017-11-08 12:00:00,157.41,157.67,157.02,157.32,34473.0,129.5457,129.7596,129.2247,129.4716,34473.0
2017-11-08 12:30:00,157.45,157.75,157.26,157.53,14247.0,129.5786,129.8255,129.4222,129.6444,14247.0
2017-11-08 13:00:00,157.56,157.65,157.18,157.18,22167.0,129.6691,129.7432,129.3564,129.3564,22167.0
2017-11-08 13:30:00,157.18,157.48,157.06,157.35,41553.0,129.3564,129.6033,129.2576,129.4963,41553.0
2017-11-08 14:00:00,157.29,157.49,157.2,157.25,25512.0,129.4469,129.6115,129.3728,129.414,25512.0
2017-11-08 14:30:00,157.24,157.48,156.94,157.33,39033.0,129.4057,129.6033,129.1589,129.4798,39033.0
2017-11-08 15:00:00,157.33,157.41,157.12,157.18,34416.0,129.4798,129.5457,129.307,129.3564,34416.0
2017-11-08 15:30:00,157.18,157.39,157.01,157.28,91262.0,129.3564,129.5292,129.2165,129.4387,91262.0
2017-11-09 09:30:00,156.71,157.4,156.48,157.05,11635.0,128.9696,129.5374,128.7803,129.2494,11635.0
2017-11-09 10:00:00,157.03,157.25,156.76,156.99,30113.0,129.2329,129.414,129.0107,129.2,30113.0
2017-11-09 10:30:00,156.9,157.08,156.77,157.04,38957.0,129.1259,129.2741,129.0189,129.2412,38957.0
2017-11-09 11:00:00,157.03,157.06,156.77,156.96,23229.0,129.2329,129.2576,129.0189,129.1753,23229.0
2017-11-09 11:30:00,156.92,156.99,156.08,156.45,9870.0,129.1424,129.2,128.4511,128.7556,9870.0
2017-11-09 12:00:00,156.5,156.55,155.97,156.19,15580.0,128.7967,128.8379,128.3606,128.5416,15580.0
2017-11-09 12:30:00,156.08,156.86,156.01,156.51,17594.0,128.4511,129.093,128.3935,128.805,17594.0
2017-11-09 13:00:00,156.43,157.01,156.4,157.01,9808.0,128.7391,129.2165,128.7144,129.2165,9808.0
2017-11-09 13:30:00,156.99,157.08,156.6,156.81,14954.0,129.2,129.2741,128.879,129.0519,14954.0
2017-11-09 14:00:00,156.84,156.96,156.69,156.89,13928.0,129.0766,129.1753,128.9531,129.1177,13928.0
2017-11-09 14:30:00,156.86,157.05,156.77,156.89,14385.0,129.093,129.2494,129.0189,129.1177,14385.0
2017-11-09 15:00:00,156.89,157.0,156.68,156.93,16132.0,129.1177,129.2082,128.9449,129.1506,16132.0
2017-11-09 15:30:00,156.92,156.95,156.64,156.81,83235.0,129.1424,129.1671,128.912,129.0519,83235.0
2017-11-10 09:30:00,156.17,156.81,155.21,156.45,16163.0,128.5252,129.0519,127.7351,128.7556,16163.0
2017-11-10 10:00:00,156.41,156.68,156.32,156.36,14701.0,128.7227,128.9449,128.6486,128.6815,14701.0
2017-11-10 10:30:00,156.23,156.87,155.93,156.87,21010.0,128.5745,129.1012,128.3276,129.1012,21010.0
2017-11-10 11:00:00,156.87,156.96,156.42,156.42,23347.0,129.1012,129.1753,128.7309,128.7309,23347.0
2017-11-10 11:30:00,156.52,156.58,156.24,156.48,10927.0,128.8132,128.8626,128.5828,128.7803,10927.0
2017-11-10 12:00:00,156.55,156.57,156.35,156.38,12233.0,128.8379,128.8544,128.6733,128.698,12233.0
2017-11-10 12:30:00,156.38,156.56,156.25,156.46,11255.0,128.698,128.8461,128.591,128.7638,11255.0
2017-11-10 13:00:00,156.46,156.47,156.26,156.38,3871.0,128.7638,128.7721,128.5992,128.698,3871.0
2017-11-10 13:30:00,156.48,156.51,156.08,156.25,7799.0,128.7803,128.805,128.4511,128.591,7799.0
2017-11-10 14:00:00,156.24,156.4,156.05,156.21,20518.0,128.5828,128.7144,128.4264,128.5581,20518.0
2017-11-10 14:30:00,156.21,156.21,155.84,156.14,22741.0,128.5581,128.5581,128.2536,128.5005,22741.0
2017-11-10 15:00:00,156.15,156.23,155.84,156.19,30755.0,128.5087,128.5745,128.2536,128.5416,30755.0
2017-11-10 15:30:00,156.16,156.3,155.87,155.87,53896.0,128.5169,128.6321,128.2783,128.2783,53896.0
2017-11-13 09:30:00,155.54,156.95,155.54,156.94,53193.0,128.0067,129.1671,128.0067,129.1589,53193.0
2017-11-13 10:00:00,157.05,158.09,155.77,156.14,33974.0,129.2494,130.1053,128.196,128.5005,33974.0
2017-11-13 10:30:00,156.23,157.02,156.16,156.69,37775.0,128.5745,129.2247,128.5169,128.9531,37775.0
2017-11-13 11:00:00,156.6,157.0,156.2,156.45,11290.0,128.879,129.2082,128.5498,128.7556,11290.0
2017-11-13 11:30:00,156.47,156.78,156.22,156.72,7860.0,128.7721,129.0272,128.5663,128.9778,7860.0
2017-11-13 12:00:00,156.81,156.81,156.04,156.17,11386.0,129.0519,129.0519,128.4182,128.5252,11386.0
2017-11-13 12:30:00,156.17,156.32,156.02,156.22,7925.0,128.5252,128.6486,128.4017,128.5663,7925.0
2017-11-13 13:00:00,156.21,156.37,156.05,156.19,6978.0,128.5581,128.6898,128.4264,128.5416,6978.0
2017-11-13 13:30:00,156.26,156.33,156.04,156.25,7979.0,128.5992,128.6568,128.4182,128.591,7979.0
2017-11-13 14:00:00,156.31,156.31,155.8,156.16,17031.0,128.6404,128.6404,128.2207,128.5169,17031.0
2017-11-13 14:30:00,156.16,156.21,156.07,156.11,11212.0,128.5169,128.5581,128.4429,128.4758,11212.0
2017-11-13 15:00:00,156.11,156.31,156.05,156.25,12286.0,128.4758,128.6404,128.4264,128.591,12286.0
2017-11-13 15:30:00,156.24,156.27,156.04,156.08,27760.0,128.5828,128.6075,128.4182,128.4511,27760.0
2017-11-14 09:30:00,156.49,156.7,155.29,155.7,11763.0,128.7885,128.9613,127.8009,128.1384,11763.0
2017-11-14 10:00:00,155.33,156.07,155.33,155.47,24397.0,127.8339,128.4429,127.8339,127.9491,24397.0
2017-11-14 10:30:00,155.48,156.28,155.12,156.22,10522.0,127.9573,128.6157,127.661,128.5663,10522.0
2017-11-14 11:00:00,156.24,156.29,155.99,156.0,7565.0,128.5828,128.6239,128.377,128.3853,7565.0
2017-11-14 11:30:00,155.97,156.33,155.95,156.27,9130.0,128.3606,128.6568,128.3441,128.6075,9130.0
2017-11-14 12:00:00,156.27,156.3,155.95,156.15,6400.0,128.6075,128.6321,128.3441,128.5087,6400.0
2017-11-14 12:30:00,156.08,156.3,156.07,156.2,9989.0,128.4511,128.6321,128.4429,128.5498,9989.0
2017-11-14 13:00:00,156.25,156.51,156.19,156.46,9186.0,128.591,128.805,128.5416,128.7638,9186.0
2017-11-14 13:30:00,156.43,156.53,156.38,156.45,12029.0,128.7391,128.8214,128.698,128.7556,12029.0
2017-11-14 14:00:00,156.4,156.61,156.35,156.57,17864.0,128.7144,128.8873,128.6733,128.8544,17864.0
2017-11-14 14:30:00,156.6,156.64,156.37,156.37,11052.0,128.879,128.912,128.6898,128.6898,11052.0
2017-11-14 15:00:00,156.38,156.67,156.35,156.58,55898.0,128.698,128.9366,128.6733,128.8626,55898.0
2017-11-14 15:30:00,156.53,156.7,156.4,156.67,63516.0,128.8214,128.9613,128.7144,128.9366,63516.0
2017-11-15 09:30:00,155.98,156.31,155.13,156.28,21563.0,128.3688,128.6404,127.6693,128.6157,21563.0
2017-11-15 10:00:00,156.37,156.83,156.17,156.83,12235.0,128.6898,129.0683,128.5252,129.0683,12235.0
2017-11-15 10:30:00,156.83,157.73,156.64,157.4,16731.0,129.0683,129.809,128.912,129.5374,16731.0
2017-11-15 11:00:00,157.42,157.47,157.1,157.4,9835.0,129.5539,129.595,129.2905,129.5374,9835.0
2017-11-15 11:30:00,157.36,157.36,157.11,157.25,7888.0,129.5045,129.5045,129.2988,129.414,7888.0
2017-11-15 12:00:00,157.16,157.22,157.05,157.22,4864.0,129.3399,129.3893,129.2494,129.3893,4864.0
2017-11-15 12:30:00,157.22,157.22,156.91,157.03,6255.0,129.3893,129.3893,129.1342,129.2329,6255.0
2017-11-15 13:00:00,157.09,157.19,157.04,157.14,6985.0,129.2823,129.3646,129.2412,129.3235,6985.0
2017-11-15 13:30:00,157.15,157.21,156.92,156.99,7601.0,129.3317,129.3811,129.1424,129.2,7601.0
2017-11-15 14:00:00,156.97,157.07,156.53,156.6,13287.0,129.1835,129.2658,128.8214,128.879,13287.0
2017-11-15 14:30:00,156.61,156.85,156.56,156.57,9716.0,128.8873,129.0848,128.8461,128.8544,9716.0
2017-11-15 15:00:00,156.58,156.7,156.52,156.53,23371.0,128.8626,128.9613,128.8132,128.8214,23371.0
2017-11-15 15:30:00,156.53,156.74,156.53,156.67,51856.0,128.8214,128.9943,128.8214,128.9366,51856.0
2017-11-16 09:30:00,156.28,156.45,155.78,156.2,11264.0,129.2871,129.4278,128.8735,129.221,11264.0
2017-11-16 10:00:00,156.08,156.81,156.05,156.76,8654.0,129.1217,129.7256,129.0969,129.6842,8654.0
2017-11-16 10:30:00,156.73,157.07,156.58,156.69,7403.0,129.6594,129.9407,129.5353,129.6263,7403.0
2017-11-16 11:00:00,156.7,156.88,156.51,156.53,10315.0,129.6346,129.7835,129.4774,129.494,10315.0
2017-11-16 11:30:00,156.51,156.78,156.43,156.78,17266.0,129.4774,129.7008,129.4112,129.7008,17266.0
2017-11-16 12:00:00,156.74,156.87,156.7,156.81,9039.0,129.6677,129.7752,129.6346,129.7256,9039.0
2017-11-16 12:30:00,156.87,157.12,156.85,157.05,7755.0,129.7752,129.9821,129.7587,129.9241,7755.0
2017-11-16 13:00:00,157.13,157.18,157.01,157.11,6938.0,129.9903,130.0317,129.8911,129.9738,6938.0
2017-11-16 13:30:00,157.07,157.34,157.04,157.34,9598.0,129.9407,130.1641,129.9159,130.1641,9598.0
2017-11-16 14:00:00,157.38,157.5,157.33,157.44,12727.0,130.1971,130.2964,130.1558,130.2468,12727.0
2017-11-16 14:30:00,157.44,157.45,156.94,157.22,12738.0,130.2468,130.2551,129.8331,130.0648,12738.0
2017-11-16 15:00:00,157.21,157.27,157.07,157.14,17127.0,130.0565,130.1061,129.9407,129.9986,17127.0
2017-11-16 15:30:00,157.14,157.2,156.98,157.07,34012.0,129.9986,130.0482,129.8662,129.9407,34012.0
2017-11-17 09:30:00,156.57,157.74,156.57,157.33,19948.0,129.527,130.495,129.527,130.1558,19948.0
2017-11-17 10:00:00,157.48,157.64,157.06,157.51,20830.0,130.2799,130.4122,129.9324,130.3047,20830.0
2017-11-17 10:30:00,157.53,157.59,157.31,157.41,13507.0,130.3212,130.3709,130.1392,130.222,13507.0
2017-11-17 11:00:00,157.32,157.47,156.75,157.43,19337.0,130.1475,130.2716,129.676,130.2385,19337.0
2017-11-17 11:30:00,157.47,157.55,157.01,157.1,12582.0,130.2716,130.3378,129.8911,129.9655,12582.0
2017-11-17 12:00:00,157.16,157.44,157.16,157.24,7739.0,130.0151,130.2468,130.0151,130.0813,7739.0
2017-11-17 12:30:00,157.22,157.47,157.18,157.44,7267.0,130.0648,130.2716,130.0317,130.2468,7267.0
2017-11-17 13:00:00,157.46,157.49,157.25,157.32,7085.0,130.2633,130.2881,130.0896,130.1475,7085.0
2017-11-17 13:30:00,157.42,157.47,157.15,157.15,6268.0,130.2302,130.2716,130.0069,130.0069,6268.0
2017-11-17 14:00:00,157.18,157.24,156.89,157.03,7182.0,130.0317,130.0813,129.7918,129.9076,7182.0
2017-11-17 14:30:00,156.94,157.06,156.87,156.97,44163.0,129.8331,129.9324,129.7752,129.858,44163.0
2017-11-17 15:00:00,157.0,157.08,156.98,157.02,20044.0,129.8828,129.949,129.8662,129.8993,20044.0
2017-11-17 15:30:00,157.03,157.23,156.99,157.01,48571.0,129.9076,130.0731,129.8745,129.8911,48571.0
2017-11-20 09:30:00,157.0,157.48,156.61,157.14,41137.0,129.8828,130.2799,129.5601,129.9986,41137.0
2017-11-20 10:00:00,157.25,157.95,157.25,157.95,12686.0,130.0896,130.6687,130.0896,130.6687,12686.0
2017-11-20 10:30:00,157.96,158.1,157.67,157.88,12166.0,130.677,130.7928,130.4371,130.6108,12166.0
2017-11-20 11:00:00,157.93,158.27,157.7,157.84,8890.0,130.6521,130.9334,130.4619,130.5777,8890.0
2017-11-20 11:30:00,157.98,157.98,157.67,157.88,14308.0,130.6935,130.6935,130.4371,130.6108,14308.0
2017-11-20 12:00:00,157.93,158.07,157.73,157.99,5836.0,130.6521,130.768,130.4867,130.7018,5836.0
2017-11-20 12:30:00,158.04,158.07,157.89,158.07,11310.0,130.7431,130.768,130.6191,130.768,11310.0
2017-11-20 13:00:00,158.01,158.3,157.86,158.11,30503.0,130.7183,130.9582,130.5942,130.8011,30503.0
2017-11-20 13:30:00,158.09,158.26,158.03,158.26,9544.0,130.7845,130.9251,130.7349,130.9251,9544.0
2017-11-20 14:00:00,158.23,158.39,158.04,158.28,18930.0,130.9003,131.0327,130.7431,130.9417,18930.0
2017-11-20 14:30:00,158.28,158.6,158.26,158.56,19126.0,130.9417,131.2064,130.9251,131.1733,19126.0
2017-11-20 15:00:00,158.59,158.95,158.52,158.95,20718.0,131.1982,131.496,131.1402,131.496,20718.0
2017-11-20 15:30:00,158.97,159.54,158.97,159.4,81243.0,131.5125,131.9841,131.5125,131.8682,81243.0
2017-11-21 09:30:00,159.63,160.54,159.24,160.51,25404.0,132.0585,132.8113,131.7359,132.7865,25404.0
2017-11-21 10:00:00,160.51,161.06,160.4,160.67,25204.0,132.7865,133.2415,132.6955,132.9189,25204.0
2017-11-21 10:30:00,160.59,161.61,160.59,161.5,33381.0,132.8527,133.6965,132.8527,133.6055,33381.0
2017-11-21 11:00:00,161.37,161.43,160.89,161.21,36598.0,133.498,133.5476,133.1009,133.3656,36598.0
2017-11-21 11:30:00,161.11,161.68,160.99,161.36,34315.0,133.2829,133.7544,133.1836,133.4897,34315.0
2017-11-21 12:00:00,161.27,161.27,160.39,160.72,50562.0,133.4153,133.4153,132.6873,132.9603,50562.0
2017-11-21 12:30:00,160.68,160.76,160.44,160.6,18469.0,132.9272,132.9933,132.7286,132.861,18469.0
2017-11-21 13:00:00,160.6,161.22,160.59,161.17,21418.0,132.861,133.3739,132.8527,133.3325,21418.0
2017-11-21 13:30:00,161.21,161.58,161.15,161.26,21931.0,133.3656,133.6717,133.316,133.407,21931.0
2017-11-21 14:00:00,161.25,161.25,160.97,160.99,23184.0,133.3987,133.3987,133.1671,133.1836,23184.0
2017-11-21 14:30:00,160.98,160.98,160.51,160.67,28180.0,133.1753,133.1753,132.7865,132.9189,28180.0
2017-11-21 15:00:00,160.71,160.92,160.62,160.64,27992.0,132.952,133.1257,132.8775,132.8941,27992.0
2017-11-21 15:30:00,160.63,161.14,160.53,161.14,98286.0,132.8858,133.3077,132.8031,133.3077,98286.0
2017-11-22 09:30:00,161.46,161.67,160.65,160.65,43751.0,133.5724,133.7462,132.9023,132.9023,43751.0
2017-11-22 10:00:00,160.63,161.24,160.57,161.19,14988.0,132.8858,133.3904,132.8362,133.3491,14988.0
2017-11-22 10:30:00,161.21,161.54,160.98,161.44,15654.0,133.3656,133.6386,133.1753,133.5559,15654.0
2017-11-22 11:00:00,161.53,161.59,161.3,161.48,34296.0,133.6304,133.68,133.4401,133.589,34296.0
2017-11-22 11:30:00,161.45,161.55,161.32,161.48,12943.0,133.5642,133.6469,133.4566,133.589,12943.0
2017-11-22 12:00:00,161.4,161.57,161.0,161.48,24989.0,133.5228,133.6634,133.1919,133.589,24989.0
2017-11-22 12:30:00,161.44,161.7,161.36,161.66,13949.0,133.5559,133.771,133.4897,133.7379,13949.0
2017-11-22 13:00:00,161.66,161.66,161.38,161.45,10149.0,133.7379,133.7379,133.5063,133.5642,10149.0
2017-11-22 13:30:00,161.53,161.66,161.28,161.28,16181.0,133.6304,133.7379,133.4235,133.4235,16181.0
2017-11-22 14:00:00,161.3,161.38,160.96,161.17,25693.0,133.4401,133.5063,133.1588,133.3325,25693.0
2017-11-22 14:30:00,161.19,161.59,161.17,161.51,19262.0,133.3491,133.68,133.3325,133.6138,19262.0
2017-11-22 15:00:00,161.47,161.76,161.35,161.5,20398.0,133.5807,133.8206,133.4814,133.6055,20398.0
2017-11-22 15:30:00,161.5,161.51,161.23,161.35,76664.0,133.6055,133.6138,133.3822,133.4814,76664.0
2017-11-24 09:30:00,161.74,162.0,160.23,160.31,8836.0,133.8041,134.0192,132.5549,132.6211,8836.0
2017-11-24 10:00:00,160.25,160.68,159.9,160.14,10717.0,132.5714,132.9272,132.2819,132.4804,10717.0
2017-11-24 10:30:00,160.0,160.29,159.93,160.08,10093.0,132.3646,132.6045,132.3067,132.4308,10093.0
2017-11-24 11:00:00,160.09,160.24,159.56,159.76,10366.0,132.4391,132.5632,132.0006,132.1661,10366.0
2017-11-24 11:30:00,159.65,159.8,159.58,159.62,8440.0,132.0751,132.1992,132.0172,132.0502,8440.0
2017-11-24 12:00:00,159.62,159.85,159.54,159.81,12358.0,132.0502,132.2405,131.9841,132.2074,12358.0
2017-11-24 12:30:00,159.78,159.82,159.6,159.61,23229.0,132.1826,132.2157,132.0337,132.042,23229.0
2017-11-27 09:30:00,159.66,160.3,159.26,160.25,8291.0,132.0833,132.6128,131.7524,132.5714,8291.0
2017-11-27 10:00:00,160.21,160.49,160.06,160.44,11772.0,132.5383,132.77,132.4143,132.7286,11772.0
2017-11-27 10:30:00,160.37,161.06,160.3,161.0,32070.0,132.6707,133.2415,132.6128,133.1919,32070.0
2017-11-27 11:00:00,161.03,161.15,160.92,161.12,15454.0,133.2167,133.316,133.1257,133.2912,15454.0
2017-11-27 11:30:00,161.07,161.17,160.65,160.94,11541.0,133.2498,133.3325,132.9023,133.1423,11541.0
2017-11-27 12:00:00,160.79,160.96,160.59,160.64,14731.0,133.0182,133.1588,132.8527,132.8941,14731.0
2017-11-27 12:30:00,160.61,160.75,160.55,160.56,12936.0,132.8693,132.9851,132.8196,132.8279,12936.0
2017-11-27 13:00:00,160.61,160.66,160.5,160.64,10147.0,132.8693,132.9106,132.7783,132.8941,10147.0
2017-11-27 13:30:00,160.58,160.68,160.46,160.66,8812.0,132.8444,132.9272,132.7452,132.9106,8812.0
2017-11-27 14:00:00,160.64,160.97,160.64,160.97,11319.0,132.8941,133.1671,132.8941,133.1671,11319.0
2017-11-27 14:30:00,160.97,161.06,160.85,160.91,11022.0,133.1671,133.2415,133.0678,133.1174,11022.0
2017-11-27 15:00:00,160.88,161.2,160.84,161.15,14480.0,133.0926,133.3573,133.0595,133.316,14480.0
2017-11-27 15:30:00,161.14,161.34,161.11,161.28,57577.0,133.3077,133.4732,133.2829,133.4235,57577.0
2017-11-28 09:30:00,161.37,161.4,160.55,161.18,24075.0,133.498,133.5228,132.8196,133.3408,24075.0
2017-11-28 10:00:00,161.03,161.48,160.82,161.0,7120.0,133.2167,133.589,133.043,133.1919,7120.0
2017-11-28 10:30:00,161.04,161.68,160.98,161.53,13829.0,133.225,133.7544,133.1753,133.6304,13829.0
2017-11-28 11:00:00,161.64,161.83,161.62,161.69,10006.0,133.7214,133.8785,133.7048,133.7627,10006.0
2017-11-28 11:30:00,161.74,162.74,161.72,162.46,63946.0,133.8041,134.6314,133.7875,134.3997,63946.0
2017-11-28 12:00:00,162.53,163.15,162.46,163.12,15546.0,134.4576,134.9705,134.3997,134.9457,15546.0
2017-11-28 12:30:00,163.11,163.75,163.02,163.71,22593.0,134.9375,135.4669,134.863,135.4338,22593.0
2017-11-28 13:00:00,163.7,163.8,163.13,163.21,12898.0,135.4255,135.5083,134.954,135.0202,12898.0
2017-11-28 13:30:00,163.2,163.21,162.6,162.63,15048.0,135.0119,135.0202,134.5155,134.5404,15048.0
2017-11-28 14:00:00,162.63,162.63,162.3,162.3,29105.0,134.5404,134.5404,134.2674,134.2674,29105.0
2017-11-28 14:30:00,162.3,163.14,162.15,163.02,26980.0,134.2674,134.9623,134.1433,134.863,26980.0
2017-11-28 15:00:00,163.0,163.74,162.95,163.72,24220.0,134.8465,135.4586,134.8051,135.4421,24220.0
2017-11-28 15:30:00,163.71,164.12,163.65,164.03,73360.0,135.4338,135.773,135.3842,135.6985,73360.0
2017-11-29 09:30:00,164.35,166.14,164.12,165.79,21638.0,135.9633,137.4441,135.773,137.1546,21638.0
2017-11-29 10:00:00,166.06,166.43,165.77,166.09,22871.0,137.3779,137.684,137.138,137.4027,22871.0
2017-11-29 10:30:00,166.1,167.03,166.1,166.34,35124.0,137.411,138.1804,137.411,137.6096,35124.0
2017-11-29 11:00:00,166.3,167.42,166.2,166.67,40163.0,137.5765,138.503,137.4937,137.8826,40163.0
2017-11-29 11:30:00,166.76,167.93,166.75,167.36,28938.0,137.957,138.9249,137.9487,138.4534,28938.0
2017-11-29 12:00:00,167.23,167.47,166.73,166.85,21370.0,138.3458,138.5444,137.9322,138.0315,21370.0
2017-11-29 12:30:00,166.87,167.01,166.57,166.86,8868.0,138.048,138.1638,137.7998,138.0397,8868.0
2017-11-29 13:00:00,166.84,166.94,166.4,166.5,9161.0,138.0232,138.1059,137.6592,137.7419,9161.0
2017-11-29 13:30:00,166.5,167.0,166.33,167.0,17898.0,137.7419,138.1556,137.6013,138.1556,17898.0
2017-11-29 14:00:00,167.01,167.35,166.96,167.21,18936.0,138.1638,138.4451,138.1225,138.3293,18936.0
2017-11-29 14:30:00,167.22,167.35,166.97,167.06,12511.0,138.3376,138.4451,138.1307,138.2052,12511.0
2017-11-29 15:00:00,167.05,167.34,166.98,167.3,21956.0,138.1969,138.4368,138.139,138.4037,21956.0
2017-11-29 15:30:00,167.33,167.37,167.08,167.22,46067.0,138.4286,138.4617,138.2217,138.3376,46067.0
2017-11-30 09:30:00,167.47,168.94,166.83,168.8,30584.0,138.5444,139.7605,138.0149,139.6447,30584.0
2017-11-30 10:00:00,168.75,169.03,168.5,168.79,29711.0,139.6033,139.8349,139.3965,139.6364,29711.0
2017-11-30 10:30:00,168.76,168.91,167.95,168.91,30179.0,139.6116,139.7357,138.9415,139.7357,30179.0
2017-11-30 11:00:00,168.77,169.24,168.42,169.23,22658.0,139.6198,140.0087,139.3303,140.0004,22658.0
2017-11-30 11:30:00,169.24,170.2,168.54,169.67,47543.0,140.0087,140.8029,139.4296,140.3644,47543.0
2017-11-30 12:00:00,169.3,169.97,169.23,169.8,21187.0,140.0583,140.6126,140.0004,140.4719,21187.0
2017-11-30 12:30:00,169.76,171.8,169.63,171.12,64107.0,140.4389,142.1265,140.3313,141.564,64107.0
2017-11-30 13:00:00,171.14,171.58,170.77,170.99,44422.0,141.5805,141.9445,141.2744,141.4564,44422.0
2017-11-30 13:30:00,170.87,170.87,170.0,170.38,16826.0,141.3571,141.3571,140.6374,140.9518,16826.0
2017-11-30 14:00:00,170.39,170.68,170.21,170.3,26170.0,140.96,141.2,140.8111,140.8856,26170.0
2017-11-30 14:30:00,170.25,170.93,170.07,170.35,27728.0,140.8442,141.4068,140.6953,140.927,27728.0
2017-11-30 15:00:00,170.26,170.26,169.59,169.86,68584.0,140.8525,140.8525,140.2982,140.5216,68584.0
2017-11-30 15:30:00,169.75,169.94,169.31,169.42,140743.0,140.4306,140.5878,140.0666,140.1576,140743.0
2017-12-01 09:30:00,169.21,169.29,167.91,168.18,21521.0,139.9839,140.05,138.9084,139.1318,21521.0
2017-12-01 10:00:00,168.06,168.06,166.86,167.47,16210.0,139.0325,139.0325,138.0397,138.5444,16210.0
2017-12-01 10:30:00,167.56,168.43,167.27,168.28,19447.0,138.6188,139.3386,138.3789,139.2145,19447.0
2017-12-01 11:00:00,168.28,168.29,166.45,166.7,63148.0,139.2145,139.2228,137.7006,137.9074,63148.0
2017-12-01 11:30:00,166.5,167.87,166.29,167.8,26925.0,137.7419,138.8753,137.5682,138.8174,26925.0
2017-12-01 12:00:00,167.9,168.63,167.52,167.53,10895.0,138.9001,139.504,138.5858,138.594,10895.0
2017-12-01 12:30:00,167.64,168.87,167.54,168.43,15094.0,138.685,139.7026,138.6023,139.3386,15094.0
2017-12-01 13:00:00,168.5,169.19,168.26,168.81,12832.0,139.3965,139.9673,139.1979,139.6529,12832.0
2017-12-01 13:30:00,168.89,169.38,168.62,169.08,17960.0,139.7191,140.1245,139.4958,139.8763,17960.0
2017-12-01 14:00:00,169.05,169.08,168.63,168.7,16303.0,139.8515,139.8763,139.504,139.5619,16303.0
2017-12-01 14:30:00,168.63,168.8,168.16,168.55,17366.0,139.504,139.6447,139.1152,139.4378,17366.0
2017-12-01 15:00:00,168.55,168.58,167.87,167.87,47808.0,139.4378,139.4627,138.8753,138.8753,47808.0
2017-12-01 15:30:00,167.85,168.34,167.53,168.26,114376.0,138.8588,139.2641,138.594,139.1979,114376.0
2017-12-04 09:30:00,169.43,170.34,169.21,170.03,25369.0,140.1659,140.9187,139.9839,140.6622,25369.0
2017-12-04 10:00:00,170.01,172.46,170.01,172.31,33891.0,140.6457,142.6725,140.6457,142.5484,33891.0
2017-12-04 10:30:00,172.29,172.47,171.68,172.22,38432.0,142.5319,142.6808,142.0272,142.474,38432.0
2017-12-04 11:00:00,172.32,172.6,172.14,172.48,57663.0,142.5567,142.7883,142.4078,142.6891,57663.0
2017-12-04 11:30:00,172.52,173.49,172.19,173.15,34544.0,142.7221,143.5246,142.4491,143.2433,34544.0
2017-12-04 12:00:00,173.2,173.5,173.03,173.49,56577.0,143.2847,143.5329,143.1441,143.5246,56577.0
2017-12-04 12:30:00,173.43,173.52,173.18,173.46,56908.0,143.475,143.5494,143.2681,143.4998,56908.0
2017-12-04 13:00:00,173.43,173.96,173.09,173.23,33327.0,143.475,143.9134,143.1937,143.3095,33327.0
2017-12-04 13:30:00,173.29,174.06,173.26,173.85,11074.0,143.3592,143.9962,143.3343,143.8224,11074.0
2017-12-04 14:00:00,173.9,174.03,173.62,173.86,25634.0,143.8638,143.9713,143.6322,143.8307,25634.0
2017-12-04 14:30:00,173.81,174.0,173.53,173.93,19082.0,143.7893,143.9465,143.5577,143.8886,19082.0
2017-12-04 15:00:00,173.9,173.92,173.55,173.64,25807.0,143.8638,143.8803,143.5742,143.6487,25807.0
2017-12-04 15:30:00,173.62,173.62,173.16,173.31,123153.0,143.6322,143.6322,143.2516,143.3757,123153.0
2017-12-05 09:30:00,173.46,173.46,171.29,171.86,20148.0,143.4998,143.4998,141.7046,142.1761,20148.0
2017-12-05 10:00:00,171.81,172.94,171.78,172.88,25533.0,142.1348,143.0696,142.11,143.02,25533.0
2017-12-05 10:30:00,172.82,172.97,172.45,172.68,54762.0,142.9703,143.0944,142.6642,142.8545,54762.0
2017-12-05 11:00:00,172.72,172.72,171.95,171.95,13630.0,142.8876,142.8876,142.2506,142.2506,13630.0
2017-12-05 11:30:00,171.97,172.27,171.9,171.99,24667.0,142.2671,142.5153,142.2092,142.2837,24667.0
2017-12-05 12:00:00,172.05,172.05,171.5,171.63,7308.0,142.3333,142.3333,141.8783,141.9859,7308.0
2017-12-05 12:30:00,171.57,171.69,171.43,171.64,7780.0,141.9362,142.0355,141.8204,141.9941,7780.0
2017-12-05 13:00:00,171.66,172.0,171.64,171.8,5565.0,142.0107,142.292,141.9941,142.1265,5565.0
2017-12-05 13:30:00,171.8,171.84,171.62,171.72,8573.0,142.1265,142.1596,141.9776,142.0603,8573.0
2017-12-05 14:00:00,171.7,171.96,171.53,171.6,9312.0,142.0438,142.2589,141.9031,141.961,9312.0
2017-12-05 14:30:00,171.6,171.62,170.97,171.31,27413.0,141.961,141.9776,141.4399,141.7211,27413.0
2017-12-05 15:00:00,171.23,171.31,171.02,171.28,14154.0,141.655,141.7211,141.4812,141.6963,14154.0
2017-12-05 15:30:00,171.3,171.37,170.93,171.18,63477.0,141.7129,141.7708,141.4068,141.6136,63477.0
2017-12-06 09:30:00,171.2,171.47,170.45,171.15,15286.0,141.6301,141.8535,141.0097,141.5888,15286.0
2017-12-06 10:00:00,171.11,171.19,169.84,170.06,14444.0,141.5557,141.6219,140.505,140.687,14444.0
2017-12-06 10:30:00,170.36,170.78,170.19,170.61,13985.0,140.9352,141.2827,140.7946,141.142,13985.0
2017-12-06 11:00:00,170.7,170.7,169.8,170.07,10276.0,141.2165,141.2165,140.4719,140.6953,10276.0
2017-12-06 11:30:00,170.16,170.37,169.81,170.0,9720.0,140.7698,140.9435,140.4802,140.6374,9720.0
2017-12-06 12:00:00,169.92,169.99,169.44,169.54,13135.0,140.5712,140.6291,140.1741,140.2569,13135.0
2017-12-06 12:30:00,169.59,170.09,169.34,169.48,23542.0,140.2982,140.7119,140.0914,140.2072,23542.0
2017-12-06 13:00:00,169.69,169.85,169.32,169.39,24331.0,140.3809,140.5133,140.0749,140.1328,24331.0
2017-12-06 13:30:00,169.34,169.6,169.23,169.37,13798.0,140.0914,140.3065,140.0004,140.1162,13798.0
2017-12-06 14:00:00,169.36,169.46,168.7,168.93,28646.0,140.1079,140.1907,139.5619,139.7522,28646.0
2017-12-06 14:30:00,168.89,169.42,168.82,169.15,19245.0,139.7191,140.1576,139.6612,139.9342,19245.0
2017-12-06 15:00:00,169.19,169.19,168.73,169.14,12120.0,139.9673,139.9673,139.5868,139.9259,12120.0
2017-12-06 15:30:00,169.12,169.14,168.43,168.62,71732.0,139.9094,139.9259,139.3386,139.4958,71732.0
2017-12-07 09:30:00,168.82,170.27,168.41,169.79,13949.0,139.6612,140.8608,139.322,140.4637,13949.0
2017-12-07 10:00:00,169.9,169.92,169.46,169.57,20025.0,140.5547,140.5712,140.1907,140.2817,20025.0
2017-12-07 10:30:00,169.58,170.37,169.5,170.17,24959.0,140.2899,140.9435,140.2238,140.778,24959.0
2017-12-07 11:00:00,170.2,170.46,169.97,170.39,9302.0,140.8029,141.018,140.6126,140.96,9302.0
2017-12-07 11:30:00,170.44,170.68,170.29,170.54,17840.0,141.0014,141.2,140.8773,141.0841,17840.0
2017-12-07 12:00:00,170.54,170.96,170.36,170.71,13252.0,141.0841,141.4316,140.9352,141.2248,13252.0
2017-12-07 12:30:00,170.72,170.78,170.39,170.42,7512.0,141.233,141.2827,140.96,140.9849,7512.0
2017-12-07 13:00:00,170.56,170.8,170.5,170.79,6586.0,141.1007,141.2992,141.051,141.291,6586.0
2017-12-07 13:30:00,170.78,171.05,170.35,170.5,14073.0,141.2827,141.506,140.927,141.051,14073.0
2017-12-07 14:00:00,170.52,171.1,170.48,171.06,11748.0,141.0676,141.5474,141.0345,141.5143,11748.0
2017-12-07 14:30:00,171.03,171.08,170.78,171.03,13405.0,141.4895,141.5309,141.2827,141.4895,13405.0
2017-12-07 15:00:00,171.07,171.1,170.76,171.0,9854.0,141.5226,141.5474,141.2661,141.4647,9854.0
2017-12-07 15:30:00,170.97,170.98,170.59,170.93,40614.0,141.4399,141.4481,141.1255,141.4068,40614.0
2017-12-08 09:30:00,171.86,172.26,170.6,171.25,17844.0,142.1761,142.5071,141.1338,141.6715,17844.0
2017-12-08 10:00:00,171.14,171.81,171.13,171.35,11026.0,141.5805,142.1348,141.5722,141.7542,11026.0
2017-12-08 10:30:00,171.31,172.44,171.31,172.41,19464.0,141.7211,142.656,141.7211,142.6311,19464.0
2017-12-08 11:00:00,172.43,172.43,171.96,172.12,36460.0,142.6477,142.6477,142.2589,142.3912,36460.0
2017-12-08 11:30:00,172.15,172.48,172.13,172.35,15164.0,142.4161,142.6891,142.3995,142.5815,15164.0
2017-12-08 12:00:00,172.3,172.6,172.08,172.59,8962.0,142.5401,142.7883,142.3581,142.7801,8962.0
2017-12-08 12:30:00,172.56,172.59,172.19,172.21,7569.0,142.7552,142.7801,142.4491,142.4657,7569.0
2017-12-08 13:00:00,172.24,172.29,172.04,172.1,10815.0,142.4905,142.5319,142.3251,142.3747,10815.0
2017-12-08 13:30:00,172.16,172.31,171.94,172.09,6733.0,142.4243,142.5484,142.2423,142.3664,6733.0
2017-12-08 14:00:00,172.14,172.3,172.03,172.22,11975.0,142.4078,142.5401,142.3168,142.474,11975.0
2017-12-08 14:30:00,172.2,172.32,171.86,172.04,14298.0,142.4574,142.5567,142.1761,142.3251,14298.0
2017-12-08 15:00:00,172.08,172.12,171.82,172.06,16788.0,142.3581,142.3912,142.1431,142.3416,16788.0
2017-12-08 15:30:00,172.07,172.21,171.93,172.18,49094.0,142.3499,142.4657,142.2341,142.4409,49094.0
2017-12-11 09:30:00,172.83,173.32,171.81,173.17,28070.0,142.9786,143.384,142.1348,143.2599,28070.0
2017-12-11 10:00:00,173.25,173.68,172.15,172.58,62842.0,143.3261,143.6818,142.4161,142.7718,62842.0
2017-12-11 10:30:00,172.41,173.2,171.47,172.49,41897.0,142.6311,143.2847,141.8535,142.6973,41897.0
2017-12-11 11:00:00,172.51,172.63,171.65,172.53,25113.0,142.7139,142.8131,142.0024,142.7304,25113.0
2017-12-11 11:30:00,172.6,172.6,171.9,172.31,25434.0,142.7883,142.7883,142.2092,142.5484,25434.0
2017-12-11 12:00:00,172.27,172.32,171.61,171.67,39935.0,142.5153,142.5567,141.9693,142.019,39935.0
2017-12-11 12:30:00,171.67,171.84,170.98,171.2,17948.0,142.019,142.1596,141.4481,141.6301,17948.0
2017-12-11 13:00:00,171.19,171.27,170.91,171.22,21488.0,141.6219,141.688,141.3902,141.6467,21488.0
2017-12-11 13:30:00,171.28,171.66,171.12,171.43,30314.0,141.6963,142.0107,141.564,141.8204,30314.0
2017-12-11 14:00:00,171.45,171.5,171.15,171.3,25540.0,141.837,141.8783,141.5888,141.7129,25540.0
2017-12-11 14:30:00,171.25,171.45,171.13,171.4,25057.0,141.6715,141.837,141.5722,141.7956,25057.0
2017-12-11 15:00:00,171.4,171.62,170.97,170.97,42258.0,141.7956,141.9776,141.4399,141.4399,42258.0
2017-12-11 15:30:00,171.0,171.38,170.89,171.32,93085.0,141.4647,141.779,141.3737,141.7294,93085.0
2017-12-12 09:30:00,171.45,171.93,170.35,170.95,15204.0,141.837,142.2341,140.927,141.4233,15204.0
2017-12-12 10:00:00,170.64,170.9,170.29,170.7,7366.0,141.1669,141.382,140.8773,141.2165,7366.0
2017-12-12 10:30:00,170.7,171.24,170.61,171.02,10429.0,141.2165,141.6632,141.142,141.4812,10429.0
2017-12-12 11:00:00,171.0,171.08,170.53,170.79,9922.0,141.4647,141.5309,141.0759,141.291,9922.0
2017-12-12 11:30:00,170.79,171.09,170.7,170.95,13728.0,141.291,141.5391,141.2165,141.4233,13728.0
2017-12-12 12:00:00,170.95,171.06,170.78,170.82,6848.0,141.4233,141.5143,141.2827,141.3158,6848.0
2017-12-12 12:30:00,170.83,171.01,170.76,170.82,8453.0,141.324,141.473,141.2661,141.3158,8453.0
2017-12-12 13:00:00,170.86,171.0,170.75,170.91,5690.0,141.3489,141.4647,141.2579,141.3902,5690.0
2017-12-12 13:30:00,170.85,171.0,170.82,170.96,11910.0,141.3406,141.4647,141.3158,141.4316,11910.0
2017-12-12 14:00:00,170.77,170.99,170.77,170.97,7289.0,141.2744,141.4564,141.2744,141.4399,7289.0
2017-12-12 14:30:00,170.87,170.98,170.73,170.83,13418.0,141.3571,141.4481,141.2413,141.324,13418.0
2017-12-12 15:00:00,170.83,170.83,170.51,170.77,18865.0,141.324,141.324,141.0593,141.2744,18865.0
2017-12-12 15:30:00,170.77,171.19,170.72,170.75,89638.0,141.2744,141.6219,141.233,141.2579,89638.0
2017-12-13 09:30:00,170.45,171.11,170.45,170.65,14141.0,141.0097,141.5557,141.0097,141.1751,14141.0
2017-12-13 10:00:00,170.78,171.04,170.39,170.98,12824.0,141.2827,141.4978,140.96,141.4481,12824.0
2017-12-13 10:30:00,170.98,171.29,170.77,170.85,22292.0,141.4481,141.7046,141.2744,141.3406,22292.0
2017-12-13 11:00:00,170.91,171.22,170.84,171.05,12017.0,141.3902,141.6467,141.3323,141.506,12017.0
2017-12-13 11:30:00,171.0,172.09,170.99,171.98,17240.0,141.4647,142.3664,141.4564,142.2754,17240.0
2017-12-13 12:00:00,171.71,171.79,171.1,171.19,7000.0,142.052,142.1182,141.5474,141.6219,7000.0
2017-12-13 12:30:00,171.19,171.34,170.63,170.76,7678.0,141.6219,141.746,141.1586,141.2661,7678.0
2017-12-13 13:00:00,170.63,170.67,170.29,170.62,13715.0,141.1586,141.1917,140.8773,141.1503,13715.0
2017-12-13 13:30:00,170.53,170.85,170.16,170.4,8258.0,141.0759,141.3406,140.7698,140.9683,8258.0
2017-12-13 14:00:00,170.39,171.08,170.06,170.66,19697.0,140.96,141.5309,140.687,141.1834,19697.0
2017-12-13 14:30:00,170.76,170.99,170.57,170.72,12161.0,141.2661,141.4564,141.109,141.233,12161.0
2017-12-13 15:00:00,170.62,170.9,170.52,170.55,24281.0,141.1503,141.382,141.0676,141.0924,24281.0
2017-12-13 15:30:00,170.55,170.65,170.2,170.29,36494.0,141.0924,141.1751,140.8029,140.8773,36494.0
2017-12-14 09:30:00,170.37,170.37,168.84,168.85,15135.0,140.9435,140.9435,139.6778,139.686,15135.0
2017-12-14 10:00:00,169.04,169.06,168.1,168.28,25886.0,139.8432,139.8598,139.0656,139.2145,25886.0
2017-12-14 10:30:00,168.48,168.58,168.0,168.31,27698.0,139.3799,139.4627,138.9828,139.2393,27698.0
2017-12-14 11:00:00,168.19,168.32,167.58,168.09,30971.0,139.14,139.2476,138.6354,139.0573,30971.0
2017-12-14 11:30:00,168.09,168.37,167.63,168.32,19538.0,139.0573,139.2889,138.6768,139.2476,19538.0
2017-12-14 12:00:00,168.33,168.59,167.93,167.95,20111.0,139.2558,139.4709,138.9249,138.9415,20111.0
2017-12-14 12:30:00,167.95,168.22,167.75,167.84,25216.0,138.9415,139.1648,138.776,138.8505,25216.0
2017-12-14 13:00:00,167.86,167.88,167.21,167.24,28084.0,138.867,138.8836,138.3293,138.3541,28084.0
2017-12-14 13:30:00,167.32,167.32,166.25,166.28,45269.0,138.4203,138.4203,137.5351,137.5599,45269.0
2017-12-14 14:00:00,166.18,166.83,166.01,166.01,35520.0,137.4772,138.0149,137.3366,137.3366,35520.0
2017-12-14 14:30:00,166.05,166.57,165.77,166.3,45657.0,137.3697,137.7998,137.138,137.5765,45657.0
2017-12-14 15:00:00,166.25,166.3,165.78,166.09,40250.0,137.5351,137.5765,137.1463,137.4027,40250.0
2017-12-14 15:30:00,166.13,166.15,165.45,165.52,114131.0,137.4358,137.4524,136.8733,136.9312,114131.0
2017-12-15 09:30:00,166.71,168.73,166.09,167.8,67123.0,137.9157,139.5868,137.4027,138.8174,67123.0
2017-12-15 10:00:00,167.74,168.12,167.31,167.97,24165.0,138.7678,139.0821,138.412,138.958,24165.0
2017-12-15 10:30:00,167.96,168.0,167.15,167.39,25897.0,138.9498,138.9828,138.2797,138.4782,25897.0
2017-12-15 11:00:00,167.51,168.08,167.47,168.02,10634.0,138.5775,139.049,138.5444,138.9994,10634.0
2017-12-15 11:30:00,167.97,168.12,167.47,168.01,16190.0,138.958,139.0821,138.5444,138.9911,16190.0
2017-12-15 12:00:00,167.98,168.49,167.83,168.44,11118.0,138.9663,139.3882,138.8422,139.3468,11118.0
2017-12-15 12:30:00,168.48,168.5,168.07,168.11,9656.0,139.3799,139.3965,139.0408,139.0738,9656.0
2017-12-15 13:00:00,168.15,168.45,167.93,167.93,9041.0,139.1069,139.3551,138.9249,138.9249,9041.0
2017-12-15 13:30:00,167.91,168.05,167.84,167.97,15805.0,138.9084,139.0242,138.8505,138.958,15805.0
2017-12-15 14:00:00,168.01,168.73,167.91,168.58,42578.0,138.9911,139.5868,138.9084,139.4627,42578.0
2017-12-15 14:30:00,168.72,168.97,168.5,168.5,26478.0,139.5785,139.7853,139.3965,139.3965,26478.0
2017-12-15 15:00:00,168.5,168.74,168.47,168.47,17601.0,139.3965,139.595,139.3717,139.3717,17601.0
2017-12-15 15:30:00,168.47,168.56,167.99,168.19,68838.0,139.3717,139.4461,138.9746,139.14,68838.0
2017-12-18 09:30:00,169.3,171.12,169.3,171.11,26772.0,140.0583,141.564,140.0583,141.5557,26772.0
2017-12-18 10:00:00,171.25,171.57,170.68,171.09,25836.0,141.6715,141.9362,141.2,141.5391,25836.0
2017-12-18 10:30:00,171.1,172.0,170.92,171.69,39003.0,141.5474,142.292,141.3985,142.0355,39003.0
2017-12-18 11:00:00,171.48,171.96,171.16,171.23,18449.0,141.8618,142.2589,141.597,141.655,18449.0
2017-12-18 11:30:00,171.21,171.65,171.02,171.65,39130.0,141.6384,142.0024,141.4812,142.0024,39130.0
2017-12-18 12:00:00,171.65,172.16,171.6,172.15,25574.0,142.0024,142.4243,141.961,142.4161,25574.0
2017-12-18 12:30:00,172.15,172.84,172.04,172.18,35403.0,142.4161,142.9869,142.3251,142.4409,35403.0
2017-12-18 13:00:00,172.24,172.36,171.97,172.07,15199.0,142.4905,142.5898,142.2671,142.3499,15199.0
2017-12-18 13:30:00,172.09,172.57,172.06,172.57,23779.0,142.3664,142.7635,142.3416,142.7635,23779.0
2017-12-18 14:00:00,172.52,172.83,172.38,172.72,34446.0,142.7221,142.9786,142.6063,142.8876,34446.0
2017-12-18 14:30:00,172.78,173.25,172.73,172.93,22730.0,142.9372,143.3261,142.8959,143.0613,22730.0
2017-12-18 15:00:00,172.91,173.24,172.85,172.88,36773.0,143.0448,143.3178,142.9951,143.02,36773.0
2017-12-18 15:30:00,172.85,172.96,172.54,172.64,78234.0,142.9951,143.0861,142.7387,142.8214,78234.0
2017-12-19 09:30:00,172.66,173.49,172.42,172.67,30433.0,142.838,143.5246,142.6394,142.8462,30433.0
2017-12-19 10:00:00,172.66,173.0,172.09,172.9,31550.0,142.838,143.1192,142.3664,143.0365,31550.0
2017-12-19 10:30:00,172.71,173.36,172.69,173.06,36786.0,142.8793,143.4171,142.8628,143.1689,36786.0
2017-12-19 11:00:00,173.06,173.48,172.18,172.18,75145.0,143.1689,143.5163,142.4409,142.4409,75145.0
2017-12-19 11:30:00,172.13,172.13,171.29,171.31,15400.0,142.3995,142.3995,141.7046,141.7211,15400.0
2017-12-19 12:00:00,171.31,171.31,170.11,170.78,18323.0,141.7211,141.7211,140.7284,141.2827,18323.0
2017-12-19 12:30:00,170.75,172.04,170.73,171.96,13639.0,141.2579,142.3251,141.2413,142.2589,13639.0
2017-12-19 13:00:00,171.94,172.25,171.54,171.65,14501.0,142.2423,142.4988,141.9114,142.0024,14501.0
2017-12-19 13:30:00,171.65,172.47,171.65,172.03,26336.0,142.0024,142.6808,142.0024,142.3168,26336.0
2017-12-19 14:00:00,171.91,172.1,171.62,172.05,18683.0,142.2175,142.3747,141.9776,142.3333,18683.0
2017-12-19 14:30:00,172.23,172.46,171.66,172.02,24322.0,142.4822,142.6725,142.0107,142.3085,24322.0
2017-12-19 15:00:00,172.02,172.63,172.02,172.45,35236.0,142.3085,142.8131,142.3085,142.6642,35236.0
2017-12-19 15:30:00,172.5,172.68,172.36,172.45,87253.0,142.7056,142.8545,142.5898,142.6642,87253.0
2017-12-20 09:30:00,173.58,174.45,173.46,174.11,36557.0,143.5991,144.3188,143.4998,144.0375,36557.0
2017-12-20 10:00:00,174.1,174.44,173.63,173.92,27510.0,144.0292,144.3105,143.6404,143.8803,27510.0
2017-12-20 10:30:00,173.96,174.71,173.89,174.68,18529.0,143.9134,144.5339,143.8555,144.5091,18529.0
2017-12-20 11:00:00,174.73,175.24,174.59,175.14,35062.0,144.5504,144.9723,144.4346,144.8896,35062.0
2017-12-20 11:30:00,175.05,175.18,174.5,174.55,26846.0,144.8152,144.9227,144.3602,144.4015,26846.0
2017-12-20 12:00:00,174.55,174.81,174.5,174.58,10556.0,144.4015,144.6166,144.3602,144.4263,10556.0
2017-12-20 12:30:00,174.58,174.76,174.34,174.52,20458.0,144.4263,144.5753,144.2278,144.3767,20458.0
2017-12-20 13:00:00,174.51,175.0,174.48,174.63,29293.0,144.3684,144.7738,144.3436,144.4677,29293.0
2017-12-20 13:30:00,174.62,174.8,174.24,174.28,20309.0,144.4594,144.6083,144.1451,144.1782,20309.0
2017-12-20 14:00:00,174.21,174.67,174.11,174.54,31720.0,144.1202,144.5008,144.0375,144.3932,31720.0
2017-12-20 14:30:00,174.54,174.88,174.02,174.57,118297.0,144.3932,144.6745,143.9631,144.4181,118297.0
2017-12-20 15:00:00,174.51,175.12,174.46,175.09,85398.0,144.3684,144.8731,144.3271,144.8483,85398.0
2017-12-20 15:30:00,175.06,175.27,174.93,174.99,140339.0,144.8234,144.9972,144.7159,144.7655,140339.0
2017-12-21 09:30:00,174.9,175.11,174.02,174.94,70195.0,144.6911,144.8648,143.9631,144.7242,70195.0
2017-12-21 10:00:00,174.85,175.1,174.29,174.91,94155.0,144.6497,144.8565,144.1864,144.6993,94155.0
2017-12-21 10:30:00,174.88,175.14,174.73,175.09,28954.0,144.6745,144.8896,144.5504,144.8483,28954.0
2017-12-21 11:00:00,175.03,175.14,174.9,175.14,10666.0,144.7986,144.8896,144.6911,144.8896,10666.0
2017-12-21 11:30:00,175.11,175.19,174.91,175.08,6423.0,144.8648,144.931,144.6993,144.84,6423.0
2017-12-21 12:00:00,175.01,175.1,174.93,174.99,13593.0,144.7821,144.8565,144.7159,144.7655,13593.0
2017-12-21 12:30:00,174.98,175.05,174.89,175.0,9797.0,144.7573,144.8152,144.6828,144.7738,9797.0
2017-12-21 13:00:00,174.95,175.4,174.95,175.4,10466.0,144.7324,145.1047,144.7324,145.1047,10466.0
2017-12-21 13:30:00,175.3,175.4,175.3,175.33,7581.0,145.022,145.1047,145.022,145.0468,7581.0
2017-12-21 14:00:00,175.39,175.46,175.3,175.41,9517.0,145.0964,145.1543,145.022,145.113,9517.0
2017-12-21 14:30:00,175.43,175.93,175.38,175.86,13393.0,145.1295,145.5432,145.0882,145.4853,13393.0
2017-12-21 15:00:00,175.85,176.1,175.75,175.83,26008.0,145.477,145.6838,145.3943,145.4604,26008.0
2017-12-21 15:30:00,175.83,175.91,175.18,175.54,78080.0,145.4604,145.5266,144.9227,145.2205,78080.0
2017-12-22 09:30:00,175.98,176.32,175.07,176.05,21408.0,145.5845,145.8658,144.8317,145.6424,21408.0
2017-12-22 10:00:00,176.14,176.38,175.95,175.95,32845.0,145.7169,145.9154,145.5597,145.5597,32845.0
2017-12-22 10:30:00,175.96,175.98,175.27,175.57,23863.0,145.568,145.5845,144.9972,145.2453,23863.0
2017-12-22 11:00:00,175.65,175.65,175.26,175.49,14273.0,145.3115,145.3115,144.9889,145.1792,14273.0
2017-12-22 11:30:00,175.5,175.5,175.13,175.29,14636.0,145.1874,145.1874,144.8813,145.0137,14636.0
2017-12-22 12:00:00,175.27,175.49,175.21,175.46,9029.0,144.9972,145.1792,144.9475,145.1543,9029.0
2017-12-22 12:30:00,175.45,175.54,175.35,175.42,7604.0,145.1461,145.2205,145.0633,145.1213,7604.0
2017-12-22 13:00:00,175.42,175.49,175.35,175.44,7997.0,145.1213,145.1792,145.0633,145.1378,7997.0
2017-12-22 13:30:00,175.46,175.56,175.36,175.54,8837.0,145.1543,145.2371,145.0716,145.2205,8837.0
2017-12-22 14:00:00,175.51,175.53,175.23,175.25,13301.0,145.1957,145.2123,144.9641,144.9806,13301.0
2017-12-22 14:30:00,175.22,175.27,174.89,174.9,10058.0,144.9558,144.9972,144.6828,144.6911,10058.0
2017-12-22 15:00:00,174.9,174.9,174.6,174.65,9439.0,144.6911,144.6911,144.4429,144.4842,9439.0
2017-12-22 15:30:00,174.65,174.86,174.5,174.77,32543.0,144.4842,144.658,144.3602,144.5835,32543.0
2017-12-26 09:30:00,175.15,175.86,174.97,175.77,11064.0,144.8979,145.4853,144.749,145.4108,11064.0
2017-12-26 10:00:00,175.85,175.85,175.23,175.37,3635.0,145.477,145.477,144.9641,145.0799,3635.0
2017-12-26 10:30:00,175.27,175.42,174.68,174.68,8356.0,144.9972,145.1213,144.5091,144.5091,8356.0
2017-12-26 11:00:00,174.74,175.0,174.6,174.8,19035.0,144.5587,144.7738,144.4429,144.6083,19035.0
2017-12-26 11:30:00,174.73,174.82,174.48,174.56,4174.0,144.5504,144.6249,144.3436,144.4098,4174.0
2017-12-26 12:00:00,174.51,174.71,174.43,174.67,4336.0,144.3684,144.5339,144.3022,144.5008,4336.0
2017-12-26 12:30:00,174.61,174.64,174.43,174.51,3412.0,144.4512,144.476,144.3022,144.3684,3412.0
2017-12-26 13:00:00,174.48,174.74,174.44,174.74,2852.0,144.3436,144.5587,144.3105,144.5587,2852.0
2017-12-26 13:30:00,174.67,174.72,174.6,174.6,4662.0,144.5008,144.5422,144.4429,144.4429,4662.0
2017-12-26 14:00:00,174.6,174.71,174.6,174.67,10004.0,144.4429,144.5339,144.4429,144.5008,10004.0
2017-12-26 14:30:00,174.66,174.72,174.64,174.69,3892.0,144.4925,144.5422,144.476,144.5173,3892.0
2017-12-26 15:00:00,174.65,174.8,174.62,174.68,8749.0,144.4842,144.6083,144.4594,144.5091,8749.0
2017-12-26 15:30:00,174.65,174.91,174.6,174.83,39034.0,144.4842,144.6993,144.4429,144.6332,39034.0
2017-12-27 09:30:00,175.09,175.44,174.83,175.21,10562.0,144.8483,145.1378,144.6332,144.9475,10562.0
2017-12-27 10:00:00,175.12,175.84,175.12,175.34,12721.0,144.8731,145.4687,144.8731,145.0551,12721.0
2017-12-27 10:30:00,175.32,175.52,175.24,175.44,14243.0,145.0385,145.204,144.9723,145.1378,14243.0
2017-12-27 11:00:00,175.46,175.83,175.43,175.83,10630.0,145.1543,145.4604,145.1295,145.4604,10630.0
2017-12-27 11:30:00,175.78,175.95,175.77,175.88,9262.0,145.4191,145.5597,145.4108,145.5018,9262.0
2017-12-27 12:00:00,175.87,175.94,175.26,175.26,9711.0,145.4935,145.5514,144.9889,144.9889,9711.0
2017-12-27 12:30:00,175.24,175.55,175.24,175.31,9730.0,144.9723,145.2288,144.9723,145.0303,9730.0
2017-12-27 13:00:00,175.31,175.61,175.17,175.26,14894.0,145.0303,145.2784,144.9144,144.9889,14894.0
2017-12-27 13:30:00,175.27,175.33,175.16,175.22,4098.0,144.9972,145.0468,144.9062,144.9558,4098.0
2017-12-27 14:00:00,175.2,175.36,175.12,175.36,8219.0,144.9393,145.0716,144.8731,145.0716,8219.0
2017-12-27 14:30:00,175.37,175.39,175.21,175.32,6019.0,145.0799,145.0964,144.9475,145.0385,6019.0
2017-12-27 15:00:00,175.35,175.47,175.28,175.31,8465.0,145.0633,145.1626,145.0054,145.0303,8465.0
2017-12-27 15:30:00,175.33,175.52,175.2,175.4,43975.0,145.0468,145.204,144.9393,145.1047,43975.0
2017-12-28 09:30:00,175.51,175.7,174.06,174.35,8421.0,145.1957,145.3529,143.9962,144.2361,8421.0
2017-12-28 10:00:00,174.33,174.68,174.15,174.3,10420.0,144.2195,144.5091,144.0706,144.1947,10420.0
2017-12-28 10:30:00,174.24,174.47,173.86,174.28,14593.0,144.1451,144.3353,143.8307,144.1782,14593.0
2017-12-28 11:00:00,174.24,174.85,174.06,174.78,10500.0,144.1451,144.6497,143.9962,144.5918,10500.0
2017-12-28 11:30:00,174.82,174.93,174.56,174.7,10173.0,144.6249,144.7159,144.4098,144.5256,10173.0
2017-12-28 12:00:00,174.71,174.84,174.59,174.65,8357.0,144.5339,144.6414,144.4346,144.4842,8357.0
2017-12-28 12:30:00,174.64,174.64,174.27,174.27,5995.0,144.476,144.476,144.1699,144.1699,5995.0
2017-12-28 13:00:00,174.35,174.59,174.35,174.54,5818.0,144.2361,144.4346,144.2361,144.3932,5818.0
2017-12-28 13:30:00,174.55,174.97,174.54,174.91,10997.0,144.4015,144.749,144.3932,144.6993,10997.0
2017-12-28 14:00:00,174.87,174.91,174.71,174.82,8806.0,144.6663,144.6993,144.5339,144.6249,8806.0
2017-12-28 14:30:00,174.83,174.99,174.8,174.97,9264.0,144.6332,144.7655,144.6083,144.749,9264.0
2017-12-28 15:00:00,175.04,175.53,175.04,175.5,7881.0,144.8069,145.2123,144.8069,145.1874,7881.0
2017-12-28 15:30:00,175.53,176.08,175.38,175.94,67396.0,145.2123,145.6673,145.0882,145.5514,67396.0
2017-12-29 09:30:00,176.75,176.75,175.77,175.77,11509.0,146.2215,146.2215,145.4108,145.4108,11509.0
2017-12-29 10:00:00,175.69,175.93,175.43,175.48,10534.0,145.3446,145.5432,145.1295,145.1709,10534.0
2017-12-29 10:30:00,175.51,175.74,175.46,175.74,16757.0,145.1957,145.386,145.1543,145.386,16757.0
2017-12-29 11:00:00,175.73,175.75,175.47,175.51,7136.0,145.3777,145.3943,145.1626,145.1957,7136.0
2017-12-29 11:30:00,175.54,175.62,175.27,175.3,8532.0,145.2205,145.2867,144.9972,145.022,8532.0
2017-12-29 12:00:00,175.35,175.36,174.93,174.94,6076.0,145.0633,145.0716,144.7159,144.7242,6076.0
2017-12-29 12:30:00,174.96,175.26,174.89,175.24,8197.0,144.7407,144.9889,144.6828,144.9723,8197.0
2017-12-29 13:00:00,175.16,175.41,175.14,175.31,9719.0,144.9062,145.113,144.8896,145.0303,9719.0
2017-12-29 13:30:00,175.27,175.38,174.95,174.98,27947.0,144.9972,145.0882,144.7324,144.7573,27947.0
2017-12-29 14:00:00,174.97,175.16,174.94,175.16,8709.0,144.749,144.9062,144.7242,144.9062,8709.0
2017-12-29 14:30:00,175.11,175.31,175.04,175.04,9829.0,144.8648,145.0303,144.8069,144.8069,9829.0
2017-12-29 15:00:00,175.01,175.32,174.91,175.17,10007.0,144.7821,145.0385,144.6993,144.9144,10007.0
2017-12-29 15:30:00,175.21,175.22,174.22,174.34,58714.0,144.9475,144.9558,144.1285,144.2278,58714.0
2018-01-02 09:30:00,174.58,174.72,172.28,174.72,46677.0,144.4263,144.5422,142.5236,144.5422,46677.0
2018-01-02 10:00:00,174.88,175.45,174.82,175.34,39300.0,144.6745,145.1461,144.6249,145.0551,39300.0
2018-01-02 10:30:00,175.27,175.85,174.86,175.62,64642.0,144.9972,145.477,144.658,145.2867,64642.0
2018-01-02 11:00:00,175.61,175.75,175.08,175.58,7303.0,145.2784,145.3943,144.84,145.2536,7303.0
2018-01-02 11:30:00,175.44,175.62,174.96,175.28,28563.0,145.1378,145.2867,144.7407,145.0054,28563.0
2018-01-02 12:00:00,175.19,175.98,175.15,175.96,38136.0,144.931,145.5845,144.8979,145.568,38136.0
2018-01-02 12:30:00,175.96,176.74,175.82,176.57,45343.0,145.568,146.2133,145.4522,146.0726,45343.0
2018-01-02 13:00:00,176.61,176.85,176.46,176.76,33105.0,146.1057,146.3043,145.9816,146.2298,33105.0
2018-01-02 13:30:00,176.69,177.09,176.51,176.92,44993.0,146.1719,146.5028,146.023,146.3622,44993.0
2018-01-02 14:00:00,176.94,177.06,176.33,176.49,27183.0,146.3787,146.478,145.8741,146.0064,27183.0
2018-01-02 14:30:00,176.5,176.71,176.06,176.54,34166.0,146.0147,146.1884,145.6507,146.0478,34166.0
2018-01-02 15:00:00,176.49,176.64,176.4,176.58,23702.0,146.0064,146.1305,145.932,146.0809,23702.0
2018-01-02 15:30:00,176.59,176.94,176.15,176.89,69139.0,146.0892,146.3787,145.7252,146.3374,69139.0
2018-01-03 09:30:00,176.68,176.98,175.75,176.08,17676.0,146.1636,146.4118,145.3943,145.6673,17676.0
2018-01-03 10:00:00,176.05,176.51,175.87,176.15,17927.0,145.6424,146.023,145.4935,145.7252,17927.0
2018-01-03 10:30:00,176.09,176.11,174.91,175.21,28025.0,145.6755,145.6921,144.6993,144.9475,28025.0
2018-01-03 11:00:00,175.2,175.2,174.16,174.17,9857.0,144.9393,144.9393,144.0789,144.0872,9857.0
2018-01-03 11:30:00,174.35,174.41,173.67,173.72,15600.0,144.2361,144.2857,143.6735,143.7149,15600.0
2018-01-03 12:00:00,173.84,174.48,173.84,174.2,9866.0,143.8142,144.3436,143.8142,144.112,9866.0
2018-01-03 12:30:00,174.16,174.79,174.12,174.45,12404.0,144.0789,144.6001,144.0458,144.3188,12404.0
2018-01-03 13:00:00,174.54,174.66,174.24,174.35,9496.0,144.3932,144.4925,144.1451,144.2361,9496.0
2018-01-03 13:30:00,174.45,174.55,174.16,174.48,6636.0,144.3188,144.4015,144.0789,144.3436,6636.0
2018-01-03 14:00:00,174.48,175.24,174.42,174.98,11682.0,144.3436,144.9723,144.294,144.7573,11682.0
2018-01-03 14:30:00,174.91,175.56,174.81,175.35,11798.0,144.6993,145.2371,144.6166,145.0633,11798.0
2018-01-03 15:00:00,175.44,175.6,175.18,175.58,14103.0,145.1378,145.2702,144.9227,145.2536,14103.0
2018-01-03 15:30:00,175.47,175.7,175.12,175.29,45679.0,145.1626,145.3529,144.8731,145.0137,45679.0
2018-01-04 09:30:00,175.88,176.01,175.26,175.38,21372.0,145.5018,145.6093,144.9889,145.0882,21372.0
2018-01-04 10:00:00,175.66,175.66,175.06,175.52,20149.0,145.3198,145.3198,144.8234,145.204,20149.0
2018-01-04 10:30:00,175.4,175.51,175.2,175.48,8451.0,145.1047,145.1957,144.9393,145.1709,8451.0
2018-01-04 11:00:00,175.73,176.3,175.64,176.26,29912.0,145.3777,145.8493,145.3033,145.8162,29912.0
2018-01-04 11:30:00,176.02,176.56,175.91,176.48,15861.0,145.6176,146.0644,145.5266,145.9982,15861.0
2018-01-04 12:00:00,176.54,176.7,176.2,176.31,61542.0,146.0478,146.1802,145.7665,145.8575,61542.0
2018-01-04 12:30:00,176.28,176.65,176.19,176.49,3910.0,145.8327,146.1388,145.7583,146.0064,3910.0
2018-01-04 13:00:00,176.57,176.57,176.1,176.16,7845.0,146.0726,146.0726,145.6838,145.7334,7845.0
2018-01-04 13:30:00,176.2,176.43,176.2,176.35,5471.0,145.7665,145.9568,145.7665,145.8906,5471.0
2018-01-04 14:00:00,176.35,176.56,176.16,176.37,66742.0,145.8906,146.0644,145.7334,145.9072,66742.0
2018-01-04 14:30:00,176.37,176.83,176.32,176.55,8305.0,145.9072,146.2877,145.8658,146.0561,8305.0
2018-01-04 15:00:00,176.53,176.65,176.23,176.26,9845.0,146.0395,146.1388,145.7914,145.8162,9845.0
2018-01-04 15:30:00,176.2,176.41,176.1,176.17,26532.0,145.7665,145.9403,145.6838,145.7417,26532.0
2018-01-05 09:30:00,176.73,177.48,176.28,177.15,12630.0,146.205,146.8254,145.8327,146.5524,12630.0
2018-01-05 10:00:00,177.35,177.37,177.05,177.07,6777.0,146.7179,146.7344,146.4697,146.4863,6777.0
2018-01-05 10:30:00,177.16,177.35,177.01,177.09,7774.0,146.5607,146.7179,146.4366,146.5028,7774.0
2018-01-05 11:00:00,177.1,177.57,177.08,177.09,7968.0,146.5111,146.8999,146.4945,146.5028,7968.0
2018-01-05 11:30:00,177.06,177.55,177.06,177.25,17468.0,146.478,146.8834,146.478,146.6352,17468.0
2018-01-05 12:00:00,177.2,177.47,177.07,177.41,34468.0,146.5938,146.8172,146.4863,146.7675,34468.0
2018-01-05 12:30:00,177.39,177.46,176.95,177.18,14925.0,146.751,146.8089,146.387,146.5773,14925.0
2018-01-05 13:00:00,177.2,177.33,177.05,177.32,12833.0,146.5938,146.7014,146.4697,146.6931,12833.0
2018-01-05 13:30:00,177.32,177.58,177.24,177.57,14155.0,146.6931,146.9082,146.6269,146.8999,14155.0
2018-01-05 14:00:00,177.56,177.88,177.55,177.8,11301.0,146.8916,147.1564,146.8834,147.0902,11301.0
2018-01-05 14:30:00,177.81,178.35,177.81,178.27,27735.0,147.0985,147.5452,147.0985,147.479,27735.0
2018-01-05 15:00:00,178.22,178.3,178.01,178.14,18835.0,147.4376,147.5038,147.2639,147.3715,18835.0
2018-01-05 15:30:00,178.16,178.64,178.12,178.41,71611.0,147.388,147.7851,147.3549,147.5948,71611.0
2018-01-08 09:30:00,178.12,178.77,177.56,177.94,34812.0,147.3549,147.8926,146.8916,147.206,34812.0
2018-01-08 10:00:00,178.06,178.76,177.9,178.76,15650.0,147.3053,147.8844,147.1729,147.8844,15650.0
2018-01-08 10:30:00,178.72,179.12,178.59,179.11,24852.0,147.8513,148.1822,147.7437,148.1739,24852.0
2018-01-08 11:00:00,179.07,179.82,179.0,179.74,23182.0,148.1408,148.7613,148.0829,148.6951,23182.0
2018-01-08 11:30:00,179.69,179.96,179.65,179.83,43892.0,148.6537,148.8771,148.6206,148.7696,43892.0
2018-01-08 12:00:00,179.87,180.57,179.7,180.57,75355.0,148.8026,149.3817,148.662,149.3817,75355.0
2018-01-08 12:30:00,180.47,180.9,180.33,180.81,46711.0,149.299,149.6547,149.1832,149.5803,46711.0
2018-01-08 13:00:00,180.81,181.13,180.54,180.75,231561.0,149.5803,149.845,149.3569,149.5307,231561.0
2018-01-08 13:30:00,180.66,180.72,180.31,180.6,72236.0,149.4562,149.5058,149.1666,149.4066,72236.0
2018-01-08 14:00:00,180.58,180.72,180.5,180.55,51533.0,149.39,149.5058,149.3238,149.3652,51533.0
2018-01-08 14:30:00,180.51,180.96,180.39,180.9,34190.0,149.3321,149.7044,149.2328,149.6547,34190.0
2018-01-08 15:00:00,180.86,181.14,180.78,181.06,81790.0,149.6217,149.8533,149.5555,149.7871,81790.0
2018-01-08 15:30:00,181.05,181.69,181.03,181.53,185730.0,149.7788,150.3083,149.7623,150.1759,185730.0
2018-01-09 09:30:00,181.13,181.99,180.47,181.18,53729.0,149.845,150.5565,149.299,149.8864,53729.0
2018-01-09 10:00:00,181.18,181.32,180.97,181.16,24657.0,149.8864,150.0022,149.7127,149.8698,24657.0
2018-01-09 10:30:00,181.1,181.2,180.66,180.75,47506.0,149.8202,149.9029,149.4562,149.5307,47506.0
2018-01-09 11:00:00,180.77,180.82,180.26,180.43,76381.0,149.5472,149.5886,149.1253,149.2659,76381.0
2018-01-09 11:30:00,180.4,180.63,180.26,180.34,26822.0,149.2411,149.4314,149.1253,149.1915,26822.0
2018-01-09 12:00:00,180.23,180.31,179.98,179.98,21785.0,149.1005,149.1666,148.8936,148.8936,21785.0
2018-01-09 12:30:00,179.92,180.02,179.75,179.88,10806.0,148.844,148.9267,148.7034,148.8109,10806.0
2018-01-09 13:00:00,179.88,180.38,179.84,180.26,9533.0,148.8109,149.2246,148.7778,149.1253,9533.0
2018-01-09 13:30:00,180.16,180.16,179.75,179.96,11870.0,149.0426,149.0426,148.7034,148.8771,11870.0
2018-01-09 14:00:00,179.96,180.0,179.41,179.44,11546.0,148.8771,148.9102,148.4221,148.4469,11546.0
2018-01-09 14:30:00,179.47,179.5,179.13,179.2,22483.0,148.4717,148.4966,148.1905,148.2484,22483.0
2018-01-09 15:00:00,179.25,179.33,179.0,179.03,26549.0,148.2897,148.3559,148.0829,148.1077,26549.0
2018-01-09 15:30:00,179.05,179.29,178.51,178.75,62409.0,148.1243,148.3228,147.6775,147.8761,62409.0
2018-01-10 09:30:00,178.0,178.28,177.02,178.28,42777.0,147.2556,147.4873,146.4449,147.4873,42777.0
2018-01-10 10:00:00,178.32,178.76,178.06,178.76,26027.0,147.5204,147.8844,147.3053,147.8844,26027.0
2018-01-10 10:30:00,178.63,179.07,178.47,178.47,7715.0,147.7768,148.1408,147.6445,147.6445,7715.0
2018-01-10 11:00:00,178.48,178.64,178.4,178.64,14171.0,147.6527,147.7851,147.5865,147.7851,14171.0
2018-01-10 11:30:00,178.63,179.88,178.58,179.63,12599.0,147.7768,148.8109,147.7355,148.6041,12599.0
2018-01-10 12:00:00,179.6,179.62,179.02,179.37,16087.0,148.5793,148.5958,148.0995,148.389,16087.0
2018-01-10 12:30:00,179.4,180.08,179.4,180.07,17634.0,148.4138,148.9764,148.4138,148.9681,17634.0
2018-01-10 13:00:00,180.06,180.18,179.76,179.98,19030.0,148.9598,149.0591,148.7116,148.8936,19030.0
2018-01-10 13:30:00,179.97,180.44,179.85,180.21,18660.0,148.8854,149.2742,148.7861,149.0839,18660.0
2018-01-10 14:00:00,180.21,180.5,180.0,180.34,24588.0,149.0839,149.3238,148.9102,149.1915,24588.0
2018-01-10 14:30:00,180.31,180.52,180.17,180.3,28711.0,149.1666,149.3404,149.0508,149.1584,28711.0
2018-01-10 15:00:00,180.3,180.37,180.0,180.04,25304.0,149.1584,149.2163,148.9102,148.9433,25304.0
2018-01-10 15:30:00,180.01,180.48,180.01,180.42,104256.0,148.9185,149.3073,148.9185,149.2576,104256.0
2018-01-11 09:30:00,180.7,181.19,180.65,181.19,14233.0,149.4893,149.8947,149.4479,149.8947,14233.0
2018-01-11 10:00:00,181.21,181.73,181.02,181.29,22979.0,149.9112,150.3414,149.754,149.9774,22979.0
2018-01-11 10:30:00,181.26,182.62,181.26,182.62,16484.0,149.9526,151.0777,149.9526,151.0777,16484.0
2018-01-11 11:00:00,182.66,182.71,182.34,182.64,31310.0,151.1108,151.1521,150.846,151.0942,31310.0
2018-01-11 11:30:00,182.51,182.78,182.36,182.74,27343.0,150.9867,151.21,150.8626,151.1769,27343.0
2018-01-11 12:00:00,182.65,183.14,182.64,183.14,15832.0,151.1025,151.5078,151.0942,151.5078,15832.0
2018-01-11 12:30:00,183.15,183.2,182.92,182.94,13129.0,151.5161,151.5575,151.3258,151.3424,13129.0
2018-01-11 13:00:00,182.94,183.39,182.94,183.09,26732.0,151.3424,151.7147,151.3424,151.4665,26732.0
2018-01-11 13:30:00,183.02,183.25,183.02,183.07,20787.0,151.4086,151.5988,151.4086,151.4499,20787.0
2018-01-11 14:00:00,183.07,183.07,182.55,182.79,13374.0,151.4499,151.4499,151.0198,151.2183,13374.0
2018-01-11 14:30:00,182.82,182.99,182.7,182.99,18508.0,151.2431,151.3838,151.1438,151.3838,18508.0
2018-01-11 15:00:00,182.93,183.62,182.92,183.59,39423.0,151.3341,151.9049,151.3258,151.8801,39423.0
2018-01-11 15:30:00,183.57,183.77,183.32,183.76,43630.0,151.8636,152.029,151.6568,152.0208,43630.0
2018-01-12 09:30:00,183.8,184.51,183.31,184.03,31086.0,152.0539,152.6412,151.6485,152.2441,31086.0
2018-01-12 10:00:00,183.87,184.35,183.74,184.18,56608.0,152.1118,152.5089,152.0042,152.3682,56608.0
2018-01-12 10:30:00,184.19,184.65,183.87,184.5,38781.0,152.3765,152.757,152.1118,152.6329,38781.0
2018-01-12 11:00:00,184.57,184.7,184.37,184.7,21560.0,152.6909,152.7984,152.5254,152.7984,21560.0
2018-01-12 11:30:00,184.67,184.9,184.62,184.85,14430.0,152.7736,152.9639,152.7322,152.9225,14430.0
2018-01-12 12:00:00,184.9,185.14,184.76,185.08,14056.0,152.9639,153.1624,152.848,153.1128,14056.0
2018-01-12 12:30:00,184.98,185.15,184.74,185.09,18387.0,153.03,153.1707,152.8315,153.121,18387.0
2018-01-12 13:00:00,185.13,185.37,184.92,185.37,9571.0,153.1541,153.3527,152.9804,153.3527,9571.0
2018-01-12 13:30:00,185.31,185.47,185.13,185.25,35141.0,153.303,153.4354,153.1541,153.2534,35141.0
2018-01-12 14:00:00,185.36,185.37,185.12,185.23,33244.0,153.3444,153.3527,153.1459,153.2369,33244.0
2018-01-12 14:30:00,185.18,185.18,183.92,184.15,30458.0,153.1955,153.1955,152.1531,152.3434,30458.0
2018-01-12 15:00:00,184.04,184.13,183.28,183.42,30587.0,152.2524,152.3269,151.6237,151.7395,30587.0
2018-01-12 15:30:00,183.43,184.0,183.4,183.6,75994.0,151.7478,152.2193,151.7229,151.8884,75994.0
2018-01-16 09:30:00,184.46,184.71,183.8,184.4,9571.0,152.5999,152.8067,152.0539,152.5502,9571.0
2018-01-16 10:00:00,184.35,184.98,184.29,184.68,28807.0,152.5089,153.03,152.4592,152.7819,28807.0
2018-01-16 10:30:00,184.57,184.88,184.34,184.42,43879.0,152.6909,152.9473,152.5006,152.5668,43879.0
2018-01-16 11:00:00,184.35,184.55,184.15,184.55,20503.0,152.5089,152.6743,152.3434,152.6743,20503.0
2018-01-16 11:30:00,184.65,184.7,183.69,183.93,31737.0,152.757,152.7984,151.9629,152.1614,31737.0
2018-01-16 12:00:00,183.89,184.75,183.84,184.38,29114.0,152.1283,152.8398,152.0869,152.5337,29114.0
2018-01-16 12:30:00,184.38,184.56,183.62,183.65,24361.0,152.5337,152.6826,151.9049,151.9298,24361.0
2018-01-16 13:00:00,183.73,183.76,183.25,183.49,20548.0,151.9959,152.0208,151.5988,151.7974,20548.0
2018-01-16 13:30:00,183.41,183.54,182.79,182.79,27053.0,151.7312,151.8388,151.2183,151.2183,27053.0
2018-01-16 14:00:00,182.91,182.92,181.1,181.26,52344.0,151.3176,151.3258,149.8202,149.9526,52344.0
2018-01-16 14:30:00,181.12,181.22,180.58,181.1,26501.0,149.8367,149.9195,149.39,149.8202,26501.0
2018-01-16 15:00:00,181.08,181.38,180.79,181.26,26399.0,149.8037,150.0518,149.5637,149.9526,26399.0
2018-01-16 15:30:00,181.24,181.24,180.56,180.69,97456.0,149.936,149.936,149.3735,149.481,97456.0
2018-01-17 09:30:00,181.58,181.58,180.44,180.45,17336.0,150.2173,150.2173,149.2742,149.2825,17336.0
2018-01-17 10:00:00,180.43,180.93,180.4,180.56,12403.0,149.2659,149.6796,149.2411,149.3735,12403.0
2018-01-17 10:30:00,180.55,180.55,179.81,179.88,26658.0,149.3652,149.3652,148.753,148.8109,26658.0
2018-01-17 11:00:00,179.99,180.49,179.86,179.97,29870.0,148.9019,149.3156,148.7944,148.8854,29870.0
2018-01-17 11:30:00,180.09,180.2,179.66,179.76,18442.0,148.9846,149.0756,148.6289,148.7116,18442.0
2018-01-17 12:00:00,179.89,180.08,179.67,180.06,7480.0,148.8192,148.9764,148.6372,148.9598,7480.0
2018-01-17 12:30:00,180.13,180.4,179.95,180.16,9918.0,149.0177,149.2411,148.8688,149.0426,9918.0
2018-01-17 13:00:00,180.1,180.12,179.71,180.0,12990.0,148.9929,149.0095,148.6703,148.9102,12990.0
2018-01-17 13:30:00,179.9,180.19,179.85,180.18,11117.0,148.8275,149.0674,148.7861,149.0591,11117.0
2018-01-17 14:00:00,180.18,180.82,180.11,180.7,18201.0,149.0591,149.5886,149.0012,149.4893,18201.0
2018-01-17 14:30:00,180.81,181.42,180.69,181.3,10253.0,149.5803,150.0849,149.481,149.9857,10253.0
2018-01-17 15:00:00,181.43,181.56,181.06,181.23,65095.0,150.0932,150.2007,149.7871,149.9277,65095.0
2018-01-17 15:30:00,181.19,181.55,181.09,181.19,39080.0,149.8947,150.1925,149.8119,149.8947,39080.0
2018-01-18 09:30:00,181.36,182.24,181.04,181.62,15609.0,150.0353,150.7633,149.7706,150.2504,15609.0
2018-01-18 10:00:00,181.7,181.75,180.75,181.37,15530.0,150.3166,150.3579,149.5307,150.0436,15530.0
2018-01-18 10:30:00,181.42,181.42,180.74,180.8,10700.0,150.0849,150.0849,149.5224,149.572,10700.0
2018-01-18 11:00:00,180.78,180.9,180.55,180.56,3607.0,149.5555,149.6547,149.3652,149.3735,3607.0
2018-01-18 11:30:00,180.52,180.61,180.13,180.56,5332.0,149.3404,149.4148,149.0177,149.3735,5332.0
2018-01-18 12:00:00,180.51,180.63,180.42,180.42,4751.0,149.3321,149.4314,149.2576,149.2576,4751.0
2018-01-18 12:30:00,180.5,180.8,180.5,180.64,5903.0,149.3238,149.572,149.3238,149.4396,5903.0
2018-01-18 13:00:00,180.66,180.86,180.57,180.65,5938.0,149.4562,149.6217,149.3817,149.4479,5938.0
2018-01-18 13:30:00,180.73,180.96,180.45,180.77,7771.0,149.5141,149.7044,149.2825,149.5472,7771.0
2018-01-18 14:00:00,180.87,180.9,180.11,180.39,35852.0,149.6299,149.6547,149.0012,149.2328,35852.0
2018-01-18 14:30:00,180.4,180.65,179.94,180.13,37932.0,149.2411,149.4479,148.8606,149.0177,37932.0
2018-01-18 15:00:00,180.17,180.17,179.61,179.91,60607.0,149.0508,149.0508,148.5876,148.8357,60607.0
2018-01-18 15:30:00,179.89,180.03,179.57,179.84,70097.0,148.8192,148.935,148.5545,148.7778,70097.0
2018-01-19 09:30:00,180.33,181.87,179.48,181.33,63635.0,149.1832,150.4572,148.48,150.0105,63635.0
2018-01-19 10:00:00,181.32,181.82,180.99,181.4,31603.0,150.0022,150.4158,149.7292,150.0684,31603.0
2018-01-19 10:30:00,181.68,181.95,181.33,181.42,24588.0,150.3,150.5234,150.0105,150.0849,24588.0
2018-01-19 11:00:00,181.41,181.83,181.27,181.8,31975.0,150.0767,150.4241,149.9608,150.3993,31975.0
2018-01-19 11:30:00,181.83,181.94,181.63,181.86,7988.0,150.4241,150.5151,150.2587,150.4489,7988.0
2018-01-19 12:00:00,181.88,182.06,181.82,181.92,6289.0,150.4655,150.6144,150.4158,150.4986,6289.0
2018-01-19 12:30:00,181.92,181.95,181.65,181.81,11838.0,150.4986,150.5234,150.2752,150.4076,11838.0
2018-01-19 13:00:00,181.63,181.88,181.57,181.87,20199.0,150.2587,150.4655,150.209,150.4572,20199.0
2018-01-19 13:30:00,181.92,181.92,181.57,181.61,16132.0,150.4986,150.4986,150.209,150.2421,16132.0
2018-01-19 14:00:00,181.67,182.04,181.64,181.99,18231.0,150.2917,150.5978,150.2669,150.5565,18231.0
2018-01-19 14:30:00,181.97,182.17,181.93,181.99,38088.0,150.5399,150.7054,150.5068,150.5565,38088.0
2018-01-19 15:00:00,181.99,182.62,181.97,182.59,20644.0,150.5565,151.0777,150.5399,151.0528,20644.0
2018-01-19 15:30:00,182.63,182.94,182.55,182.83,62796.0,151.0859,151.3424,151.0198,151.2514,62796.0
2018-01-22 09:30:00,182.94,183.59,182.13,182.77,62555.0,151.3424,151.8801,150.6723,151.2018,62555.0
2018-01-22 10:00:00,182.22,182.85,181.52,182.56,17110.0,150.7468,151.2679,150.1677,151.028,17110.0
2018-01-22 10:30:00,182.5,182.72,182.48,182.53,10364.0,150.9784,151.1604,150.9618,151.0032,10364.0
2018-01-22 11:00:00,182.5,182.87,182.04,182.05,60400.0,150.9784,151.2845,150.5978,150.6061,60400.0
2018-01-22 11:30:00,182.05,182.7,181.99,182.61,30691.0,150.6061,151.1438,150.5565,151.0694,30691.0
2018-01-22 12:00:00,182.53,183.14,182.53,183.06,11704.0,151.0032,151.5078,151.0032,151.4417,11704.0
2018-01-22 12:30:00,183.02,183.25,182.94,183.12,4800.0,151.4086,151.5988,151.3424,151.4913,4800.0
2018-01-22 13:00:00,183.1,183.23,182.99,183.09,4734.0,151.4748,151.5823,151.3838,151.4665,4734.0
2018-01-22 13:30:00,183.03,183.26,183.03,183.19,6985.0,151.4168,151.6071,151.4168,151.5492,6985.0
2018-01-22 14:00:00,183.24,183.3,183.07,183.21,9227.0,151.5906,151.6402,151.4499,151.5658,9227.0
2018-01-22 14:30:00,183.1,183.26,182.7,182.83,14432.0,151.4748,151.6071,151.1438,151.2514,14432.0
2018-01-22 15:00:00,182.81,183.1,182.56,182.85,32759.0,151.2348,151.4748,151.028,151.2679,32759.0
2018-01-22 15:30:00,182.84,182.87,182.44,182.69,59341.0,151.2597,151.2845,150.9288,151.1356,59341.0
2018-01-23 09:30:00,183.0,183.28,182.23,182.49,41871.0,151.392,151.6237,150.755,150.9701,41871.0
2018-01-23 10:00:00,182.48,182.66,181.03,181.73,72561.0,150.9618,151.1108,149.7623,150.3414,72561.0
2018-01-23 10:30:00,181.64,182.28,181.61,182.23,25503.0,150.2669,150.7964,150.2421,150.755,25503.0
2018-01-23 11:00:00,182.36,182.84,182.12,182.5,7472.0,150.8626,151.2597,150.664,150.9784,7472.0
2018-01-23 11:30:00,182.5,182.69,182.39,182.69,10004.0,150.9784,151.1356,150.8874,151.1356,10004.0
2018-01-23 12:00:00,182.58,182.74,182.3,182.39,53190.0,151.0446,151.1769,150.8129,150.8874,53190.0
2018-01-23 12:30:00,182.42,182.72,182.31,182.53,59431.0,150.9122,151.1604,150.8212,151.0032,59431.0
2018-01-23 13:00:00,182.53,183.08,182.53,182.98,11603.0,151.0032,151.4582,151.0032,151.3755,11603.0
2018-01-23 13:30:00,183.04,183.28,182.99,183.24,7600.0,151.4251,151.6237,151.3838,151.5906,7600.0
2018-01-23 14:00:00,183.29,183.78,183.17,183.48,56632.0,151.6319,152.0373,151.5327,151.7891,56632.0
2018-01-23 14:30:00,183.44,184.0,183.43,183.63,15489.0,151.756,152.2193,151.7478,151.9132,15489.0
2018-01-23 15:00:00,183.63,183.63,183.35,183.41,13159.0,151.9132,151.9132,151.6816,151.7312,13159.0
2018-01-23 15:30:00,183.44,183.52,183.12,183.2,47435.0,151.756,151.8222,151.4913,151.5575,47435.0
2018-01-24 09:30:00,183.53,183.68,182.31,183.31,32674.0,151.8305,151.9546,150.8212,151.6485,32674.0
2018-01-24 10:00:00,183.34,183.63,182.67,182.68,33355.0,151.6733,151.9132,151.119,151.1273,33355.0
2018-01-24 10:30:00,182.68,183.28,182.63,182.93,24286.0,151.1273,151.6237,151.0859,151.3341,24286.0
2018-01-24 11:00:00,182.89,183.2,182.21,182.42,40672.0,151.301,151.5575,150.7385,150.9122,40672.0
2018-01-24 11:30:00,182.35,182.51,182.0,182.34,23250.0,150.8543,150.9867,150.5647,150.846,23250.0
2018-01-24 12:00:00,182.12,182.5,182.02,182.18,21874.0,150.664,150.9784,150.5813,150.7137,21874.0
2018-01-24 12:30:00,182.18,182.3,182.0,182.16,6675.0,150.7137,150.8129,150.5647,150.6971,6675.0
2018-01-24 13:00:00,182.16,182.19,181.6,181.78,24343.0,150.6971,150.7219,150.2338,150.3827,24343.0
2018-01-24 13:30:00,181.78,182.64,181.7,182.46,9539.0,150.3827,151.0942,150.3166,150.9453,9539.0
2018-01-24 14:00:00,182.45,182.91,182.21,182.91,17587.0,150.937,151.3176,150.7385,151.3176,17587.0
2018-01-24 14:30:00,182.84,183.01,182.74,182.9,22975.0,151.2597,151.4003,151.1769,151.3093,22975.0
2018-01-24 15:00:00,182.83,182.94,182.64,182.94,31601.0,151.2514,151.3424,151.0942,151.3424,31601.0
2018-01-24 15:30:00,182.93,183.14,182.73,182.76,62214.0,151.3341,151.5078,151.1687,151.1935,62214.0
2018-01-25 09:30:00,182.93,183.19,181.18,181.22,14094.0,151.3341,151.5492,149.8864,149.9195,14094.0
2018-01-25 10:00:00,181.23,182.03,181.22,181.52,14222.0,149.9277,150.5896,149.9195,150.1677,14222.0
2018-01-25 10:30:00,181.61,181.63,180.86,181.09,23759.0,150.2421,150.2587,149.6217,149.8119,23759.0
2018-01-25 11:00:00,181.15,181.69,181.11,181.46,6676.0,149.8616,150.3083,149.8285,150.118,6676.0
2018-01-25 11:30:00,181.47,182.1,181.47,181.93,10425.0,150.1263,150.6475,150.1263,150.5068,10425.0
2018-01-25 12:00:00,182.02,182.16,181.5,181.5,27222.0,150.5813,150.6971,150.1511,150.1511,27222.0
2018-01-25 12:30:00,181.57,181.83,181.49,181.52,8001.0,150.209,150.4241,150.1428,150.1677,8001.0
2018-01-25 13:00:00,181.51,181.78,181.48,181.56,21372.0,150.1594,150.3827,150.1346,150.2007,21372.0
2018-01-25 13:30:00,181.57,181.85,181.44,181.76,10653.0,150.209,150.4407,150.1015,150.3662,10653.0
2018-01-25 14:00:00,181.81,181.88,181.0,181.22,12044.0,150.4076,150.4655,149.7375,149.9195,12044.0
2018-01-25 14:30:00,181.29,181.29,180.94,180.94,21660.0,149.9774,149.9774,149.6878,149.6878,21660.0
2018-01-25 15:00:00,180.89,181.19,180.77,181.17,13167.0,149.6465,149.8947,149.5472,149.8781,13167.0
2018-01-25 15:30:00,181.16,181.24,180.84,181.1,65030.0,149.8698,149.936,149.6051,149.8202,65030.0
2018-01-26 09:30:00,181.63,181.91,180.38,180.48,7054.0,150.2587,150.4903,149.2246,149.3073,7054.0
2018-01-26 10:00:00,180.62,180.91,180.48,180.88,13202.0,149.4231,149.663,149.3073,149.6382,13202.0
2018-01-26 10:30:00,180.91,181.49,180.9,180.94,21164.0,149.663,150.1428,149.6547,149.6878,21164.0
2018-01-26 11:00:00,181.0,181.26,180.89,181.26,12001.0,149.7375,149.9526,149.6465,149.9526,12001.0
2018-01-26 11:30:00,181.21,181.27,181.11,181.27,4454.0,149.9112,149.9608,149.8285,149.9608,4454.0
2018-01-26 12:00:00,181.26,181.35,181.07,181.28,16322.0,149.9526,150.027,149.7954,149.9691,16322.0
2018-01-26 12:30:00,181.28,181.29,180.89,181.06,6462.0,149.9691,149.9774,149.6465,149.7871,6462.0
2018-01-26 13:00:00,181.2,181.35,181.12,181.21,9993.0,149.9029,150.027,149.8367,149.9112,9993.0
2018-01-26 13:30:00,181.21,181.26,181.02,181.1,4603.0,149.9112,149.9526,149.754,149.8202,4603.0
2018-01-26 14:00:00,181.16,181.32,181.02,181.14,19317.0,149.8698,150.0022,149.754,149.8533,19317.0
2018-01-26 14:30:00,181.05,181.33,181.04,181.26,23755.0,149.7788,150.0105,149.7706,149.9526,23755.0
2018-01-26 15:00:00,181.25,181.79,181.17,181.58,17234.0,149.9443,150.391,149.8781,150.2173,17234.0
2018-01-26 15:30:00,181.56,182.26,181.51,182.22,63998.0,150.2007,150.7798,150.1594,150.7468,63998.0
2018-01-29 09:30:00,180.0,181.47,179.5,180.74,84439.0,148.9102,150.1263,148.4966,149.5224,84439.0
2018-01-29 10:00:00,180.76,180.86,180.0,180.63,43071.0,149.5389,149.6217,148.9102,149.4314,43071.0
2018-01-29 10:30:00,180.97,180.97,179.7,179.78,34297.0,149.7127,149.7127,148.662,148.7282,34297.0
2018-01-29 11:00:00,179.83,179.91,179.23,179.61,18791.0,148.7696,148.8357,148.2732,148.5876,18791.0
2018-01-29 11:30:00,179.66,180.48,179.62,179.91,39772.0,148.6289,149.3073,148.5958,148.8357,39772.0
2018-01-29 12:00:00,179.94,180.05,179.35,179.66,30281.0,148.8606,148.9516,148.3725,148.6289,30281.0
2018-01-29 12:30:00,179.72,179.99,179.48,179.71,30757.0,148.6786,148.9019,148.48,148.6703,30757.0
2018-01-29 13:00:00,179.65,179.74,179.49,179.59,17347.0,148.6206,148.6951,148.4883,148.571,17347.0
2018-01-29 13:30:00,179.56,179.63,178.57,178.74,27794.0,148.5462,148.6041,147.7272,147.8678,27794.0
2018-01-29 14:00:00,178.74,179.19,178.21,178.68,59595.0,147.8678,148.2401,147.4294,147.8182,59595.0
2018-01-29 14:30:00,178.72,178.8,178.23,178.31,31025.0,147.8513,147.9175,147.4459,147.5121,31025.0
2018-01-29 15:00:00,178.35,178.76,178.25,178.28,50767.0,147.5452,147.8844,147.4625,147.4873,50767.0
2018-01-29 15:30:00,178.25,178.32,177.73,177.91,123627.0,147.4625,147.5204,147.0323,147.1812,123627.0
2018-01-30 09:30:00,176.12,176.12,173.64,173.85,121756.0,145.7003,145.7003,143.6487,143.8224,121756.0
2018-01-30 10:00:00,174.0,174.31,173.13,173.82,101454.0,143.9465,144.203,143.2268,143.7976,101454.0
2018-01-30 10:30:00,173.74,174.85,172.89,173.82,79212.0,143.7314,144.6497,143.0282,143.7976,79212.0
2018-01-30 11:00:00,173.81,174.01,172.46,172.6,57823.0,143.7893,143.9548,142.6725,142.7883,57823.0
2018-01-30 11:30:00,172.58,172.71,172.08,172.09,39084.0,142.7718,142.8793,142.3581,142.3664,39084.0
2018-01-30 12:00:00,172.06,172.21,171.64,171.64,29945.0,142.3416,142.4657,141.9941,141.9941,29945.0
2018-01-30 12:30:00,171.64,172.4,171.32,172.28,123770.0,141.9941,142.6229,141.7294,142.5236,123770.0
2018-01-30 13:00:00,172.25,172.39,171.72,171.72,31556.0,142.4988,142.6146,142.0603,142.0603,31556.0
2018-01-30 13:30:00,171.76,172.97,171.62,172.91,48330.0,142.0934,143.0944,141.9776,143.0448,48330.0
2018-01-30 14:00:00,172.92,173.12,172.69,173.0,66302.0,143.0531,143.2185,142.8628,143.1192,66302.0
2018-01-30 14:30:00,173.0,173.23,172.76,173.13,27075.0,143.1192,143.3095,142.9207,143.2268,27075.0
2018-01-30 15:00:00,173.09,173.35,172.88,173.11,60843.0,143.1937,143.4088,143.02,143.2102,60843.0
2018-01-30 15:30:00,173.13,173.53,172.84,172.85,157706.0,143.2268,143.5577,142.9869,142.9951,157706.0
2018-01-31 09:30:00,173.9,174.42,172.87,172.95,23803.0,143.8638,144.294,143.0117,143.0779,23803.0
2018-01-31 10:00:00,172.95,173.1,172.18,172.87,29915.0,143.0779,143.202,142.4409,143.0117,29915.0
2018-01-31 10:30:00,172.87,173.12,172.37,172.59,28626.0,143.0117,143.2185,142.5981,142.7801,28626.0
2018-01-31 11:00:00,172.57,173.31,172.52,173.01,19483.0,142.7635,143.3757,142.7221,143.1275,19483.0
2018-01-31 11:30:00,173.0,173.1,172.85,172.88,24459.0,143.1192,143.202,142.9951,143.02,24459.0
2018-01-31 12:00:00,172.85,172.95,172.44,172.86,21814.0,142.9951,143.0779,142.656,143.0034,21814.0
2018-01-31 12:30:00,172.87,173.08,172.57,172.74,16891.0,143.0117,143.1854,142.7635,142.9041,16891.0
2018-01-31 13:00:00,172.71,172.91,172.11,172.11,20277.0,142.8793,143.0448,142.383,142.383,20277.0
2018-01-31 13:30:00,172.12,172.15,171.84,171.86,21570.0,142.3912,142.4161,142.1596,142.1761,21570.0
2018-01-31 14:00:00,171.89,172.23,171.17,171.46,28973.0,142.201,142.4822,141.6053,141.8452,28973.0
2018-01-31 14:30:00,171.41,171.55,170.98,171.4,58431.0,141.8039,141.9197,141.4481,141.7956,58431.0
2018-01-31 15:00:00,171.53,171.53,170.97,171.39,58117.0,141.9031,141.9031,141.4399,141.7873,58117.0
2018-01-31 15:30:00,171.36,171.73,171.23,171.33,189036.0,141.7625,142.0686,141.655,141.7377,189036.0
2018-02-01 09:30:00,170.09,171.67,169.89,171.31,41485.0,140.7119,142.019,140.5464,141.7211,41485.0
2018-02-01 10:00:00,171.31,171.46,170.45,170.46,54107.0,141.7211,141.8452,141.0097,141.018,54107.0
2018-02-01 10:30:00,170.49,170.58,169.15,169.44,28791.0,141.0428,141.1172,139.9342,140.1741,28791.0
2018-02-01 11:00:00,169.43,170.27,169.34,169.34,25202.0,140.1659,140.8608,140.0914,140.0914,25202.0
2018-02-01 11:30:00,169.44,170.97,169.28,170.86,39374.0,140.1741,141.4399,140.0418,141.3489,39374.0
2018-02-01 12:00:00,170.86,171.21,170.46,170.85,22292.0,141.3489,141.6384,141.018,141.3406,22292.0
2018-02-01 12:30:00,170.85,171.15,170.77,170.87,17239.0,141.3406,141.5888,141.2744,141.3571,17239.0
2018-02-01 13:00:00,170.94,171.2,170.5,170.57,14232.0,141.415,141.6301,141.051,141.109,14232.0
2018-02-01 13:30:00,170.63,170.68,170.1,170.12,26724.0,141.1586,141.2,140.7201,140.7367,26724.0
2018-02-01 14:00:00,170.23,170.45,169.59,170.07,34367.0,140.8277,141.0097,140.2982,140.6953,34367.0
2018-02-01 14:30:00,170.2,170.8,170.09,170.71,30936.0,140.8029,141.2992,140.7119,141.2248,30936.0
2018-02-01 15:00:00,170.68,170.83,169.68,169.7,36144.0,141.2,141.324,140.3727,140.3892,36144.0
2018-02-01 15:30:00,169.78,170.14,169.24,169.91,116043.0,140.4554,140.7532,140.0087,140.5629,116043.0
2018-02-02 09:30:00,168.63,169.09,168.23,168.45,74746.0,139.504,139.8846,139.1731,139.3551,74746.0
2018-02-02 10:00:00,168.46,169.22,168.3,168.9,56227.0,139.3634,139.9921,139.231,139.7274,56227.0
2018-02-02 10:30:00,168.93,169.6,168.89,169.31,32407.0,139.7522,140.3065,139.7191,140.0666,32407.0
2018-02-02 11:00:00,169.25,169.33,168.71,168.71,26985.0,140.0169,140.0831,139.5702,139.5702,26985.0
2018-02-02 11:30:00,168.74,169.19,168.48,168.48,51414.0,139.595,139.9673,139.3799,139.3799,51414.0
2018-02-02 12:00:00,168.48,169.18,168.36,169.17,20867.0,139.3799,139.959,139.2807,139.9508,20867.0
2018-02-02 12:30:00,169.05,169.55,169.0,169.32,48714.0,139.8515,140.2651,139.8101,140.0749,48714.0
2018-02-02 13:00:00,169.25,169.31,168.35,168.72,27281.0,140.0169,140.0666,139.2724,139.5785,27281.0
2018-02-02 13:30:00,168.77,168.85,168.18,168.19,23076.0,139.6198,139.686,139.1318,139.14,23076.0
2018-02-02 14:00:00,168.3,168.3,167.46,167.53,31147.0,139.231,139.231,138.5361,138.594,31147.0
2018-02-02 14:30:00,167.43,167.81,166.91,167.11,43410.0,138.5113,138.8257,138.0811,138.2466,43410.0
2018-02-02 15:00:00,166.97,168.06,166.51,167.84,41491.0,138.1307,139.0325,137.7502,138.8505,41491.0
2018-02-02 15:30:00,167.75,168.29,167.58,167.91,124071.0,138.776,139.2228,138.6354,138.9084,124071.0
2018-02-05 09:30:00,166.18,168.11,165.04,167.91,44030.0,137.4772,139.0738,136.5341,138.9084,44030.0
2018-02-05 10:00:00,167.9,170.81,167.5,170.77,105821.0,138.9001,141.3075,138.5692,141.2744,105821.0
2018-02-05 10:30:00,170.69,170.69,168.59,169.06,34803.0,141.2082,141.2082,139.4709,139.8598,34803.0
2018-02-05 11:00:00,169.11,169.8,168.37,169.04,29752.0,139.9011,140.4719,139.2889,139.8432,29752.0
2018-02-05 11:30:00,169.06,169.41,168.83,169.4,18190.0,139.8598,140.1493,139.6695,140.141,18190.0
2018-02-05 12:00:00,169.39,169.77,169.11,169.4,59838.0,140.1328,140.4471,139.9011,140.141,59838.0
2018-02-05 12:30:00,169.26,169.8,169.26,169.46,21865.0,140.0252,140.4719,140.0252,140.1907,21865.0
2018-02-05 13:00:00,169.35,169.35,168.11,168.34,32054.0,140.0997,140.0997,139.0738,139.2641,32054.0
2018-02-05 13:30:00,168.39,168.69,167.64,168.69,24432.0,139.3055,139.5537,138.685,139.5537,24432.0
2018-02-05 14:00:00,168.79,169.14,167.58,168.27,34173.0,139.6364,139.9259,138.6354,139.2062,34173.0
2018-02-05 14:30:00,168.13,168.13,166.06,166.1,31436.0,139.0904,139.0904,137.3779,137.411,31436.0
2018-02-05 15:00:00,165.88,166.92,164.12,166.92,59292.0,137.229,138.0894,135.773,138.0894,59292.0
2018-02-05 15:30:00,166.52,166.73,164.28,164.3,179534.0,137.7585,137.9322,135.9054,135.9219,179534.0
2018-02-06 09:30:00,160.58,166.49,160.01,165.12,121798.0,132.8444,137.7337,132.3729,136.6003,121798.0
2018-02-06 10:00:00,165.12,165.41,163.92,165.18,90670.0,136.6003,136.8402,135.6075,136.6499,90670.0
2018-02-06 10:30:00,165.06,165.25,162.88,163.68,70125.0,136.5506,136.7078,134.7472,135.409,70125.0
2018-02-06 11:00:00,163.35,164.02,162.62,162.62,46457.0,135.136,135.6903,134.5321,134.5321,46457.0
2018-02-06 11:30:00,162.86,164.27,162.46,163.35,44606.0,134.7306,135.8971,134.3997,135.136,44606.0
2018-02-06 12:00:00,163.58,165.32,163.46,165.32,21217.0,135.3263,136.7657,135.227,136.7657,21217.0
2018-02-06 12:30:00,165.31,165.79,164.06,164.75,23826.0,136.7575,137.1546,135.7234,136.2942,23826.0
2018-02-06 13:00:00,164.57,164.8,163.7,164.27,17892.0,136.1453,136.3356,135.4255,135.8971,17892.0
2018-02-06 13:30:00,164.28,164.4,163.68,163.94,27840.0,135.9054,136.0046,135.409,135.6241,27840.0
2018-02-06 14:00:00,163.94,164.48,163.65,164.26,24819.0,135.6241,136.0708,135.3842,135.8888,24819.0
2018-02-06 14:30:00,164.24,166.47,164.2,166.47,25642.0,135.8723,137.7171,135.8392,137.7171,25642.0
2018-02-06 15:00:00,166.61,167.59,166.24,167.47,51420.0,137.8329,138.6437,137.5268,138.5444,51420.0
2018-02-06 15:30:00,167.43,167.99,166.27,167.1,100964.0,138.5113,138.9746,137.5517,138.2383,100964.0
2018-02-07 09:30:00,166.77,170.43,166.68,169.9,43788.0,137.9653,140.9931,137.8908,140.5547,43788.0
2018-02-07 10:00:00,169.91,170.76,168.92,169.08,54242.0,140.5629,141.2661,139.7439,139.8763,54242.0
2018-02-07 10:30:00,169.05,169.73,168.59,169.39,24825.0,139.8515,140.414,139.4709,140.1328,24825.0
2018-02-07 11:00:00,169.13,169.67,168.61,168.74,41929.0,139.9177,140.3644,139.4875,139.595,41929.0
2018-02-07 11:30:00,168.59,169.4,168.33,169.31,37745.0,139.4709,140.141,139.2558,140.0666,37745.0
2018-02-07 12:00:00,169.29,169.4,168.83,168.98,26618.0,140.05,140.141,139.6695,139.7936,26618.0
2018-02-07 12:30:00,169.03,169.18,168.55,168.55,20097.0,139.8349,139.959,139.4378,139.4378,20097.0
2018-02-07 13:00:00,168.63,168.76,167.23,167.64,52764.0,139.504,139.6116,138.3458,138.685,52764.0
2018-02-07 13:30:00,167.61,168.58,167.26,168.08,37703.0,138.6602,139.4627,138.3707,139.049,37703.0
2018-02-07 14:00:00,167.97,168.63,167.2,168.63,63287.0,138.958,139.504,138.321,139.504,63287.0
2018-02-07 14:30:00,168.61,168.64,167.3,167.85,42174.0,139.4875,139.5123,138.4037,138.8588,42174.0
2018-02-07 15:00:00,167.76,168.63,167.73,168.32,67199.0,138.7843,139.504,138.7595,139.2476,67199.0
2018-02-07 15:30:00,168.35,168.42,166.42,166.54,104101.0,139.2724,139.3303,137.6757,137.775,104101.0
2018-02-08 09:30:00,164.0,164.1,157.82,163.38,253566.0,135.6737,135.7565,130.5611,135.1608,253566.0
2018-02-08 10:00:00,163.2,163.83,160.18,161.64,145956.0,135.0119,135.5331,132.5135,133.7214,145956.0
2018-02-08 10:30:00,161.54,162.98,160.03,160.33,110182.0,133.6386,134.8299,132.3894,132.6376,110182.0
2018-02-08 11:00:00,160.16,160.79,159.25,159.81,117249.0,132.497,133.0182,131.7442,132.2074,117249.0
2018-02-08 11:30:00,159.66,160.82,159.41,160.05,94223.0,132.0833,133.043,131.8765,132.406,94223.0
2018-02-08 12:00:00,159.99,160.78,159.58,160.54,67923.0,132.3563,133.0099,132.0172,132.8113,67923.0
2018-02-08 12:30:00,160.64,160.7,159.5,160.35,45451.0,132.8941,132.9437,131.951,132.6542,45451.0
2018-02-08 13:00:00,160.35,161.21,159.63,160.18,117360.0,132.6542,133.3656,132.0585,132.5135,117360.0
2018-02-08 13:30:00,160.14,161.26,160.0,160.21,52750.0,132.4804,133.407,132.3646,132.5383,52750.0
2018-02-08 14:00:00,160.15,161.02,159.45,160.31,59991.0,132.4887,133.2084,131.9096,132.6211,59991.0
2018-02-08 14:30:00,160.4,160.74,159.69,160.5,54459.0,132.6955,132.9768,132.1082,132.7783,54459.0
2018-02-08 15:00:00,160.48,160.88,159.21,159.7,81990.0,132.7617,133.0926,131.7111,132.1164,81990.0
2018-02-08 15:30:00,159.7,159.72,156.51,156.73,196800.0,132.1164,132.133,129.4774,129.6594,196800.0
2018-02-09 09:30:00,159.44,160.65,158.31,158.73,101146.0,131.9013,132.9023,130.9665,131.314,101146.0
2018-02-09 10:00:00,159.24,160.0,158.85,159.04,46305.0,131.7359,132.3646,131.4132,131.5704,46305.0
2018-02-09 10:30:00,158.88,159.37,157.3,157.8,40204.0,131.4381,131.8434,130.131,130.5446,40204.0
2018-02-09 11:00:00,157.88,158.45,156.53,157.0,48292.0,130.6108,131.0823,129.494,129.8828,48292.0
2018-02-09 11:30:00,157.09,157.57,156.63,157.03,305468.0,129.9572,130.3543,129.5767,129.9076,305468.0
2018-02-09 12:00:00,156.97,157.23,155.21,155.77,54836.0,129.858,130.0731,128.4019,128.8652,54836.0
2018-02-09 12:30:00,155.74,156.44,155.48,156.23,52346.0,128.8404,129.4195,128.6253,129.2458,52346.0
2018-02-09 13:00:00,156.24,156.25,155.01,155.19,51440.0,129.254,129.2623,128.2365,128.3854,51440.0
2018-02-09 13:30:00,155.11,156.77,154.49,155.57,92524.0,128.3192,129.6925,127.8063,128.6998,92524.0
2018-02-09 14:00:00,155.71,157.79,155.65,156.86,209001.0,128.8156,130.5363,128.766,129.767,209001.0
2018-02-09 14:30:00,156.87,158.01,156.81,157.36,91404.0,129.7752,130.7183,129.7256,130.1806,91404.0
2018-02-09 15:00:00,157.27,158.29,156.59,157.89,76143.0,130.1061,130.95,129.5436,130.6191,76143.0
2018-02-09 15:30:00,157.98,159.72,157.85,158.86,231527.0,130.6935,132.133,130.586,131.4215,231527.0
2018-02-12 09:30:00,160.27,161.15,158.62,160.25,87970.0,132.588,133.316,131.223,132.5714,87970.0
2018-02-12 10:00:00,160.1,160.89,159.68,160.05,38998.0,132.4473,133.1009,132.0999,132.406,38998.0
2018-02-12 10:30:00,160.05,160.28,159.45,159.9,30435.0,132.406,132.5963,131.9096,132.2819,30435.0
2018-02-12 11:00:00,159.93,160.47,159.5,160.15,13778.0,132.3067,132.7534,131.951,132.4887,13778.0
2018-02-12 11:30:00,160.04,160.76,159.54,160.76,14750.0,132.3977,132.9933,131.9841,132.9933,14750.0
2018-02-12 12:00:00,160.74,161.48,160.4,161.41,22882.0,132.9768,133.589,132.6955,133.5311,22882.0
2018-02-12 12:30:00,161.41,161.61,161.12,161.16,42630.0,133.5311,133.6965,133.2912,133.3243,42630.0
2018-02-12 13:00:00,161.14,161.77,161.14,161.72,21500.0,133.3077,133.8289,133.3077,133.7875,21500.0
2018-02-12 13:30:00,161.68,161.93,161.43,161.8,24120.0,133.7544,133.9613,133.5476,133.8537,24120.0
2018-02-12 14:00:00,161.77,161.77,160.53,160.81,31758.0,133.8289,133.8289,132.8031,133.0347,31758.0
2018-02-12 14:30:00,160.84,161.11,160.07,160.69,33629.0,133.0595,133.2829,132.4225,132.9354,33629.0
2018-02-12 15:00:00,160.74,161.06,160.31,160.35,28155.0,132.9768,133.2415,132.6211,132.6542,28155.0
2018-02-12 15:30:00,160.48,160.49,159.02,159.24,147405.0,132.7617,132.77,131.5539,131.7359,147405.0
2018-02-13 09:30:00,158.85,158.85,156.48,156.48,47740.0,131.4132,131.4132,129.4526,129.4526,47740.0
2018-02-13 10:00:00,156.76,157.39,156.08,157.11,70538.0,129.6842,130.2054,129.1217,129.9738,70538.0
2018-02-13 10:30:00,157.11,157.58,156.51,157.58,41432.0,129.9738,130.3626,129.4774,130.3626,41432.0
2018-02-13 11:00:00,157.48,157.49,156.53,157.35,36612.0,130.2799,130.2881,129.494,130.1723,36612.0
2018-02-13 11:30:00,157.36,157.64,157.1,157.31,40209.0,130.1806,130.4122,129.9655,130.1392,40209.0
2018-02-13 12:00:00,157.3,157.57,156.82,156.94,39185.0,130.131,130.3543,129.7339,129.8331,39185.0
2018-02-13 12:30:00,156.97,157.36,156.75,156.75,30862.0,129.858,130.1806,129.676,129.676,30862.0
2018-02-13 13:00:00,156.76,157.44,156.4,157.18,40509.0,129.6842,130.2468,129.3864,130.0317,40509.0
2018-02-13 13:30:00,157.16,158.03,157.16,157.5,24731.0,130.0151,130.7349,130.0151,130.2964,24731.0
2018-02-13 14:00:00,157.46,158.06,157.46,157.63,27969.0,130.2633,130.7597,130.2633,130.404,27969.0
2018-02-13 14:30:00,157.59,157.69,157.21,157.44,26012.0,130.3709,130.4536,130.0565,130.2468,26012.0
2018-02-13 15:00:00,157.54,157.8,157.35,157.67,39399.0,130.3295,130.5446,130.1723,130.4371,39399.0
2018-02-13 15:30:00,157.72,157.93,157.19,157.6,121013.0,130.4784,130.6521,130.04,130.3791,121013.0
2018-02-14 09:30:00,156.9,157.94,156.9,157.07,27655.0,129.8001,130.6604,129.8001,129.9407,27655.0
2018-02-14 10:00:00,157.36,158.91,157.08,158.12,20293.0,130.1806,131.4629,129.949,130.8093,20293.0
2018-02-14 10:30:00,158.28,158.65,157.41,157.51,25172.0,130.9417,131.2478,130.222,130.3047,25172.0
2018-02-14 11:00:00,157.59,157.96,157.31,157.5,16927.0,130.3709,130.677,130.1392,130.2964,16927.0
2018-02-14 11:30:00,157.45,157.91,157.12,157.35,17533.0,130.2551,130.6356,129.9821,130.1723,17533.0
2018-02-14 12:00:00,157.34,158.15,157.31,158.09,11919.0,130.1641,130.8341,130.1392,130.7845,11919.0
2018-02-14 12:30:00,158.04,158.04,157.39,157.89,15074.0,130.7431,130.7431,130.2054,130.6191,15074.0
2018-02-14 13:00:00,157.81,158.24,157.76,157.89,22159.0,130.5529,130.9086,130.5115,130.6191,22159.0
2018-02-14 13:30:00,157.93,158.46,157.93,158.45,25920.0,130.6521,131.0906,130.6521,131.0823,25920.0
2018-02-14 14:00:00,158.45,158.6,158.06,158.08,24596.0,131.0823,131.2064,130.7597,130.7762,24596.0
2018-02-14 14:30:00,158.05,158.6,158.01,158.47,20889.0,130.7514,131.2064,130.7183,131.0989,20889.0
2018-02-14 15:00:00,158.51,159.12,158.51,159.02,31416.0,131.132,131.6366,131.132,131.5539,31416.0
2018-02-14 15:30:00,158.96,159.42,158.73,159.02,56625.0,131.5042,131.8848,131.314,131.5539,56625.0
2018-02-15 09:30:00,160.25,160.26,159.26,159.9,19049.0,132.5714,132.5797,131.7524,132.2819,19049.0
2018-02-15 10:00:00,159.92,160.09,158.98,159.39,18402.0,132.2984,132.4391,131.5208,131.86,18402.0
2018-02-15 10:30:00,159.28,160.04,159.15,159.3,32374.0,131.769,132.3977,131.6614,131.7855,32374.0
2018-02-15 11:00:00,159.43,160.06,159.22,160.0,15081.0,131.8931,132.4143,131.7193,132.3646,15081.0
2018-02-15 11:30:00,160.09,160.37,159.47,160.04,12568.0,132.4391,132.6707,131.9262,132.3977,12568.0
2018-02-15 12:00:00,160.0,160.37,159.99,160.17,14185.0,132.3646,132.6707,132.3563,132.5053,14185.0
2018-02-15 12:30:00,160.22,160.49,160.17,160.38,12895.0,132.5466,132.77,132.5053,132.679,12895.0
2018-02-15 13:00:00,160.38,160.44,159.99,160.14,8636.0,132.679,132.7286,132.3563,132.4804,8636.0
2018-02-15 13:30:00,160.15,160.56,160.0,160.48,29364.0,132.4887,132.8279,132.3646,132.7617,29364.0
2018-02-15 14:00:00,160.47,161.07,160.38,160.98,25108.0,132.7534,133.2498,132.679,133.1753,25108.0
2018-02-15 14:30:00,160.88,161.39,160.72,161.04,16625.0,133.0926,133.5145,132.9603,133.225,16625.0
2018-02-15 15:00:00,161.17,161.56,160.66,160.88,27123.0,133.3325,133.6552,132.9106,133.0926,27123.0
2018-02-15 15:30:00,160.81,161.18,160.43,161.15,77341.0,133.0347,133.3408,132.7203,133.316,77341.0
2018-02-16 09:30:00,161.12,161.37,160.13,160.86,40446.0,133.2912,133.498,132.4722,133.0761,40446.0
2018-02-16 10:00:00,160.84,162.32,160.65,162.3,58195.0,133.0595,134.2839,132.9023,134.2674,58195.0
2018-02-16 10:30:00,162.3,162.98,162.26,162.71,37881.0,134.2674,134.8299,134.2343,134.6065,37881.0
2018-02-16 11:00:00,162.75,163.63,162.73,163.58,21163.0,134.6396,135.3676,134.6231,135.3263,21163.0
2018-02-16 11:30:00,163.53,164.39,163.53,164.13,23357.0,135.2849,135.9964,135.2849,135.7813,23357.0
2018-02-16 12:00:00,164.13,164.13,163.42,163.58,15586.0,135.7813,135.7813,135.1939,135.3263,15586.0
2018-02-16 12:30:00,163.72,164.25,162.98,163.53,35421.0,135.4421,135.8805,134.8299,135.2849,35421.0
2018-02-16 13:00:00,163.54,163.57,162.77,162.77,22404.0,135.2932,135.318,134.6562,134.6562,22404.0
2018-02-16 13:30:00,162.62,163.16,162.49,162.65,20106.0,134.5321,134.9788,134.4245,134.5569,20106.0
2018-02-16 14:00:00,162.7,162.99,161.59,161.9,151690.0,134.5983,134.8382,133.68,133.9364,151690.0
2018-02-16 14:30:00,161.99,162.13,161.36,161.73,39498.0,134.0109,134.1267,133.4897,133.7958,39498.0
2018-02-16 15:00:00,161.77,162.18,161.22,161.35,53243.0,133.8289,134.1681,133.3739,133.4814,53243.0
2018-02-16 15:30:00,161.25,161.38,160.78,160.82,79121.0,133.3987,133.5063,133.0099,133.043,79121.0
2018-02-20 09:30:00,159.84,160.81,159.43,159.5,61624.0,132.2322,133.0347,131.8931,131.951,61624.0
2018-02-20 10:00:00,159.39,160.42,159.35,159.5,80337.0,131.86,132.7121,131.8269,131.951,80337.0
2018-02-20 10:30:00,159.39,159.74,159.12,159.59,20139.0,131.86,132.1495,131.6366,132.0254,20139.0
2018-02-20 11:00:00,159.63,161.25,159.62,161.07,76760.0,132.0585,133.3987,132.0502,133.2498,76760.0
2018-02-20 11:30:00,161.08,161.7,160.95,161.64,20737.0,133.2581,133.771,133.1505,133.7214,20737.0
2018-02-20 12:00:00,161.65,161.81,161.36,161.66,11283.0,133.7296,133.862,133.4897,133.7379,11283.0
2018-02-20 12:30:00,161.66,161.71,161.23,161.51,8041.0,133.7379,133.7793,133.3822,133.6138,8041.0
2018-02-20 13:00:00,161.43,161.49,160.78,160.9,17369.0,133.5476,133.5973,133.0099,133.1092,17369.0
2018-02-20 13:30:00,160.92,161.43,160.89,161.31,14630.0,133.1257,133.5476,133.1009,133.4483,14630.0
2018-02-20 14:00:00,161.45,161.58,160.52,161.0,23045.0,133.5642,133.6717,132.7948,133.1919,23045.0
2018-02-20 14:30:00,161.0,161.44,160.86,160.87,17319.0,133.1919,133.5559,133.0761,133.0843,17319.0
2018-02-20 15:00:00,160.9,161.01,160.45,160.75,36969.0,133.1092,133.2002,132.7369,132.9851,36969.0
2018-02-20 15:30:00,160.83,161.23,160.73,160.91,60635.0,133.0513,133.3822,132.9685,133.1174,60635.0
2018-02-21 09:30:00,161.11,161.7,160.6,161.14,28112.0,133.2829,133.771,132.861,133.3077,28112.0
2018-02-21 10:00:00,161.11,161.56,160.29,160.46,22929.0,133.2829,133.6552,132.6045,132.7452,22929.0
2018-02-21 10:30:00,160.6,161.58,160.31,161.12,41743.0,132.861,133.6717,132.6211,133.2912,41743.0
2018-02-21 11:00:00,161.27,161.28,160.47,160.6,17483.0,133.4153,133.4235,132.7534,132.861,17483.0
2018-02-21 11:30:00,160.65,160.91,160.12,160.62,25379.0,132.9023,133.1174,132.4639,132.8775,25379.0
2018-02-21 12:00:00,160.61,160.65,160.09,160.35,23547.0,132.8693,132.9023,132.4391,132.6542,23547.0
2018-02-21 12:30:00,160.48,160.66,160.26,160.47,24023.0,132.7617,132.9106,132.5797,132.7534,24023.0
2018-02-21 13:00:00,160.63,160.65,160.17,160.27,21100.0,132.8858,132.9023,132.5053,132.588,21100.0
2018-02-21 13:30:00,160.27,160.52,160.11,160.44,11161.0,132.588,132.7948,132.4556,132.7286,11161.0
2018-02-21 14:00:00,160.51,161.49,160.42,160.99,24074.0,132.7865,133.5973,132.7121,133.1836,24074.0
2018-02-21 14:30:00,161.11,161.12,160.36,160.55,56655.0,133.2829,133.2912,132.6624,132.8196,56655.0
2018-02-21 15:00:00,160.51,160.51,158.95,158.97,68252.0,132.7865,132.7865,131.496,131.5125,68252.0
2018-02-21 15:30:00,158.99,159.51,158.04,158.06,118513.0,131.5291,131.9592,130.7431,130.7597,118513.0
2018-02-22 09:30:00,158.93,159.75,158.26,159.35,25607.0,131.4794,132.1578,130.9251,131.8269,25607.0
2018-02-22 10:00:00,159.38,160.25,159.05,160.17,25546.0,131.8517,132.5714,131.5787,132.5053,25546.0
2018-02-22 10:30:00,160.09,160.31,159.82,159.85,29392.0,132.4391,132.6211,132.2157,132.2405,29392.0
2018-02-22 11:00:00,159.98,161.08,159.97,160.9,17897.0,132.3481,133.2581,132.3398,133.1092,17897.0
2018-02-22 11:30:00,160.9,161.06,160.49,161.05,19262.0,133.1092,133.2415,132.77,133.2333,19262.0
2018-02-22 12:00:00,161.01,161.51,161.01,161.26,15154.0,133.2002,133.6138,133.2002,133.407,15154.0
2018-02-22 12:30:00,161.19,161.2,160.36,160.45,18740.0,133.3491,133.3573,132.6624,132.7369,18740.0
2018-02-22 13:00:00,160.41,160.79,160.33,160.63,17936.0,132.7038,133.0182,132.6376,132.8858,17936.0
2018-02-22 13:30:00,160.64,160.64,159.93,160.36,17443.0,132.8941,132.8941,132.3067,132.6624,17443.0
2018-02-22 14:00:00,160.4,160.69,160.11,160.69,14073.0,132.6955,132.9354,132.4556,132.9354,14073.0
2018-02-22 14:30:00,160.71,160.79,159.54,159.61,15005.0,132.952,133.0182,131.9841,132.042,15005.0
2018-02-22 15:00:00,159.48,159.97,159.25,159.65,25357.0,131.9344,132.3398,131.7442,132.0751,25357.0
2018-02-22 15:30:00,159.71,160.1,159.23,159.75,60585.0,132.1247,132.4473,131.7276,132.1578,60585.0
2018-02-23 09:30:00,160.62,161.02,159.53,160.17,16265.0,132.8775,133.2084,131.9758,132.5053,16265.0
2018-02-23 10:00:00,160.13,160.13,159.13,159.54,12496.0,132.4722,132.4722,131.6449,131.9841,12496.0
2018-02-23 10:30:00,159.48,160.23,159.47,159.59,11363.0,131.9344,132.5549,131.9262,132.0254,11363.0
2018-02-23 11:00:00,159.54,160.0,159.33,159.7,17511.0,131.9841,132.3646,131.8103,132.1164,17511.0
2018-02-23 11:30:00,159.65,159.97,159.5,159.97,5754.0,132.0751,132.3398,131.951,132.3398,5754.0
2018-02-23 12:00:00,159.97,159.97,159.6,159.61,10497.0,132.3398,132.3398,132.0337,132.042,10497.0
2018-02-23 12:30:00,159.61,159.84,159.55,159.76,11303.0,132.042,132.2322,131.9923,132.1661,11303.0
2018-02-23 13:00:00,159.72,159.83,159.52,159.72,10725.0,132.133,132.224,131.9675,132.133,10725.0
2018-02-23 13:30:00,159.67,159.73,159.15,159.34,13458.0,132.0916,132.1412,131.6614,131.8186,13458.0
2018-02-23 14:00:00,159.42,159.69,159.26,159.57,12934.0,131.8848,132.1082,131.7524,132.0089,12934.0
2018-02-23 14:30:00,159.62,159.73,159.41,159.6,10141.0,132.0502,132.1412,131.8765,132.0337,10141.0
2018-02-23 15:00:00,159.57,159.77,159.5,159.77,15084.0,132.0089,132.1743,131.951,132.1743,15084.0
2018-02-23 15:30:00,159.76,160.22,159.6,160.2,32928.0,132.1661,132.5466,132.0337,132.5301,32928.0
2018-02-26 09:30:00,160.78,160.89,159.36,159.64,32203.0,133.0099,133.1009,131.8352,132.0668,32203.0
2018-02-26 10:00:00,159.48,159.93,159.09,159.09,12114.0,131.9344,132.3067,131.6118,131.6118,12114.0
2018-02-26 10:30:00,159.08,159.62,158.71,159.58,36259.0,131.6035,132.0502,131.2974,132.0172,36259.0
2018-02-26 11:00:00,159.41,159.77,159.06,159.77,19116.0,131.8765,132.1743,131.587,132.1743,19116.0
2018-02-26 11:30:00,159.78,160.02,159.52,159.95,8600.0,132.1826,132.3812,131.9675,132.3233,8600.0
2018-02-26 12:00:00,159.94,160.52,159.93,160.34,18869.0,132.315,132.7948,132.3067,132.6459,18869.0
2018-02-26 12:30:00,160.33,161.0,160.26,161.0,26506.0,132.6376,133.1919,132.5797,133.1919,26506.0
2018-02-26 13:00:00,161.0,161.16,160.67,160.97,25594.0,133.1919,133.3243,132.9189,133.1671,25594.0
2018-02-26 13:30:00,161.01,161.02,160.62,160.7,20472.0,133.2002,133.2084,132.8775,132.9437,20472.0
2018-02-26 14:00:00,160.7,160.7,160.29,160.39,26113.0,132.9437,132.9437,132.6045,132.6873,26113.0
2018-02-26 14:30:00,160.35,160.41,159.94,160.21,18984.0,132.6542,132.7038,132.315,132.5383,18984.0
2018-02-26 15:00:00,160.2,160.45,160.05,160.41,28345.0,132.5301,132.7369,132.406,132.7038,28345.0
2018-02-26 15:30:00,160.35,160.43,159.84,160.13,91107.0,132.6542,132.7203,132.2322,132.4722,91107.0
2018-02-27 09:30:00,160.26,161.18,159.45,161.17,26857.0,132.5797,133.3408,131.9096,133.3325,26857.0
2018-02-27 10:00:00,161.07,161.73,160.81,161.22,30956.0,133.2498,133.7958,133.0347,133.3739,30956.0
2018-02-27 10:30:00,161.07,161.1,159.91,160.0,25257.0,133.2498,133.2746,132.2902,132.3646,25257.0
2018-02-27 11:00:00,160.16,160.32,159.81,159.92,26481.0,132.497,132.6293,132.2074,132.2984,26481.0
2018-02-27 11:30:00,159.86,160.12,159.33,159.61,14277.0,132.2488,132.4639,131.8103,132.042,14277.0
2018-02-27 12:00:00,159.62,160.07,159.43,159.84,11096.0,132.0502,132.4225,131.8931,132.2322,11096.0
2018-02-27 12:30:00,159.89,160.24,159.72,160.09,11143.0,132.2736,132.5632,132.133,132.4391,11143.0
2018-02-27 13:00:00,160.07,160.4,159.86,160.28,59964.0,132.4225,132.6955,132.2488,132.5963,59964.0
2018-02-27 13:30:00,160.28,160.28,159.9,159.9,14609.0,132.5963,132.5963,132.2819,132.2819,14609.0
2018-02-27 14:00:00,159.74,160.05,159.41,159.58,20918.0,132.1495,132.406,131.8765,132.0172,20918.0
2018-02-27 14:30:00,159.58,160.05,159.39,159.39,20056.0,132.0172,132.406,131.86,131.86,20056.0
2018-02-27 15:00:00,159.35,159.5,159.05,159.27,21190.0,131.8269,131.951,131.5787,131.7607,21190.0
2018-02-27 15:30:00,159.33,159.33,158.21,158.23,81435.0,131.8103,131.8103,130.8838,130.9003,81435.0
2018-02-28 09:30:00,159.2,159.25,158.01,158.45,34122.0,131.7028,131.7442,130.7183,131.0823,34122.0
2018-02-28 10:00:00,158.45,159.57,158.18,159.35,52107.0,131.0823,132.0089,130.859,131.8269,52107.0
2018-02-28 10:30:00,159.44,159.79,158.53,158.54,35448.0,131.9013,132.1909,131.1485,131.1568,35448.0
2018-02-28 11:00:00,158.54,158.66,157.9,158.55,26542.0,131.1568,131.2561,130.6273,131.1651,26542.0
2018-02-28 11:30:00,158.44,158.88,157.7,158.59,42723.0,131.0741,131.4381,130.4619,131.1982,42723.0
2018-02-28 12:00:00,158.55,159.72,158.55,159.63,59319.0,131.1651,132.133,131.1651,132.0585,59319.0
2018-02-28 12:30:00,159.68,160.4,159.59,160.24,33237.0,132.0999,132.6955,132.0254,132.5632,33237.0
2018-02-28 13:00:00,160.14,160.56,159.92,160.41,28442.0,132.4804,132.8279,132.2984,132.7038,28442.0
2018-02-28 13:30:00,160.39,160.68,160.0,160.33,36061.0,132.6873,132.9272,132.3646,132.6376,36061.0
2018-02-28 14:00:00,160.57,161.22,160.57,160.66,36458.0,132.8362,133.3739,132.8362,132.9106,36458.0
2018-02-28 14:30:00,160.65,161.31,160.26,160.56,90648.0,132.9023,133.4483,132.5797,132.8279,90648.0
2018-02-28 15:00:00,160.54,160.92,160.2,160.41,82189.0,132.8113,133.1257,132.5301,132.7038,82189.0
2018-02-28 15:30:00,160.27,161.34,159.22,159.22,165825.0,132.588,133.4732,131.7193,131.7193,165825.0
2018-03-01 09:30:00,158.87,158.87,155.47,155.81,38695.0,132.1332,132.1332,129.3054,129.5882,38695.0
2018-03-01 10:00:00,155.77,157.58,155.68,157.41,49975.0,129.5549,131.0603,129.48,130.9189,49975.0
2018-03-01 10:30:00,157.47,158.88,157.47,158.19,33568.0,130.9688,132.1415,130.9688,131.5676,33568.0
2018-03-01 11:00:00,158.22,159.44,158.14,158.51,37336.0,131.5926,132.6072,131.526,131.8338,37336.0
2018-03-01 11:30:00,158.6,158.6,157.62,158.46,17459.0,131.9086,131.9086,131.0935,131.7922,17459.0
2018-03-01 12:00:00,158.42,158.42,157.6,157.68,21719.0,131.7589,131.7589,131.0769,131.1434,21719.0
2018-03-01 12:30:00,157.63,157.78,157.17,157.23,17378.0,131.1019,131.2266,130.7193,130.7692,17378.0
2018-03-01 13:00:00,157.07,157.24,156.21,157.07,31243.0,130.6361,130.7775,129.9208,130.6361,31243.0
2018-03-01 13:30:00,157.05,157.05,155.61,155.62,23930.0,130.6195,130.6195,129.4218,129.4301,23930.0
2018-03-01 14:00:00,155.64,155.76,154.33,154.79,51252.0,129.4468,129.5466,128.3572,128.7398,51252.0
2018-03-01 14:30:00,154.81,154.92,153.86,153.92,57014.0,128.7564,128.8479,127.9663,128.0162,57014.0
2018-03-01 15:00:00,153.92,154.56,153.67,153.93,77684.0,128.0162,128.5485,127.8083,128.0245,77684.0
2018-03-01 15:30:00,153.98,154.07,153.11,153.2,186394.0,128.0661,128.141,127.3425,127.4174,186394.0
2018-03-02 09:30:00,151.99,152.5,150.68,151.55,29568.0,126.411,126.8352,125.3215,126.0451,29568.0
2018-03-02 10:00:00,151.35,151.82,151.14,151.58,28991.0,125.8787,126.2696,125.7041,126.07,28991.0
2018-03-02 10:30:00,151.59,152.53,151.59,151.77,20389.0,126.0784,126.8602,126.0784,126.2281,20389.0
2018-03-02 11:00:00,151.85,152.2,151.36,152.2,22995.0,126.2946,126.5857,125.8871,126.5857,22995.0
2018-03-02 11:30:00,152.18,152.92,152.03,152.91,15393.0,126.5691,127.1845,126.4443,127.1762,15393.0
2018-03-02 12:00:00,152.87,153.04,152.02,152.5,20318.0,127.1429,127.2843,126.436,126.8352,20318.0
2018-03-02 12:30:00,152.49,152.71,152.07,152.56,17695.0,126.8269,127.0099,126.4776,126.8851,17695.0
2018-03-02 13:00:00,152.49,152.72,152.33,152.42,35666.0,126.8269,127.0182,126.6938,126.7687,35666.0
2018-03-02 13:30:00,152.42,152.67,151.99,152.49,25901.0,126.7687,126.9766,126.411,126.8269,25901.0
2018-03-02 14:00:00,152.56,153.09,152.49,152.88,17553.0,126.8851,127.3259,126.8269,127.1513,17553.0
2018-03-02 14:30:00,152.96,153.61,152.56,153.4,29424.0,127.2178,127.7584,126.8851,127.5837,29424.0
2018-03-02 15:00:00,153.3,153.34,152.72,153.06,28772.0,127.5006,127.5338,127.0182,127.301,28772.0
2018-03-02 15:30:00,153.02,153.97,153.01,153.61,59457.0,127.2677,128.0578,127.2594,127.7584,59457.0
2018-03-05 09:30:00,153.16,154.0,151.71,152.0,25905.0,127.3841,128.0828,126.1782,126.4194,25905.0
2018-03-05 10:00:00,152.15,152.92,151.79,152.87,16774.0,126.5441,127.1845,126.2447,127.1429,16774.0
2018-03-05 10:30:00,152.64,153.22,152.58,153.08,9150.0,126.9516,127.434,126.9017,127.3176,9150.0
2018-03-05 11:00:00,153.26,154.26,153.25,154.25,16267.0,127.4673,128.299,127.459,128.2907,16267.0
2018-03-05 11:30:00,154.26,154.97,154.1,154.69,25383.0,128.299,128.8895,128.1659,128.6566,25383.0
2018-03-05 12:00:00,154.73,155.37,154.35,154.64,20935.0,128.6899,129.2222,128.3739,128.6151,20935.0
2018-03-05 12:30:00,154.67,154.89,154.48,154.74,9479.0,128.64,128.823,128.482,128.6982,9479.0
2018-03-05 13:00:00,154.82,155.64,154.82,155.45,12945.0,128.7648,129.4468,128.7648,129.2887,12945.0
2018-03-05 13:30:00,155.54,155.72,155.21,155.58,13188.0,129.3636,129.5133,129.0891,129.3969,13188.0
2018-03-05 14:00:00,155.49,155.81,155.26,155.59,32417.0,129.322,129.5882,129.1307,129.4052,32417.0
2018-03-05 14:30:00,155.6,156.08,155.31,156.01,16213.0,129.4135,129.8127,129.1723,129.7545,16213.0
2018-03-05 15:00:00,156.01,156.52,155.95,156.02,19713.0,129.7545,130.1787,129.7046,129.7628,19713.0
2018-03-05 15:30:00,156.02,156.7,155.93,156.07,68831.0,129.7628,130.3284,129.688,129.8044,68831.0
2018-03-06 09:30:00,156.7,158.0,156.7,157.21,38995.0,130.3284,131.4096,130.3284,130.7525,38995.0
2018-03-06 10:00:00,157.28,158.04,156.81,157.54,33500.0,130.8108,131.4429,130.4199,131.027,33500.0
2018-03-06 10:30:00,157.7,157.7,156.82,157.07,20547.0,131.1601,131.1601,130.4282,130.6361,20547.0
2018-03-06 11:00:00,157.06,157.57,156.92,157.23,17593.0,130.6278,131.052,130.5113,130.7692,17593.0
2018-03-06 11:30:00,157.24,157.39,157.15,157.33,11267.0,130.7775,130.9022,130.7026,130.8523,11267.0
2018-03-06 12:00:00,157.27,157.6,157.11,157.55,13102.0,130.8024,131.0769,130.6694,131.0353,13102.0
2018-03-06 12:30:00,157.49,158.27,157.41,158.19,11163.0,130.9854,131.6341,130.9189,131.5676,11163.0
2018-03-06 13:00:00,158.25,158.8,158.24,158.66,13610.0,131.6175,132.075,131.6092,131.9585,13610.0
2018-03-06 13:30:00,158.71,158.76,158.38,158.69,18966.0,132.0001,132.0417,131.7256,131.9835,18966.0
2018-03-06 14:00:00,158.78,158.85,158.45,158.76,15975.0,132.0583,132.1165,131.7839,132.0417,15975.0
2018-03-06 14:30:00,158.71,159.38,158.69,159.26,24894.0,132.0001,132.5573,131.9835,132.4575,24894.0
2018-03-06 15:00:00,159.2,159.44,158.82,159.31,36307.0,132.4076,132.6072,132.0916,132.4991,36307.0
2018-03-06 15:30:00,159.26,159.52,158.71,158.94,74399.0,132.4575,132.6738,132.0001,132.1914,74399.0
2018-03-07 09:30:00,157.24,158.43,156.67,156.78,30349.0,130.7775,131.7672,130.3034,130.3949,30349.0
2018-03-07 10:00:00,156.71,158.0,156.55,157.85,31840.0,130.3367,131.4096,130.2036,131.2848,31840.0
2018-03-07 10:30:00,157.85,158.54,157.62,158.49,12247.0,131.2848,131.8587,131.0935,131.8171,12247.0
2018-03-07 11:00:00,158.49,158.58,158.0,158.4,21748.0,131.8171,131.892,131.4096,131.7423,21748.0
2018-03-07 11:30:00,158.39,158.9,158.17,158.17,21092.0,131.734,132.1581,131.551,131.551,21092.0
2018-03-07 12:00:00,158.06,158.06,157.41,157.65,24395.0,131.4595,131.4595,130.9189,131.1185,24395.0
2018-03-07 12:30:00,157.53,157.71,157.4,157.49,14940.0,131.0187,131.1684,130.9106,130.9854,14940.0
2018-03-07 13:00:00,157.43,157.83,157.0,157.78,16485.0,130.9355,131.2682,130.5779,131.2266,16485.0
2018-03-07 13:30:00,157.82,157.93,157.28,157.81,20602.0,131.2599,131.3514,130.8108,131.2516,20602.0
2018-03-07 14:00:00,157.69,157.99,157.61,157.77,14637.0,131.1518,131.4013,131.0852,131.2183,14637.0
2018-03-07 14:30:00,157.85,158.3,157.85,158.22,12608.0,131.2848,131.6591,131.2848,131.5926,12608.0
2018-03-07 15:00:00,158.32,158.97,158.29,158.97,20383.0,131.6757,132.2163,131.6508,132.2163,20383.0
2018-03-07 15:30:00,158.86,159.14,158.78,158.98,75073.0,132.1249,132.3577,132.0583,132.2247,75073.0
2018-03-08 09:30:00,159.77,159.77,157.61,157.61,35391.0,132.8817,132.8817,131.0852,131.0852,35391.0
2018-03-08 10:00:00,157.54,157.63,156.01,156.16,48339.0,131.027,131.1019,129.7545,129.8792,48339.0
2018-03-08 10:30:00,156.27,156.42,155.65,155.65,39807.0,129.9707,130.0955,129.4551,129.4551,39807.0
2018-03-08 11:00:00,155.59,155.71,155.34,155.46,28838.0,129.4052,129.505,129.1972,129.2971,28838.0
2018-03-08 11:30:00,155.42,155.48,154.71,155.03,43438.0,129.2638,129.3137,128.6733,128.9394,43438.0
2018-03-08 12:00:00,155.11,155.3,154.48,154.58,38021.0,129.006,129.164,128.482,128.5652,38021.0
2018-03-08 12:30:00,154.56,154.68,154.1,154.5,48410.0,128.5485,128.6483,128.1659,128.4986,48410.0
2018-03-08 13:00:00,154.5,154.93,153.9,154.1,48730.0,128.4986,128.8563,127.9996,128.1659,48730.0
2018-03-08 13:30:00,154.12,155.07,153.63,155.02,71516.0,128.1826,128.9727,127.775,128.9311,71516.0
2018-03-08 14:00:00,155.0,155.57,154.83,154.94,38692.0,128.9145,129.3885,128.7731,128.8646,38692.0
2018-03-08 14:30:00,154.89,155.35,154.77,155.09,59123.0,128.823,129.2056,128.7232,128.9893,59123.0
2018-03-08 15:00:00,155.12,155.73,154.89,154.93,98517.0,129.0143,129.5216,128.823,128.8563,98517.0
2018-03-08 15:30:00,154.94,154.99,154.4,154.72,162859.0,128.8646,128.9062,128.4154,128.6816,162859.0
2018-03-09 09:30:00,155.69,155.69,153.2,153.45,75255.0,129.4883,129.4883,127.4174,127.6253,75255.0
2018-03-09 10:00:00,153.45,154.44,153.09,154.15,174538.0,127.6253,128.4487,127.3259,128.2075,174538.0
2018-03-09 10:30:00,154.25,154.7,153.92,154.12,128510.0,128.2907,128.665,128.0162,128.1826,128510.0
2018-03-09 11:00:00,154.14,154.22,153.42,154.13,112668.0,128.1992,128.2657,127.6004,128.1909,112668.0
2018-03-09 11:30:00,154.16,154.68,153.85,153.95,81729.0,128.2158,128.6483,127.958,128.0412,81729.0
2018-03-09 12:00:00,153.96,154.3,153.79,154.07,99520.0,128.0495,128.3323,127.9081,128.141,99520.0
2018-03-09 12:30:00,154.07,154.24,153.91,153.91,62860.0,128.141,128.2824,128.0079,128.0079,62860.0
2018-03-09 13:00:00,153.94,154.05,153.52,153.66,50250.0,128.0329,128.1243,127.6835,127.8,50250.0
2018-03-09 13:30:00,153.65,153.81,153.02,153.4,106287.0,127.7917,127.9247,127.2677,127.5837,106287.0
2018-03-09 14:00:00,153.39,153.85,153.35,153.6,75853.0,127.5754,127.958,127.5422,127.7501,75853.0
2018-03-09 14:30:00,153.58,154.06,153.53,153.94,58605.0,127.7334,128.1327,127.6919,128.0329,58605.0
2018-03-09 15:00:00,153.94,153.95,153.06,153.41,96538.0,128.0329,128.0412,127.301,127.5921,96538.0
2018-03-09 15:30:00,153.39,153.42,152.98,153.24,332891.0,127.5754,127.6004,127.2344,127.4507,332891.0
2018-03-12 09:30:00,153.3,153.37,151.96,152.16,53322.0,127.5006,127.5588,126.3861,126.5524,53322.0
2018-03-12 10:00:00,152.17,152.77,151.75,151.9,158573.0,126.5607,127.0598,126.2114,126.3362,158573.0
2018-03-12 10:30:00,151.83,151.84,150.82,150.85,144385.0,126.278,126.2863,125.4379,125.4629,144385.0
2018-03-12 11:00:00,150.86,151.29,150.39,150.42,60827.0,125.4712,125.8288,125.0803,125.1053,60827.0
2018-03-12 11:30:00,150.52,150.59,149.3,150.09,79941.0,125.1884,125.2466,124.1737,124.8308,79941.0
2018-03-12 12:00:00,150.09,151.53,149.55,151.09,124494.0,124.8308,126.0284,124.3817,125.6625,124494.0
2018-03-12 12:30:00,150.99,151.96,150.47,151.67,40831.0,125.5793,126.3861,125.1468,126.1449,40831.0
2018-03-12 13:00:00,151.72,152.29,151.53,152.29,36037.0,126.1865,126.6605,126.0284,126.6605,36037.0
2018-03-12 13:30:00,152.25,152.41,151.51,151.68,129495.0,126.6273,126.7604,126.0118,126.1532,129495.0
2018-03-12 14:00:00,151.64,151.87,150.93,151.05,133376.0,126.1199,126.3112,125.5294,125.6292,133376.0
2018-03-12 14:30:00,151.08,151.15,150.72,150.76,83775.0,125.6542,125.7124,125.3548,125.388,83775.0
2018-03-12 15:00:00,150.79,151.22,150.72,150.98,118712.0,125.413,125.7706,125.3548,125.571,118712.0
2018-03-12 15:30:00,150.95,152.04,150.95,151.47,190552.0,125.5461,126.4526,125.5461,125.9785,190552.0
2018-03-13 09:30:00,152.57,152.96,152.19,152.29,33313.0,126.8934,127.2178,126.5774,126.6605,33313.0
2018-03-13 10:00:00,152.28,153.9,152.12,153.31,100381.0,126.6522,127.9996,126.5192,127.5089,100381.0
2018-03-13 10:30:00,153.28,153.44,152.88,152.89,52038.0,127.4839,127.617,127.1513,127.1596,52038.0
2018-03-13 11:00:00,152.89,153.33,152.63,153.21,44081.0,127.1596,127.5255,126.9433,127.4257,44081.0
2018-03-13 11:30:00,153.22,153.51,153.0,153.1,49548.0,127.434,127.6752,127.2511,127.3342,49548.0
2018-03-13 12:00:00,153.08,153.19,152.04,152.11,47626.0,127.3176,127.4091,126.4526,126.5108,47626.0
2018-03-13 12:30:00,152.08,152.83,152.04,152.34,59286.0,126.4859,127.1097,126.4526,126.7021,59286.0
2018-03-13 13:00:00,152.38,152.45,151.93,152.17,22574.0,126.7354,126.7936,126.3611,126.5607,22574.0
2018-03-13 13:30:00,152.2,152.67,152.09,152.33,20973.0,126.5857,126.9766,126.4942,126.6938,20973.0
2018-03-13 14:00:00,152.31,152.42,151.78,151.89,38857.0,126.6772,126.7687,126.2364,126.3279,38857.0
2018-03-13 14:30:00,151.89,152.61,151.89,152.2,31309.0,126.3279,126.9267,126.3279,126.5857,31309.0
2018-03-13 15:00:00,152.22,152.44,151.89,152.03,39904.0,126.6023,126.7853,126.3279,126.4443,39904.0
2018-03-13 15:30:00,152.03,152.16,151.65,151.94,95503.0,126.4443,126.5524,126.1283,126.3694,95503.0
2018-03-14 09:30:00,152.42,153.92,151.66,153.87,42375.0,126.7687,128.0162,126.1366,127.9746,42375.0
2018-03-14 10:00:00,153.91,154.32,153.12,153.26,39878.0,128.0079,128.3489,127.3509,127.4673,39878.0
2018-03-14 10:30:00,153.26,153.45,153.02,153.05,25517.0,127.4673,127.6253,127.2677,127.2926,25517.0
2018-03-14 11:00:00,153.11,153.26,152.79,152.81,28980.0,127.3425,127.4673,127.0764,127.093,28980.0
2018-03-14 11:30:00,152.78,152.99,151.98,152.4,15029.0,127.0681,127.2427,126.4027,126.752,15029.0
2018-03-14 12:00:00,152.37,152.49,151.88,152.21,18468.0,126.7271,126.8269,126.3195,126.594,18468.0
2018-03-14 12:30:00,152.14,152.69,152.14,152.36,25148.0,126.5358,126.9932,126.5358,126.7188,25148.0
2018-03-14 13:00:00,152.3,152.3,151.92,152.16,17772.0,126.6689,126.6689,126.3528,126.5524,17772.0
2018-03-14 13:30:00,152.16,152.98,152.13,152.82,14802.0,126.5524,127.2344,126.5275,127.1014,14802.0
2018-03-14 14:00:00,152.79,152.82,152.22,152.27,18394.0,127.0764,127.1014,126.6023,126.6439,18394.0
2018-03-14 14:30:00,152.29,152.49,151.88,152.44,37097.0,126.6605,126.8269,126.3195,126.7853,37097.0
2018-03-14 15:00:00,152.44,152.56,152.16,152.39,53096.0,126.7853,126.8851,126.5524,126.7437,53096.0
2018-03-14 15:30:00,152.41,152.58,152.17,152.21,91405.0,126.7604,126.9017,126.5607,126.594,91405.0
2018-03-15 09:30:00,152.46,152.85,151.95,152.32,22608.0,126.8019,127.1263,126.3778,126.6855,22608.0
2018-03-15 10:00:00,152.32,152.73,152.1,152.36,16067.0,126.6855,127.0265,126.5025,126.7188,16067.0
2018-03-15 10:30:00,152.41,152.62,151.97,152.56,23103.0,126.7604,126.935,126.3944,126.8851,23103.0
2018-03-15 11:00:00,152.62,153.33,152.62,153.33,28657.0,126.935,127.5255,126.935,127.5255,28657.0
2018-03-15 11:30:00,153.38,153.38,152.39,152.42,42629.0,127.5671,127.5671,126.7437,126.7687,42629.0
2018-03-15 12:00:00,152.5,152.66,152.38,152.43,31937.0,126.8352,126.9683,126.7354,126.777,31937.0
2018-03-15 12:30:00,152.37,152.6,152.27,152.4,7677.0,126.7271,126.9184,126.6439,126.752,7677.0
2018-03-15 13:00:00,152.38,152.59,152.3,152.59,9881.0,126.7354,126.9101,126.6689,126.9101,9881.0
2018-03-15 13:30:00,152.53,152.57,151.99,151.99,8329.0,126.8602,126.8934,126.411,126.411,8329.0
2018-03-15 14:00:00,151.96,152.51,151.96,152.37,16269.0,126.3861,126.8435,126.3861,126.7271,16269.0
2018-03-15 14:30:00,152.41,152.57,151.77,152.17,23390.0,126.7604,126.8934,126.2281,126.5607,23390.0
2018-03-15 15:00:00,152.15,152.15,151.75,152.06,32932.0,126.5441,126.5441,126.2114,126.4693,32932.0
2018-03-15 15:30:00,152.12,152.38,151.9,152.17,75082.0,126.5192,126.7354,126.3362,126.5607,75082.0
2018-03-16 09:30:00,151.89,153.82,151.89,152.76,66152.0,126.3279,127.9331,126.3279,127.0514,66152.0
2018-03-16 10:00:00,152.9,153.41,152.9,153.12,26081.0,127.1679,127.5921,127.1679,127.3509,26081.0
2018-03-16 10:30:00,153.13,153.45,152.88,153.22,83243.0,127.3592,127.6253,127.1513,127.434,83243.0
2018-03-16 11:00:00,153.3,153.46,152.99,153.32,73409.0,127.5006,127.6336,127.2427,127.5172,73409.0
2018-03-16 11:30:00,153.33,153.47,152.9,153.0,57553.0,127.5255,127.642,127.1679,127.2511,57553.0
2018-03-16 12:00:00,153.03,153.45,152.91,153.45,19408.0,127.276,127.6253,127.1762,127.6253,19408.0
2018-03-16 12:30:00,153.47,154.04,153.46,153.57,17727.0,127.642,128.116,127.6336,127.7251,17727.0
2018-03-16 13:00:00,153.58,153.61,152.96,153.05,39650.0,127.7334,127.7584,127.2178,127.2926,39650.0
2018-03-16 13:30:00,153.09,153.25,152.95,153.05,30419.0,127.3259,127.459,127.2095,127.2926,30419.0
2018-03-16 14:00:00,153.05,153.29,153.03,153.09,34318.0,127.2926,127.4923,127.276,127.3259,34318.0
2018-03-16 14:30:00,153.1,153.53,153.05,153.39,27399.0,127.3342,127.6919,127.2926,127.5754,27399.0
2018-03-16 15:00:00,153.43,153.48,153.2,153.34,21447.0,127.6087,127.6503,127.4174,127.5338,21447.0
2018-03-16 15:30:00,153.38,153.39,152.85,152.9,184366.0,127.5671,127.5754,127.1263,127.1679,184366.0
2018-03-19 09:30:00,152.75,153.04,151.39,152.18,30213.0,127.0431,127.2843,125.912,126.5691,30213.0
2018-03-19 10:00:00,152.13,152.18,151.71,152.0,36417.0,126.5275,126.5691,126.1782,126.4194,36417.0
2018-03-19 10:30:00,152.0,152.12,151.21,151.42,38865.0,126.4194,126.5192,125.7623,125.937,38865.0
2018-03-19 11:00:00,151.3,151.41,150.52,151.19,23120.0,125.8372,125.9286,125.1884,125.7457,23120.0
2018-03-19 11:30:00,151.16,151.16,150.16,150.24,15406.0,125.7207,125.7207,124.889,124.9555,15406.0
2018-03-19 12:00:00,150.25,150.4,149.93,150.0,56377.0,124.9639,125.0886,124.6977,124.7559,56377.0
2018-03-19 12:30:00,150.06,150.06,148.85,148.98,56862.0,124.8058,124.8058,123.7995,123.9076,56862.0
2018-03-19 13:00:00,148.97,149.12,147.79,148.15,34226.0,123.8993,124.024,122.9179,123.2173,34226.0
2018-03-19 13:30:00,148.1,149.19,147.98,149.19,35878.0,123.1757,124.0823,123.0759,124.0823,35878.0
2018-03-19 14:00:00,149.2,149.98,149.18,149.92,45253.0,124.0906,124.7393,124.0739,124.6894,45253.0
2018-03-19 14:30:00,149.92,149.98,148.75,149.04,45245.0,124.6894,124.7393,123.7163,123.9575,45245.0
2018-03-19 15:00:00,149.02,149.49,148.72,149.07,50163.0,123.9409,124.3318,123.6914,123.9825,50163.0
2018-03-19 15:30:00,149.13,149.7,148.98,149.44,127527.0,124.0324,124.5064,123.9076,124.2902,127527.0
2018-03-20 09:30:00,150.09,151.23,149.62,150.67,101360.0,124.8308,125.7789,124.4399,125.3132,101360.0
2018-03-20 10:00:00,150.7,151.51,150.34,151.51,38125.0,125.3381,126.0118,125.0387,126.0118,38125.0
2018-03-20 10:30:00,151.54,151.77,151.29,151.58,14825.0,126.0368,126.2281,125.8288,126.07,14825.0
2018-03-20 11:00:00,151.58,151.58,150.72,150.82,17623.0,126.07,126.07,125.3548,125.4379,17623.0
2018-03-20 11:30:00,150.89,150.89,150.63,150.7,45230.0,125.4962,125.4962,125.2799,125.3381,45230.0
2018-03-20 12:00:00,150.73,151.49,150.58,151.34,27113.0,125.3631,125.9952,125.2383,125.8704,27113.0
2018-03-20 12:30:00,151.27,151.5,150.98,150.98,10983.0,125.8122,126.0035,125.571,125.571,10983.0
2018-03-20 13:00:00,151.08,151.31,151.06,151.07,13195.0,125.6542,125.8455,125.6375,125.6459,13195.0
2018-03-20 13:30:00,151.16,151.34,150.97,151.03,21172.0,125.7207,125.8704,125.5627,125.6126,21172.0
2018-03-20 14:00:00,151.14,151.29,150.96,151.27,13897.0,125.7041,125.8288,125.5544,125.8122,13897.0
2018-03-20 14:30:00,151.36,151.8,151.36,151.55,17846.0,125.8871,126.253,125.8871,126.0451,17846.0
2018-03-20 15:00:00,151.69,151.98,151.18,151.18,16893.0,126.1615,126.4027,125.7374,125.7374,16893.0
2018-03-20 15:30:00,151.16,151.19,150.72,150.79,91456.0,125.7207,125.7457,125.3548,125.413,91456.0
2018-03-21 09:30:00,151.25,151.83,150.28,151.42,30162.0,125.7956,126.278,124.9888,125.937,30162.0
2018-03-21 10:00:00,151.37,151.57,150.9,151.39,41885.0,125.8954,126.0617,125.5045,125.912,41885.0
2018-03-21 10:30:00,151.57,152.11,151.54,151.96,34784.0,126.0617,126.5108,126.0368,126.3861,34784.0
2018-03-21 11:00:00,151.99,152.16,151.92,152.02,23393.0,126.411,126.5524,126.3528,126.436,23393.0
2018-03-21 11:30:00,152.01,152.95,152.0,152.93,10431.0,126.4277,127.2095,126.4194,127.1928,10431.0
2018-03-21 12:00:00,152.82,153.67,152.66,153.67,17814.0,127.1014,127.8083,126.9683,127.8083,17814.0
2018-03-21 12:30:00,153.64,153.69,153.29,153.65,20281.0,127.7833,127.8249,127.4923,127.7917,20281.0
2018-03-21 13:00:00,153.7,153.7,152.82,152.83,16979.0,127.8333,127.8333,127.1014,127.1097,16979.0
2018-03-21 13:30:00,152.83,153.28,152.78,152.99,22139.0,127.1097,127.4839,127.0681,127.2427,22139.0
2018-03-21 14:00:00,153.12,153.84,152.99,153.05,32672.0,127.3509,127.9497,127.2427,127.2926,32672.0
2018-03-21 14:30:00,153.0,153.21,152.19,152.23,17792.0,127.2511,127.4257,126.5774,126.6106,17792.0
2018-03-21 15:00:00,152.34,153.1,152.34,152.57,27601.0,126.7021,127.3342,126.7021,126.8934,27601.0
2018-03-21 15:30:00,152.6,152.76,151.66,151.7,108403.0,126.9184,127.0514,126.1366,126.1698,108403.0
2018-03-22 09:30:00,150.53,150.76,149.79,150.56,44371.0,125.1967,125.388,124.5813,125.2217,44371.0
2018-03-22 10:00:00,150.5,151.8,150.5,151.32,13657.0,125.1718,126.253,125.1718,125.8538,13657.0
2018-03-22 10:30:00,151.32,151.48,150.17,150.17,14998.0,125.8538,125.9869,124.8973,124.8973,14998.0
2018-03-22 11:00:00,150.33,150.57,149.52,149.63,14634.0,125.0304,125.23,124.3567,124.4482,14634.0
2018-03-22 11:30:00,149.89,149.94,149.39,149.72,18222.0,124.6645,124.706,124.2486,124.5231,18222.0
2018-03-22 12:00:00,149.77,151.06,149.72,151.06,61366.0,124.5646,125.6375,124.5231,125.6375,61366.0
2018-03-22 12:30:00,151.06,151.14,150.45,150.45,45809.0,125.6375,125.7041,125.1302,125.1302,45809.0
2018-03-22 13:00:00,150.43,150.83,149.95,150.83,11500.0,125.1136,125.4463,124.7144,125.4463,11500.0
2018-03-22 13:30:00,150.8,151.23,150.73,150.95,11726.0,125.4213,125.7789,125.3631,125.5461,11726.0
2018-03-22 14:00:00,150.9,150.99,150.21,150.21,15477.0,125.5045,125.5793,124.9306,124.9306,15477.0
2018-03-22 14:30:00,150.1,150.58,149.96,150.02,17705.0,124.8391,125.2383,124.7227,124.7726,17705.0
2018-03-22 15:00:00,149.95,150.21,149.25,149.37,25368.0,124.7144,124.9306,124.1322,124.232,25368.0
2018-03-22 15:30:00,149.3,149.32,148.3,148.42,95811.0,124.1737,124.1904,123.342,123.4418,95811.0
2018-03-23 09:30:00,148.83,149.48,148.5,148.96,22716.0,123.7828,124.3235,123.5084,123.891,22716.0
2018-03-23 10:00:00,148.88,149.99,148.87,149.92,35885.0,123.8244,124.7476,123.8161,124.6894,35885.0
2018-03-23 10:30:00,149.92,150.05,149.54,149.9,17596.0,124.6894,124.7975,124.3734,124.6728,17596.0
2018-03-23 11:00:00,150.11,150.28,149.58,149.71,19556.0,124.8474,124.9888,124.4066,124.5147,19556.0
2018-03-23 11:30:00,149.69,149.82,148.54,148.66,30445.0,124.4981,124.6062,123.5416,123.6415,30445.0
2018-03-23 12:00:00,148.69,149.2,148.69,149.2,13758.0,123.6664,124.0906,123.6664,124.0906,13758.0
2018-03-23 12:30:00,149.2,149.22,148.42,148.48,10105.0,124.0906,124.1072,123.4418,123.4917,10105.0
2018-03-23 13:00:00,148.47,149.17,148.41,149.11,8452.0,123.4834,124.0656,123.4335,124.0157,8452.0
2018-03-23 13:30:00,149.23,149.45,148.81,149.43,10565.0,124.1155,124.2985,123.7662,124.2819,10565.0
2018-03-23 14:00:00,149.5,149.5,148.42,148.64,12170.0,124.3401,124.3401,123.4418,123.6248,12170.0
2018-03-23 14:30:00,148.63,148.75,147.11,147.32,21547.0,123.6165,123.7163,122.3523,122.527,21547.0
2018-03-23 15:00:00,147.5,147.77,146.9,147.29,33037.0,122.6767,122.9012,122.1776,122.502,33037.0
2018-03-23 15:30:00,147.2,147.29,146.04,146.24,69008.0,122.4272,122.502,121.4624,121.6287,69008.0
2018-03-26 09:30:00,148.14,148.97,147.8,148.03,53629.0,123.209,123.8993,122.9262,123.1175,53629.0
2018-03-26 10:00:00,148.18,148.41,147.95,147.98,19249.0,123.2422,123.4335,123.0509,123.0759,19249.0
2018-03-26 10:30:00,148.0,148.62,147.98,148.31,39324.0,123.0925,123.6082,123.0759,123.3504,39324.0
2018-03-26 11:00:00,148.37,148.56,148.13,148.17,54690.0,123.4003,123.5583,123.2006,123.2339,54690.0
2018-03-26 11:30:00,148.23,148.81,148.18,148.46,14421.0,123.2838,123.7662,123.2422,123.4751,14421.0
2018-03-26 12:00:00,148.53,148.79,148.07,148.48,16364.0,123.5333,123.7496,123.1507,123.4917,16364.0
2018-03-26 12:30:00,148.51,148.75,147.88,148.07,65700.0,123.5167,123.7163,122.9927,123.1507,65700.0
2018-03-26 13:00:00,148.09,148.26,147.64,147.71,13977.0,123.1674,123.3088,122.7931,122.8513,13977.0
2018-03-26 13:30:00,147.77,148.25,147.63,148.25,37885.0,122.9012,123.3005,122.7848,123.3005,37885.0
2018-03-26 14:00:00,148.25,148.97,148.25,148.74,188945.0,123.3005,123.8993,123.3005,123.708,188945.0
2018-03-26 14:30:00,148.74,148.96,148.15,148.42,26064.0,123.708,123.891,123.2173,123.4418,26064.0
2018-03-26 15:00:00,148.47,149.13,148.47,148.92,44787.0,123.4834,124.0324,123.4834,123.8577,44787.0
2018-03-26 15:30:00,148.98,149.05,148.68,148.86,136927.0,123.9076,123.9658,123.6581,123.8078,136927.0
2018-03-27 09:30:00,149.48,149.51,148.51,149.51,32799.0,124.3235,124.3484,123.5167,124.3484,32799.0
2018-03-27 10:00:00,149.7,149.7,148.13,148.49,28693.0,124.5064,124.5064,123.2006,123.5001,28693.0
2018-03-27 10:30:00,148.38,149.15,148.27,148.87,49979.0,123.4086,124.049,123.3171,123.8161,49979.0
2018-03-27 11:00:00,148.84,148.86,148.52,148.84,18617.0,123.7912,123.8078,123.525,123.7912,18617.0
2018-03-27 11:30:00,148.84,149.41,148.8,149.29,86837.0,123.7912,124.2652,123.7579,124.1654,86837.0
2018-03-27 12:00:00,149.31,149.7,149.17,149.58,96621.0,124.1821,124.5064,124.0656,124.4066,96621.0
2018-03-27 12:30:00,149.54,149.6,149.33,149.5,36490.0,124.3734,124.4233,124.1987,124.3401,36490.0
2018-03-27 13:00:00,149.52,149.75,148.9,148.9,93269.0,124.3567,124.548,123.8411,123.8411,93269.0
2018-03-27 13:30:00,148.98,149.1,147.74,147.83,29308.0,123.9076,124.0074,122.8763,122.9511,29308.0
2018-03-27 14:00:00,147.78,148.18,147.65,147.69,35328.0,122.9096,123.2422,122.8014,122.8347,35328.0
2018-03-27 14:30:00,147.68,148.12,147.12,147.12,22266.0,122.8264,123.1923,122.3606,122.3606,22266.0
2018-03-27 15:00:00,147.07,147.26,146.3,146.3,53784.0,122.319,122.4771,121.6786,121.6786,53784.0
2018-03-27 15:30:00,146.3,146.57,145.67,146.35,101790.0,121.6786,121.9032,121.1547,121.7202,101790.0
2018-03-28 09:30:00,147.06,147.29,145.98,147.03,36766.0,122.3107,122.502,121.4125,122.2858,36766.0
2018-03-28 10:00:00,147.14,147.46,146.8,147.05,24744.0,122.3773,122.6434,122.0945,122.3024,24744.0
2018-03-28 10:30:00,147.15,147.59,146.59,146.82,47463.0,122.3856,122.7515,121.9198,122.1111,47463.0
2018-03-28 11:00:00,147.0,147.65,146.86,147.0,13354.0,122.2608,122.8014,122.1444,122.2608,13354.0
2018-03-28 11:30:00,146.87,147.43,146.7,147.01,15977.0,122.1527,122.6185,122.0113,122.2691,15977.0
2018-03-28 12:00:00,147.1,147.93,146.87,147.36,16986.0,122.344,123.0343,122.1527,122.5602,16986.0
2018-03-28 12:30:00,147.29,147.64,146.7,146.7,19703.0,122.502,122.7931,122.0113,122.0113,19703.0
2018-03-28 13:00:00,146.62,147.33,146.5,147.08,17054.0,121.9448,122.5353,121.845,122.3274,17054.0
2018-03-28 13:30:00,147.1,147.54,146.74,146.89,22591.0,122.344,122.7099,122.0446,122.1693,22591.0
2018-03-28 14:00:00,146.92,147.68,146.62,147.33,26373.0,122.1943,122.8264,121.9448,122.5353,26373.0
2018-03-28 14:30:00,147.17,147.82,147.14,147.41,14303.0,122.4022,122.9428,122.3773,122.6018,14303.0
2018-03-28 15:00:00,147.36,147.41,146.63,147.31,24057.0,122.5602,122.6018,121.9531,122.5186,24057.0
2018-03-28 15:30:00,147.36,147.81,147.2,147.24,54112.0,122.5602,122.9345,122.4272,122.4604,54112.0
2018-03-29 09:30:00,147.67,148.73,147.43,148.08,29176.0,122.8181,123.6997,122.6185,123.1591,29176.0
2018-03-29 10:00:00,148.05,148.63,148.05,148.62,25753.0,123.1341,123.6165,123.1341,123.6082,25753.0
2018-03-29 10:30:00,148.58,149.33,148.38,149.33,21417.0,123.5749,124.1987,123.4086,124.1987,21417.0
2018-03-29 11:00:00,149.42,149.47,148.91,149.06,26976.0,124.2735,124.3151,123.8494,123.9741,26976.0
2018-03-29 11:30:00,148.97,149.03,148.56,148.9,17712.0,123.8993,123.9492,123.5583,123.8411,17712.0
2018-03-29 12:00:00,148.86,148.86,148.41,148.78,16094.0,123.8078,123.8078,123.4335,123.7413,16094.0
2018-03-29 12:30:00,148.84,148.9,148.3,148.34,15683.0,123.7912,123.8411,123.342,123.3753,15683.0
2018-03-29 13:00:00,148.34,148.5,147.83,147.91,18963.0,123.3753,123.5084,122.9511,123.0177,18963.0
2018-03-29 13:30:00,147.85,148.52,147.85,148.31,17444.0,122.9678,123.525,122.9678,123.3504,17444.0
2018-03-29 14:00:00,148.17,148.53,147.97,148.44,10791.0,123.2339,123.5333,123.0676,123.4585,10791.0
2018-03-29 14:30:00,148.55,148.9,148.51,148.64,17630.0,123.55,123.8411,123.5167,123.6248,17630.0
2018-03-29 15:00:00,148.63,149.05,148.03,148.29,31388.0,123.6165,123.9658,123.1175,123.3337,31388.0
2018-03-29 15:30:00,148.26,148.27,147.26,147.55,142736.0,123.3088,123.3171,122.4771,122.7183,142736.0
2018-04-02 09:30:00,147.12,147.2,145.79,146.33,34300.0,122.3606,122.4272,121.2545,121.7036,34300.0
2018-04-02 10:00:00,146.25,146.28,145.64,145.64,19502.0,121.637,121.662,121.1297,121.1297,19502.0
2018-04-02 10:30:00,145.67,145.67,144.83,144.85,20399.0,121.1547,121.1547,120.456,120.4727,20399.0
2018-04-02 11:00:00,144.83,145.19,144.36,145.18,28350.0,120.456,120.7554,120.0651,120.7471,28350.0
2018-04-02 11:30:00,145.43,145.43,144.4,145.04,23005.0,120.955,120.955,120.0984,120.6307,23005.0
2018-04-02 12:00:00,145.08,145.09,144.06,144.75,19595.0,120.6639,120.6723,119.8156,120.3895,19595.0
2018-04-02 12:30:00,144.57,145.03,144.44,144.46,16481.0,120.2398,120.6224,120.1317,120.1483,16481.0
2018-04-02 13:00:00,144.5,144.7,143.81,143.91,21307.0,120.1816,120.3479,119.6077,119.6908,21307.0
2018-04-02 13:30:00,143.97,144.42,143.39,143.4,19645.0,119.7407,120.115,119.2584,119.2667,19645.0
2018-04-02 14:00:00,143.3,144.34,143.05,144.12,43957.0,119.1835,120.0485,118.9756,119.8655,43957.0
2018-04-02 14:30:00,144.15,144.97,143.98,144.87,35638.0,119.8905,120.5725,119.7491,120.4893,35638.0
2018-04-02 15:00:00,144.87,145.33,144.51,144.81,40455.0,120.4893,120.8719,120.1899,120.4394,40455.0
2018-04-02 15:30:00,144.81,145.82,144.41,145.49,215248.0,120.4394,121.2794,120.1067,121.0049,215248.0
2018-04-03 09:30:00,145.94,146.8,145.23,146.41,27764.0,121.3792,122.0945,120.7887,121.7701,27764.0
2018-04-03 10:00:00,146.49,146.5,145.67,145.88,31112.0,121.8366,121.845,121.1547,121.3293,31112.0
2018-04-03 10:30:00,145.82,146.27,145.73,146.13,23264.0,121.2794,121.6537,121.2046,121.5372,23264.0
2018-04-03 11:00:00,146.13,146.79,146.0,146.31,33877.0,121.5372,122.0862,121.4291,121.6869,33877.0
2018-04-03 11:30:00,146.28,146.29,145.36,145.83,36472.0,121.662,121.6703,120.8968,121.2877,36472.0
2018-04-03 12:00:00,145.97,146.31,145.86,146.27,24733.0,121.4042,121.6869,121.3127,121.6537,24733.0
2018-04-03 12:30:00,146.28,146.59,146.14,146.32,22774.0,121.662,121.9198,121.5456,121.6953,22774.0
2018-04-03 13:00:00,146.36,146.65,146.17,146.48,30132.0,121.7285,121.9697,121.5705,121.8283,30132.0
2018-04-03 13:30:00,146.52,146.52,145.79,146.2,22879.0,121.8616,121.8616,121.2545,121.5955,22879.0
2018-04-03 14:00:00,146.18,146.33,145.89,145.91,20749.0,121.5788,121.7036,121.3376,121.3543,20749.0
2018-04-03 14:30:00,145.91,146.64,145.7,146.6,27057.0,121.3543,121.9614,121.1796,121.9281,27057.0
2018-04-03 15:00:00,146.52,147.64,146.47,147.53,37792.0,121.8616,122.7931,121.82,122.7016,37792.0
2018-04-03 15:30:00,147.59,148.06,147.04,148.01,152747.0,122.7515,123.1424,122.2941,123.1008,152747.0
2018-04-04 09:30:00,145.93,148.21,145.74,148.06,39030.0,121.3709,123.2672,121.2129,123.1424,39030.0
2018-04-04 10:00:00,148.03,149.13,147.91,148.54,59677.0,123.1175,124.0324,123.0177,123.5416,59677.0
2018-04-04 10:30:00,148.68,149.13,148.03,148.85,32121.0,123.6581,124.0324,123.1175,123.7995,32121.0
2018-04-04 11:00:00,148.75,148.81,147.99,148.56,23612.0,123.7163,123.7662,123.0842,123.5583,23612.0
2018-04-04 11:30:00,148.47,148.61,147.69,147.94,14910.0,123.4834,123.5999,122.8347,123.0426,14910.0
2018-04-04 12:00:00,147.9,148.83,147.9,148.66,11746.0,123.0094,123.7828,123.0094,123.6415,11746.0
2018-04-04 12:30:00,148.76,149.3,148.76,148.99,12069.0,123.7246,124.1737,123.7246,123.9159,12069.0
2018-04-04 13:00:00,148.86,148.95,148.25,148.58,14561.0,123.8078,123.8826,123.3005,123.5749,14561.0
2018-04-04 13:30:00,148.56,149.0,148.41,148.97,15885.0,123.5583,123.9242,123.4335,123.8993,15885.0
2018-04-04 14:00:00,148.96,149.98,148.82,149.98,27442.0,123.891,124.7393,123.7745,124.7393,27442.0
2018-04-04 14:30:00,149.98,150.69,149.73,150.29,29549.0,124.7393,125.3298,124.5314,124.9971,29549.0
2018-04-04 15:00:00,150.29,150.54,149.77,150.37,51165.0,124.9971,125.2051,124.5646,125.0637,51165.0
2018-04-04 15:30:00,150.41,150.74,149.96,150.56,102448.0,125.0969,125.3714,124.7227,125.2217,102448.0
2018-04-05 09:30:00,151.15,151.54,150.59,150.77,30369.0,125.7124,126.0368,125.2466,125.3964,30369.0
2018-04-05 10:00:00,150.75,150.75,150.16,150.58,16614.0,125.3797,125.3797,124.889,125.2383,16614.0
2018-04-05 10:30:00,150.6,150.66,150.08,150.16,12303.0,125.255,125.3049,124.8225,124.889,12303.0
2018-04-05 11:00:00,150.24,151.45,150.16,151.26,12438.0,124.9555,125.9619,124.889,125.8039,12438.0
2018-04-05 11:30:00,151.25,151.25,150.15,150.64,45284.0,125.7956,125.7956,124.8807,125.2882,45284.0
2018-04-05 12:00:00,150.57,150.68,150.12,150.34,18150.0,125.23,125.3215,124.8557,125.0387,18150.0
2018-04-05 12:30:00,150.31,150.31,149.74,149.74,16453.0,125.0138,125.0138,124.5397,124.5397,16453.0
2018-04-05 13:00:00,149.85,150.05,149.46,149.7,18740.0,124.6312,124.7975,124.3068,124.5064,18740.0
2018-04-05 13:30:00,149.7,150.01,149.31,149.31,18264.0,124.5064,124.7643,124.1821,124.1821,18264.0
2018-04-05 14:00:00,149.33,149.82,149.06,149.59,15818.0,124.1987,124.6062,123.9741,124.4149,15818.0
2018-04-05 14:30:00,149.65,150.0,149.6,149.98,18871.0,124.4648,124.7559,124.4233,124.7393,18871.0
2018-04-05 15:00:00,149.97,150.05,149.43,149.43,19028.0,124.731,124.7975,124.2819,124.2819,19028.0
2018-04-05 15:30:00,149.43,149.76,148.66,149.61,110511.0,124.2819,124.5563,123.6415,124.4316,110511.0
2018-04-06 09:30:00,148.82,149.35,148.32,149.35,10128.0,123.7745,124.2153,123.3587,124.2153,10128.0
2018-04-06 10:00:00,149.07,149.93,149.01,149.58,14503.0,123.9825,124.6977,123.9325,124.4066,14503.0
2018-04-06 10:30:00,149.58,149.69,148.01,148.1,16925.0,124.4066,124.4981,123.1008,123.1757,16925.0
2018-04-06 11:00:00,148.01,148.11,147.73,147.98,22072.0,123.1008,123.184,122.868,123.0759,22072.0
2018-04-06 11:30:00,148.11,148.6,147.76,148.21,13198.0,123.184,123.5915,122.8929,123.2672,13198.0
2018-04-06 12:00:00,148.2,148.23,147.57,147.57,13971.0,123.2589,123.2838,122.7349,122.7349,13971.0
2018-04-06 12:30:00,147.62,148.48,147.57,148.32,13923.0,122.7765,123.4917,122.7349,123.3587,13923.0
2018-04-06 13:00:00,148.33,148.33,147.49,147.55,22206.0,123.367,123.367,122.6684,122.7183,22206.0
2018-04-06 13:30:00,147.62,147.72,145.97,146.0,24721.0,122.7765,122.8596,121.4042,121.4291,24721.0
2018-04-06 14:00:00,145.9,146.05,145.0,145.18,34281.0,121.3459,121.4707,120.5974,120.7471,34281.0
2018-04-06 14:30:00,145.21,145.35,143.88,144.19,37226.0,120.7721,120.8885,119.6659,119.9237,37226.0
2018-04-06 15:00:00,144.25,145.45,143.9,145.11,37407.0,119.9736,120.9717,119.6825,120.6889,37407.0
2018-04-06 15:30:00,145.08,146.41,145.05,145.95,88850.0,120.6639,121.7701,120.639,121.3875,88850.0
2018-04-09 09:30:00,147.33,147.59,145.38,146.67,35108.0,122.5353,122.7515,120.9135,121.9864,35108.0
2018-04-09 10:00:00,146.63,146.76,146.06,146.44,14495.0,121.9531,122.0612,121.479,121.7951,14495.0
2018-04-09 10:30:00,146.5,146.86,146.36,146.36,17713.0,121.845,122.1444,121.7285,121.7285,17713.0
2018-04-09 11:00:00,146.49,147.04,146.44,146.94,17800.0,121.8366,122.2941,121.7951,122.2109,17800.0
2018-04-09 11:30:00,146.93,147.22,146.66,146.8,9640.0,122.2026,122.4438,121.978,122.0945,9640.0
2018-04-09 12:00:00,146.81,147.04,146.58,146.68,6653.0,122.1028,122.2941,121.9115,121.9947,6653.0
2018-04-09 12:30:00,146.65,146.72,146.47,146.65,7542.0,121.9697,122.0279,121.82,121.9697,7542.0
2018-04-09 13:00:00,146.66,147.32,146.65,147.19,14046.0,121.978,122.527,121.9697,122.4188,14046.0
2018-04-09 13:30:00,147.25,147.57,147.14,147.41,7405.0,122.4687,122.7349,122.3773,122.6018,7405.0
2018-04-09 14:00:00,147.36,147.48,146.98,147.17,8629.0,122.5602,122.66,122.2442,122.4022,8629.0
2018-04-09 14:30:00,147.08,147.28,146.98,147.2,11109.0,122.3274,122.4937,122.2442,122.4272,11109.0
2018-04-09 15:00:00,147.14,147.2,146.0,146.58,23203.0,122.3773,122.4272,121.4291,121.9115,23203.0
2018-04-09 15:30:00,146.58,146.62,145.12,145.41,68555.0,121.9115,121.9448,120.6972,120.9384,68555.0
2018-04-10 09:30:00,147.13,147.24,146.41,146.5,32170.0,122.3689,122.4604,121.7701,121.845,32170.0
2018-04-10 10:00:00,146.39,147.4,146.2,146.92,32886.0,121.7535,122.5935,121.5955,122.1943,32886.0
2018-04-10 10:30:00,146.93,147.39,146.71,147.22,50702.0,122.2026,122.5852,122.0196,122.4438,50702.0
2018-04-10 11:00:00,147.27,147.66,147.01,147.17,26251.0,122.4854,122.8097,122.2691,122.4022,26251.0
2018-04-10 11:30:00,147.16,147.82,147.0,147.79,19870.0,122.3939,122.9428,122.2608,122.9179,19870.0
2018-04-10 12:00:00,147.86,148.14,146.14,146.37,40439.0,122.9761,123.209,121.5456,121.7368,40439.0
2018-04-10 12:30:00,146.67,147.29,146.67,147.06,24214.0,121.9864,122.502,121.9864,122.3107,24214.0
2018-04-10 13:00:00,147.01,147.34,146.97,147.18,19674.0,122.2691,122.5436,122.2359,122.4105,19674.0
2018-04-10 13:30:00,147.14,147.53,146.73,147.28,15080.0,122.3773,122.7016,122.0363,122.4937,15080.0
2018-04-10 14:00:00,147.39,147.62,146.9,146.91,29050.0,122.5852,122.7765,122.1776,122.186,29050.0
2018-04-10 14:30:00,146.96,147.18,146.66,147.01,39643.0,122.2276,122.4105,121.978,122.2691,39643.0
2018-04-10 15:00:00,147.01,147.08,146.5,146.92,39152.0,122.2691,122.3274,121.845,122.1943,39152.0
2018-04-10 15:30:00,146.92,146.99,146.61,146.89,71158.0,122.1943,122.2525,121.9365,122.1693,71158.0
2018-04-11 09:30:00,145.88,146.27,145.17,145.53,47399.0,121.3293,121.6537,120.7388,121.0382,47399.0
2018-04-11 10:00:00,145.57,145.66,145.12,145.65,15061.0,121.0715,121.1463,120.6972,121.138,15061.0
2018-04-11 10:30:00,145.66,145.87,144.64,144.64,17660.0,121.1463,121.321,120.298,120.298,17660.0
2018-04-11 11:00:00,144.6,145.15,144.42,145.01,22128.0,120.2647,120.7222,120.115,120.6057,22128.0
2018-04-11 11:30:00,145.0,145.41,144.89,144.95,42660.0,120.5974,120.9384,120.5059,120.5558,42660.0
2018-04-11 12:00:00,144.97,145.53,144.71,144.83,45516.0,120.5725,121.0382,120.3562,120.456,45516.0
2018-04-11 12:30:00,144.83,145.0,144.29,144.66,44909.0,120.456,120.5974,120.0069,120.3146,44909.0
2018-04-11 13:00:00,144.75,145.07,144.4,144.41,40563.0,120.3895,120.6556,120.0984,120.1067,40563.0
2018-04-11 13:30:00,144.34,144.58,144.11,144.49,33459.0,120.0485,120.2481,119.8572,120.1732,33459.0
2018-04-11 14:00:00,144.45,145.06,143.98,144.58,36149.0,120.14,120.6473,119.7491,120.2481,36149.0
2018-04-11 14:30:00,144.6,144.81,143.72,144.3,48353.0,120.2647,120.4394,119.5328,120.0152,48353.0
2018-04-11 15:00:00,144.37,144.79,143.92,144.31,81681.0,120.0734,120.4227,119.6992,120.0235,81681.0
2018-04-11 15:30:00,144.31,144.94,144.16,144.56,139327.0,120.0235,120.5475,119.8988,120.2315,139327.0
2018-04-12 09:30:00,145.34,145.34,144.48,145.09,21726.0,120.8802,120.8802,120.1649,120.6723,21726.0
2018-04-12 10:00:00,144.93,145.85,144.75,145.71,21734.0,120.5392,121.3044,120.3895,121.1879,21734.0
2018-04-12 10:30:00,145.81,145.86,145.23,145.41,15842.0,121.2711,121.3127,120.7887,120.9384,15842.0
2018-04-12 11:00:00,145.28,145.84,145.22,145.78,22084.0,120.8303,121.296,120.7804,121.2461,22084.0
2018-04-12 11:30:00,145.85,146.09,145.55,145.83,29271.0,121.3044,121.504,121.0548,121.2877,29271.0
2018-04-12 12:00:00,145.87,146.06,145.64,145.69,19534.0,121.321,121.479,121.1297,121.1713,19534.0
2018-04-12 12:30:00,145.72,146.09,145.69,146.09,13487.0,121.1962,121.504,121.1713,121.504,13487.0
2018-04-12 13:00:00,146.05,146.25,145.02,145.03,22861.0,121.4707,121.637,120.614,120.6224,22861.0
2018-04-12 13:30:00,145.01,145.87,145.01,145.34,14226.0,120.6057,121.321,120.6057,120.8802,14226.0
2018-04-12 14:00:00,145.26,145.81,145.26,145.72,11790.0,120.8137,121.2711,120.8137,121.1962,11790.0
2018-04-12 14:30:00,145.8,145.8,145.21,145.68,15072.0,121.2628,121.2628,120.7721,121.163,15072.0
2018-04-12 15:00:00,145.65,145.96,145.52,145.84,25801.0,121.138,121.3958,121.0299,121.296,25801.0
2018-04-12 15:30:00,145.83,145.86,145.33,145.41,65907.0,121.2877,121.3127,120.8719,120.9384,65907.0
2018-04-13 09:30:00,146.46,146.62,145.88,146.25,12911.0,121.8117,121.9448,121.3293,121.637,12911.0
2018-04-13 10:00:00,146.17,146.24,145.51,145.65,15476.0,121.5705,121.6287,121.0216,121.138,15476.0
2018-04-13 10:30:00,145.71,145.8,145.14,145.14,16858.0,121.1879,121.2628,120.7138,120.7138,16858.0
2018-04-13 11:00:00,145.04,145.39,144.93,145.39,7972.0,120.6307,120.9218,120.5392,120.9218,7972.0
2018-04-13 11:30:00,145.37,145.61,145.28,145.36,9594.0,120.9051,121.1047,120.8303,120.8968,9594.0
2018-04-13 12:00:00,145.4,145.48,145.22,145.48,6401.0,120.9301,120.9966,120.7804,120.9966,6401.0
2018-04-13 12:30:00,145.39,145.39,145.14,145.29,11009.0,120.9218,120.9218,120.7138,120.8386,11009.0
2018-04-13 13:00:00,145.34,145.77,145.27,145.63,5875.0,120.8802,121.2378,120.822,121.1214,5875.0
2018-04-13 13:30:00,145.6,145.83,145.56,145.61,5629.0,121.0964,121.2877,121.0632,121.1047,5629.0
2018-04-13 14:00:00,145.59,145.77,145.34,145.41,8207.0,121.0881,121.2378,120.8802,120.9384,8207.0
2018-04-13 14:30:00,145.37,145.87,145.32,145.76,21506.0,120.9051,121.321,120.8636,121.2295,21506.0
2018-04-13 15:00:00,145.78,145.95,145.36,145.61,24050.0,121.2461,121.3875,120.8968,121.1047,24050.0
2018-04-13 15:30:00,145.57,145.79,145.44,145.56,59002.0,121.0715,121.2545,120.9634,121.0632,59002.0
2018-04-16 09:30:00,146.8,147.63,146.13,146.95,28984.0,122.0945,122.7848,121.5372,122.2192,28984.0
2018-04-16 10:00:00,146.98,147.74,146.9,147.29,15693.0,122.2442,122.8763,122.1776,122.502,15693.0
2018-04-16 10:30:00,147.25,147.64,147.04,147.5,23361.0,122.4687,122.7931,122.2941,122.6767,23361.0
2018-04-16 11:00:00,147.58,148.92,147.58,148.47,47712.0,122.7432,123.8577,122.7432,123.4834,47712.0
2018-04-16 11:30:00,148.4,148.73,148.02,148.4,31009.0,123.4252,123.6997,123.1092,123.4252,31009.0
2018-04-16 12:00:00,148.53,148.66,147.76,147.78,35792.0,123.5333,123.6415,122.8929,122.9096,35792.0
2018-04-16 12:30:00,147.8,147.97,147.45,147.78,15151.0,122.9262,123.0676,122.6351,122.9096,15151.0
2018-04-16 13:00:00,147.79,148.08,147.77,147.81,12801.0,122.9179,123.1591,122.9012,122.9345,12801.0
2018-04-16 13:30:00,147.89,148.11,147.43,147.5,32840.0,123.001,123.184,122.6185,122.6767,32840.0
2018-04-16 14:00:00,147.51,147.62,146.95,147.22,41155.0,122.685,122.7765,122.2192,122.4438,41155.0
2018-04-16 14:30:00,147.25,147.63,146.99,147.19,35714.0,122.4687,122.7848,122.2525,122.4188,35714.0
2018-04-16 15:00:00,147.19,147.3,146.97,147.24,47061.0,122.4188,122.5103,122.2359,122.4604,47061.0
2018-04-16 15:30:00,147.27,147.38,146.86,147.04,94748.0,122.4854,122.5769,122.1444,122.2941,94748.0
2018-04-17 09:30:00,147.01,147.01,145.85,146.67,62268.0,122.2691,122.2691,121.3044,121.9864,62268.0
2018-04-17 10:00:00,146.66,146.76,145.5,145.7,34653.0,121.978,122.0612,121.0133,121.1796,34653.0
2018-04-17 10:30:00,145.78,145.81,145.32,145.42,33202.0,121.2461,121.2711,120.8636,120.9467,33202.0
2018-04-17 11:00:00,145.48,145.53,144.72,145.02,59514.0,120.9966,121.0382,120.3645,120.614,59514.0
2018-04-17 11:30:00,145.0,145.46,144.85,145.32,35803.0,120.5974,120.98,120.4727,120.8636,35803.0
2018-04-17 12:00:00,145.32,145.48,144.99,145.09,17832.0,120.8636,120.9966,120.5891,120.6723,17832.0
2018-04-17 12:30:00,145.09,145.21,144.76,144.76,23175.0,120.6723,120.7721,120.3978,120.3978,23175.0
2018-04-17 13:00:00,144.75,144.87,144.38,144.53,23130.0,120.3895,120.4893,120.0817,120.2065,23130.0
2018-04-17 13:30:00,144.56,144.94,144.45,144.76,21380.0,120.2315,120.5475,120.14,120.3978,21380.0
2018-04-17 14:00:00,144.78,144.8,144.3,144.39,31825.0,120.4144,120.4311,120.0152,120.0901,31825.0
2018-04-17 14:30:00,144.38,144.91,144.22,144.56,79716.0,120.0817,120.5226,119.9487,120.2315,79716.0
2018-04-17 15:00:00,144.52,144.8,144.03,144.56,56588.0,120.1982,120.4311,119.7907,120.2315,56588.0
2018-04-17 15:30:00,144.56,144.8,144.19,144.42,96744.0,120.2315,120.4311,119.9237,120.115,96744.0
2018-04-18 09:30:00,144.65,145.32,143.76,145.32,133142.0,120.3063,120.8636,119.5661,120.8636,133142.0
2018-04-18 10:00:00,145.19,145.69,144.9,145.59,68078.0,120.7554,121.1713,120.5142,121.0881,68078.0
2018-04-18 10:30:00,145.64,146.45,145.2,145.71,47367.0,121.1297,121.8034,120.7637,121.1879,47367.0
2018-04-18 11:00:00,145.65,146.04,145.56,145.81,28416.0,121.138,121.4624,121.0632,121.2711,28416.0
2018-04-18 11:30:00,145.74,145.9,145.43,145.5,42061.0,121.2129,121.3459,120.955,121.0133,42061.0
2018-04-18 12:00:00,145.45,145.59,145.07,145.21,24275.0,120.9717,121.0881,120.6556,120.7721,24275.0
2018-04-18 12:30:00,145.24,145.32,144.84,145.24,20941.0,120.797,120.8636,120.4643,120.797,20941.0
2018-04-18 13:00:00,145.26,145.6,145.24,145.36,24815.0,120.8137,121.0964,120.797,120.8968,24815.0
2018-04-18 13:30:00,145.44,145.46,145.11,145.11,20190.0,120.9634,120.98,120.6889,120.6889,20190.0
2018-04-18 14:00:00,145.06,145.94,144.91,145.36,108673.0,120.6473,121.3792,120.5226,120.8968,108673.0
2018-04-18 14:30:00,145.35,145.61,144.93,144.93,46234.0,120.8885,121.1047,120.5392,120.5392,46234.0
2018-04-18 15:00:00,144.94,145.1,144.02,144.02,64251.0,120.5475,120.6806,119.7823,119.7823,64251.0
2018-04-18 15:30:00,144.13,144.55,143.56,143.65,245835.0,119.8738,120.2231,119.3998,119.4746,245835.0
2018-04-19 09:30:00,152.0,158.63,149.06,153.93,504175.0,126.4194,131.9336,123.9741,128.0245,504175.0
2018-04-19 10:00:00,154.03,157.54,153.5,157.54,251850.0,128.1077,131.027,127.6669,131.027,251850.0
2018-04-19 10:30:00,157.23,158.56,155.4,155.86,231121.0,130.7692,131.8753,129.2472,129.6297,231121.0
2018-04-19 11:00:00,155.96,156.3,152.17,154.36,167911.0,129.7129,129.9957,126.5607,128.3822,167911.0
2018-04-19 11:30:00,154.36,156.13,154.25,155.18,79091.0,128.3822,129.8543,128.2907,129.0642,79091.0
2018-04-19 12:00:00,155.12,155.12,153.45,153.49,52943.0,129.0143,129.0143,127.6253,127.6586,52943.0
2018-04-19 12:30:00,153.49,154.21,153.1,153.57,63604.0,127.6586,128.2574,127.3342,127.7251,63604.0
2018-04-19 13:00:00,153.51,153.74,152.63,153.01,75554.0,127.6752,127.8665,126.9433,127.2594,75554.0
2018-04-19 13:30:00,153.1,154.08,152.7,152.88,120806.0,127.3342,128.1493,127.0015,127.1513,120806.0
2018-04-19 14:00:00,152.8,153.15,151.45,152.36,108515.0,127.0847,127.3758,125.9619,126.7188,108515.0
2018-04-19 14:30:00,152.39,153.06,151.51,152.3,125310.0,126.7437,127.301,126.0118,126.6689,125310.0
2018-04-19 15:00:00,152.23,152.55,150.54,150.92,202976.0,126.6106,126.8768,125.2051,125.5211,202976.0
2018-04-19 15:30:00,150.85,152.72,150.69,152.59,356910.0,125.4629,127.0182,125.3298,126.9101,356910.0
2018-04-20 09:30:00,152.45,152.45,149.2,151.4,142318.0,126.7936,126.7936,124.0906,125.9203,142318.0
2018-04-20 10:00:00,151.62,151.63,148.7,149.3,62634.0,126.1033,126.1116,123.6747,124.1737,62634.0
2018-04-20 10:30:00,149.27,149.36,147.62,147.74,108378.0,124.1488,124.2236,122.7765,122.8763,108378.0
2018-04-20 11:00:00,147.73,147.84,146.76,146.96,61911.0,122.868,122.9595,122.0612,122.2276,61911.0
2018-04-20 11:30:00,146.97,147.26,146.39,146.78,59309.0,122.2359,122.4771,121.7535,122.0778,59309.0
2018-04-20 12:00:00,146.78,146.94,146.33,146.8,51469.0,122.0778,122.2109,121.7036,122.0945,51469.0
2018-04-20 12:30:00,146.82,147.23,146.52,146.95,71824.0,122.1111,122.4521,121.8616,122.2192,71824.0
2018-04-20 13:00:00,146.84,147.28,146.69,146.99,50549.0,122.1277,122.4937,122.003,122.2525,50549.0
2018-04-20 13:30:00,147.01,147.07,146.68,146.77,83432.0,122.2691,122.319,121.9947,122.0695,83432.0
2018-04-20 14:00:00,146.78,147.16,146.71,146.87,76276.0,122.0778,122.3939,122.0196,122.1527,76276.0
2018-04-20 14:30:00,146.86,146.9,146.36,146.87,48034.0,122.1444,122.1776,121.7285,122.1527,48034.0
2018-04-20 15:00:00,146.88,146.88,146.29,146.44,84405.0,122.161,122.161,121.6703,121.7951,84405.0
2018-04-20 15:30:00,146.45,147.06,146.4,146.88,172782.0,121.8034,122.3107,121.7618,122.161,172782.0
2018-04-23 09:30:00,148.39,149.69,147.31,149.69,48862.0,123.4169,124.4981,122.5186,124.4981,48862.0
2018-04-23 10:00:00,149.87,150.19,147.97,148.04,75281.0,124.6478,124.914,123.0676,123.1258,75281.0
2018-04-23 10:30:00,148.09,148.37,147.32,148.08,111986.0,123.1674,123.4003,122.527,123.1591,111986.0
2018-04-23 11:00:00,148.08,148.25,147.52,148.22,46338.0,123.1591,123.3005,122.6933,123.2755,46338.0
2018-04-23 11:30:00,148.21,148.46,147.65,148.46,51250.0,123.2672,123.4751,122.8014,123.4751,51250.0
2018-04-23 12:00:00,148.38,148.38,147.81,147.86,26682.0,123.4086,123.4086,122.9345,122.9761,26682.0
2018-04-23 12:30:00,147.74,148.16,147.71,148.04,30597.0,122.8763,123.2256,122.8513,123.1258,30597.0
2018-04-23 13:00:00,148.03,148.08,147.78,147.94,19358.0,123.1175,123.1591,122.9096,123.0426,19358.0
2018-04-23 13:30:00,147.89,148.06,147.73,147.89,25729.0,123.001,123.1424,122.868,123.001,25729.0
2018-04-23 14:00:00,147.95,148.01,147.34,147.52,41798.0,123.0509,123.1008,122.5436,122.6933,41798.0
2018-04-23 14:30:00,147.41,147.42,146.6,146.76,41104.0,122.6018,122.6101,121.9281,122.0612,41104.0
2018-04-23 15:00:00,146.76,147.35,146.76,147.28,54038.0,122.0612,122.5519,122.0612,122.4937,54038.0
2018-04-23 15:30:00,147.27,147.82,147.16,147.4,113167.0,122.4854,122.9428,122.3939,122.5935,113167.0
2018-04-24 09:30:00,148.34,149.81,147.74,148.48,67453.0,123.3753,124.5979,122.8763,123.4917,67453.0
2018-04-24 10:00:00,148.49,148.49,147.02,147.32,48963.0,123.5001,123.5001,122.2775,122.527,48963.0
2018-04-24 10:30:00,147.35,147.46,146.81,147.03,28364.0,122.5519,122.6434,122.1028,122.2858,28364.0
2018-04-24 11:00:00,147.05,147.78,146.93,147.64,21050.0,122.3024,122.9096,122.2026,122.7931,21050.0
2018-04-24 11:30:00,147.7,147.77,146.42,146.42,32921.0,122.843,122.9012,121.7784,121.7784,32921.0
2018-04-24 12:00:00,146.38,146.59,145.82,146.1,21590.0,121.7452,121.9198,121.2794,121.5123,21590.0
2018-04-24 12:30:00,146.1,146.11,145.28,145.28,25096.0,121.5123,121.5206,120.8303,120.8303,25096.0
2018-04-24 13:00:00,145.13,145.37,144.75,144.86,19336.0,120.7055,120.9051,120.3895,120.481,19336.0
2018-04-24 13:30:00,144.95,144.95,143.9,144.32,37521.0,120.5558,120.5558,119.6825,120.0318,37521.0
2018-04-24 14:00:00,144.26,145.35,144.11,144.82,48394.0,119.9819,120.8885,119.8572,120.4477,48394.0
2018-04-24 14:30:00,144.68,145.9,144.68,145.81,35592.0,120.3313,121.3459,120.3313,121.2711,35592.0
2018-04-24 15:00:00,145.86,146.64,145.8,146.13,71323.0,121.3127,121.9614,121.2628,121.5372,71323.0
2018-04-24 15:30:00,146.1,146.33,145.79,146.17,145466.0,121.5123,121.7036,121.2545,121.5705,145466.0
2018-04-25 09:30:00,145.9,146.35,144.41,144.59,81297.0,121.3459,121.7202,120.1067,120.2564,81297.0
2018-04-25 10:00:00,144.53,145.46,144.53,145.05,112921.0,120.2065,120.98,120.2065,120.639,112921.0
2018-04-25 10:30:00,145.06,145.79,145.0,145.59,32305.0,120.6473,121.2545,120.5974,121.0881,32305.0
2018-04-25 11:00:00,145.68,145.74,145.01,145.6,24198.0,121.163,121.2129,120.6057,121.0964,24198.0
2018-04-25 11:30:00,145.57,145.57,144.94,144.96,23971.0,121.0715,121.0715,120.5475,120.5641,23971.0
2018-04-25 12:00:00,144.88,145.26,144.81,145.16,15290.0,120.4976,120.8137,120.4394,120.7305,15290.0
2018-04-25 12:30:00,145.27,145.49,145.2,145.42,18485.0,120.822,121.0049,120.7637,120.9467,18485.0
2018-04-25 13:00:00,145.41,145.81,145.41,145.67,18698.0,120.9384,121.2711,120.9384,121.1547,18698.0
2018-04-25 13:30:00,145.75,145.78,145.31,145.67,36692.0,121.2212,121.2461,120.8552,121.1547,36692.0
2018-04-25 14:00:00,145.67,145.9,145.49,145.88,34318.0,121.1547,121.3459,121.0049,121.3293,34318.0
2018-04-25 14:30:00,145.91,146.72,145.82,146.72,36198.0,121.3543,122.0279,121.2794,122.0279,36198.0
2018-04-25 15:00:00,146.69,147.1,146.56,146.65,49037.0,122.003,122.344,121.8949,121.9697,49037.0
2018-04-25 15:30:00,146.62,146.77,145.98,146.35,99331.0,121.9448,122.0695,121.4125,121.7202,99331.0
2018-04-26 09:30:00,147.17,148.67,146.09,148.6,58892.0,122.4022,123.6498,121.504,123.5915,58892.0
2018-04-26 10:00:00,148.6,148.9,148.28,148.76,40146.0,123.5915,123.8411,123.3254,123.7246,40146.0
2018-04-26 10:30:00,148.84,148.86,148.13,148.32,23175.0,123.7912,123.8078,123.2006,123.3587,23175.0
2018-04-26 11:00:00,148.28,148.32,146.67,146.68,23130.0,123.3254,123.3587,121.9864,121.9947,23130.0
2018-04-26 11:30:00,146.58,146.65,145.84,146.52,20218.0,121.9115,121.9697,121.296,121.8616,20218.0
2018-04-26 12:00:00,146.68,147.31,146.57,147.04,21229.0,121.9947,122.5186,121.9032,122.2941,21229.0
2018-04-26 12:30:00,146.91,147.29,146.86,147.13,15650.0,122.186,122.502,122.1444,122.3689,15650.0
2018-04-26 13:00:00,147.19,147.51,146.94,146.98,18520.0,122.4188,122.685,122.2109,122.2442,18520.0
2018-04-26 13:30:00,146.99,147.22,146.63,147.17,17912.0,122.2525,122.4438,121.9531,122.4022,17912.0
2018-04-26 14:00:00,147.26,147.4,147.14,147.4,16065.0,122.4771,122.5935,122.3773,122.5935,16065.0
2018-04-26 14:30:00,147.44,148.09,147.27,148.0,35211.0,122.6268,123.1674,122.4854,123.0925,35211.0
2018-04-26 15:00:00,148.03,148.07,147.58,147.94,39080.0,123.1175,123.1507,122.7432,123.0426,39080.0
2018-04-26 15:30:00,147.97,148.21,147.79,147.85,79952.0,123.0676,123.2672,122.9179,122.9678,79952.0
2018-04-27 09:30:00,147.96,147.96,147.05,147.33,20798.0,123.0593,123.0593,122.3024,122.5353,20798.0
2018-04-27 10:00:00,147.48,147.61,146.54,146.68,35959.0,122.66,122.7682,121.8782,121.9947,35959.0
2018-04-27 10:30:00,146.7,146.71,145.76,146.15,26678.0,122.0113,122.0196,121.2295,121.5539,26678.0
2018-04-27 11:00:00,146.3,147.36,146.3,147.36,15530.0,121.6786,122.5602,121.6786,122.5602,15530.0
2018-04-27 11:30:00,147.29,147.44,146.66,147.09,23239.0,122.502,122.6268,121.978,122.3357,23239.0
2018-04-27 12:00:00,147.05,147.43,147.05,147.28,37636.0,122.3024,122.6185,122.3024,122.4937,37636.0
2018-04-27 12:30:00,147.3,147.75,147.15,147.7,27852.0,122.5103,122.8846,122.3856,122.843,27852.0
2018-04-27 13:00:00,147.69,147.74,147.3,147.32,15766.0,122.8347,122.8763,122.5103,122.527,15766.0
2018-04-27 13:30:00,147.32,147.4,146.83,146.91,19362.0,122.527,122.5935,122.1194,122.186,19362.0
2018-04-27 14:00:00,146.85,147.46,146.78,147.25,36161.0,122.1361,122.6434,122.0778,122.4687,36161.0
2018-04-27 14:30:00,147.21,147.62,147.18,147.62,13511.0,122.4355,122.7765,122.4105,122.7765,13511.0
2018-04-27 15:00:00,147.59,147.75,147.23,147.34,22808.0,122.7515,122.8846,122.4521,122.5436,22808.0
2018-04-27 15:30:00,147.38,147.55,147.22,147.22,51160.0,122.5769,122.7183,122.4438,122.4438,51160.0
2018-04-30 09:30:00,147.27,147.39,146.21,146.35,16773.0,122.4854,122.5852,121.6038,121.7202,16773.0
2018-04-30 10:00:00,146.48,146.59,145.53,146.09,28927.0,121.8283,121.9198,121.0382,121.504,28927.0
2018-04-30 10:30:00,146.27,147.13,146.27,146.88,25736.0,121.6537,122.3689,121.6537,122.161,25736.0
2018-04-30 11:00:00,146.89,147.39,146.83,147.16,23989.0,122.1693,122.5852,122.1194,122.3939,23989.0
2018-04-30 11:30:00,147.12,147.37,146.82,146.95,18971.0,122.3606,122.5686,122.1111,122.2192,18971.0
2018-04-30 12:00:00,146.93,147.22,146.88,147.13,15040.0,122.2026,122.4438,122.161,122.3689,15040.0
2018-04-30 12:30:00,147.12,147.3,146.66,146.95,19835.0,122.3606,122.5103,121.978,122.2192,19835.0
2018-04-30 13:00:00,146.99,147.07,146.6,146.71,13486.0,122.2525,122.319,121.9281,122.0196,13486.0
2018-04-30 13:30:00,146.67,146.85,146.63,146.78,17411.0,121.9864,122.1361,121.9531,122.0778,17411.0
2018-04-30 14:00:00,146.78,146.83,146.01,146.3,22850.0,122.0778,122.1194,121.4374,121.6786,22850.0
2018-04-30 14:30:00,146.24,146.28,145.82,146.27,25425.0,121.6287,121.662,121.2794,121.6537,25425.0
2018-04-30 15:00:00,146.24,146.26,145.55,145.68,29065.0,121.6287,121.6454,121.0548,121.163,29065.0
2018-04-30 15:30:00,145.66,145.84,145.23,145.27,97944.0,121.1463,121.296,120.7887,120.822,97944.0
2018-05-01 09:30:00,144.62,144.81,143.63,144.66,43076.0,120.2814,120.4394,119.458,120.3146,43076.0
2018-05-01 10:00:00,144.59,144.6,143.58,143.9,40240.0,120.2564,120.2647,119.4164,119.6825,40240.0
2018-05-01 10:30:00,143.77,144.03,143.21,143.33,22966.0,119.5744,119.7907,119.1087,119.2085,22966.0
2018-05-01 11:00:00,143.36,144.11,142.97,144.0,22552.0,119.2334,119.8572,118.909,119.7657,22552.0
2018-05-01 11:30:00,144.0,144.57,143.92,143.98,15545.0,119.7657,120.2398,119.6992,119.7491,15545.0
2018-05-01 12:00:00,144.0,144.18,143.91,144.13,10958.0,119.7657,119.9154,119.6908,119.8738,10958.0
2018-05-01 12:30:00,144.07,144.36,143.87,144.03,19823.0,119.8239,120.0651,119.6576,119.7907,19823.0
2018-05-01 13:00:00,144.08,144.08,143.48,143.59,32614.0,119.8322,119.8322,119.3332,119.4247,32614.0
2018-05-01 13:30:00,143.53,144.44,143.37,144.41,18091.0,119.3748,120.1317,119.2417,120.1067,18091.0
2018-05-01 14:00:00,144.47,144.87,144.46,144.74,19122.0,120.1566,120.4893,120.1483,120.3812,19122.0
2018-05-01 14:30:00,144.71,145.12,144.48,145.06,16661.0,120.3562,120.6972,120.1649,120.6473,16661.0
2018-05-01 15:00:00,145.2,145.39,144.57,144.72,28601.0,120.7637,120.9218,120.2398,120.3645,28601.0
2018-05-01 15:30:00,144.75,145.22,144.62,145.07,58892.0,120.3895,120.7804,120.2814,120.6556,58892.0
2018-05-02 09:30:00,145.4,145.96,145.14,145.48,34980.0,120.9301,121.3958,120.7138,120.9966,34980.0
2018-05-02 10:00:00,145.5,145.97,145.26,145.26,13632.0,121.0133,121.4042,120.8137,120.8137,13632.0
2018-05-02 10:30:00,145.38,146.05,145.38,145.89,10832.0,120.9135,121.4707,120.9135,121.3376,10832.0
2018-05-02 11:00:00,146.01,146.08,145.76,145.8,17400.0,121.4374,121.4956,121.2295,121.2628,17400.0
2018-05-02 11:30:00,145.77,146.64,145.73,146.64,20174.0,121.2378,121.9614,121.2046,121.9614,20174.0
2018-05-02 12:00:00,146.59,147.11,146.46,146.67,20208.0,121.9198,122.3523,121.8117,121.9864,20208.0
2018-05-02 12:30:00,146.68,147.02,146.53,146.72,29928.0,121.9947,122.2775,121.8699,122.0279,29928.0
2018-05-02 13:00:00,146.72,147.08,146.69,146.81,19848.0,122.0279,122.3274,122.003,122.1028,19848.0
2018-05-02 13:30:00,146.8,146.81,146.41,146.62,17281.0,122.0945,122.1028,121.7701,121.9448,17281.0
2018-05-02 14:00:00,146.61,146.91,146.41,146.63,29006.0,121.9365,122.186,121.7701,121.9531,29006.0
2018-05-02 14:30:00,146.52,146.66,146.18,146.29,21718.0,121.8616,121.978,121.5788,121.6703,21718.0
2018-05-02 15:00:00,146.23,146.41,145.65,145.91,29631.0,121.6204,121.7701,121.138,121.3543,29631.0
2018-05-02 15:30:00,145.88,145.9,144.97,145.19,94277.0,121.3293,121.3459,120.5725,120.7554,94277.0
2018-05-03 09:30:00,144.43,144.43,143.34,143.94,22023.0,120.1233,120.1233,119.2168,119.7158,22023.0
2018-05-03 10:00:00,143.9,143.9,142.91,142.97,34439.0,119.6825,119.6825,118.8591,118.909,34439.0
2018-05-03 10:30:00,142.91,142.99,141.92,142.11,46623.0,118.8591,118.9257,118.0358,118.1938,46623.0
2018-05-03 11:00:00,142.17,142.46,141.63,142.28,48380.0,118.2437,118.4849,117.7946,118.3352,48380.0
2018-05-03 11:30:00,142.23,142.71,142.0,142.64,12898.0,118.2936,118.6928,118.1023,118.6346,12898.0
2018-05-03 12:00:00,142.64,143.17,142.64,143.11,31101.0,118.6346,119.0754,118.6346,119.0255,31101.0
2018-05-03 12:30:00,143.05,143.96,143.05,143.73,58678.0,118.9756,119.7324,118.9756,119.5411,58678.0
2018-05-03 13:00:00,143.74,143.74,143.06,143.25,12940.0,119.5495,119.5495,118.9839,119.1419,12940.0
2018-05-03 13:30:00,143.17,143.93,143.11,143.46,15839.0,119.0754,119.7075,119.0255,119.3166,15839.0
2018-05-03 14:00:00,143.41,143.68,143.29,143.47,19883.0,119.275,119.4996,119.1752,119.3249,19883.0
2018-05-03 14:30:00,143.47,143.93,143.47,143.59,23304.0,119.3249,119.7075,119.3249,119.4247,23304.0
2018-05-03 15:00:00,143.58,143.69,143.06,143.33,63409.0,119.4164,119.5079,118.9839,119.2085,63409.0
2018-05-03 15:30:00,143.31,143.47,142.58,143.16,125949.0,119.1918,119.3249,118.5847,119.0671,125949.0
2018-05-04 09:30:00,142.07,143.36,142.0,143.36,17408.0,118.1605,119.2334,118.1023,119.2334,17408.0
2018-05-04 10:00:00,143.26,144.55,142.82,144.55,39191.0,119.1502,120.2231,118.7843,120.2231,39191.0
2018-05-04 10:30:00,144.33,145.0,144.03,144.82,23214.0,120.0402,120.5974,119.7907,120.4477,23214.0
2018-05-04 11:00:00,144.87,145.38,144.72,145.23,20498.0,120.4893,120.9135,120.3645,120.7887,20498.0
2018-05-04 11:30:00,145.28,145.39,144.79,145.23,13549.0,120.8303,120.9218,120.4227,120.7887,13549.0
2018-05-04 12:00:00,145.12,145.18,144.75,145.01,9891.0,120.6972,120.7471,120.3895,120.6057,9891.0
2018-05-04 12:30:00,145.0,145.13,144.82,145.13,7087.0,120.5974,120.7055,120.4477,120.7055,7087.0
2018-05-04 13:00:00,145.14,145.8,145.04,145.62,12424.0,120.7138,121.2628,120.6307,121.1131,12424.0
2018-05-04 13:30:00,145.62,145.75,145.41,145.65,11942.0,121.1131,121.2212,120.9384,121.138,11942.0
2018-05-04 14:00:00,145.61,146.33,145.55,146.33,9820.0,121.1047,121.7036,121.0548,121.7036,9820.0
2018-05-04 14:30:00,146.34,146.39,145.88,145.94,13360.0,121.7119,121.7535,121.3293,121.3792,13360.0
2018-05-04 15:00:00,145.86,146.12,145.85,145.95,14593.0,121.3127,121.5289,121.3044,121.3875,14593.0
2018-05-04 15:30:00,145.96,145.98,145.39,145.72,56784.0,121.3958,121.4125,120.9218,121.1962,56784.0
2018-05-07 09:30:00,146.03,146.54,145.75,146.34,14944.0,121.4541,121.8782,121.2212,121.7119,14944.0
2018-05-07 10:00:00,146.24,146.35,145.61,146.07,9914.0,121.6287,121.7202,121.1047,121.4873,9914.0
2018-05-07 10:30:00,146.12,146.15,145.51,145.68,7442.0,121.5289,121.5539,121.0216,121.163,7442.0
2018-05-07 11:00:00,145.74,145.89,145.37,145.83,10863.0,121.2129,121.3376,120.9051,121.2877,10863.0
2018-05-07 11:30:00,145.95,146.0,145.65,145.92,12687.0,121.3875,121.4291,121.138,121.3626,12687.0
2018-05-07 12:00:00,145.84,145.88,145.56,145.8,7537.0,121.296,121.3293,121.0632,121.2628,7537.0
2018-05-07 12:30:00,145.71,145.81,145.56,145.81,6279.0,121.1879,121.2711,121.0632,121.2711,6279.0
2018-05-07 13:00:00,145.75,145.91,145.62,145.87,10912.0,121.2212,121.3543,121.1131,121.321,10912.0
2018-05-07 13:30:00,145.85,146.17,145.65,145.93,16507.0,121.3044,121.5705,121.138,121.3709,16507.0
2018-05-07 14:00:00,145.98,146.76,145.89,146.52,20465.0,121.4125,122.0612,121.3376,121.8616,20465.0
2018-05-07 14:30:00,146.51,146.82,146.5,146.72,32806.0,121.8533,122.1111,121.845,122.0279,32806.0
2018-05-07 15:00:00,146.72,146.99,146.27,146.67,26558.0,122.0279,122.2525,121.6537,121.9864,26558.0
2018-05-07 15:30:00,146.66,146.76,146.4,146.62,46483.0,121.978,122.0612,121.7618,121.9448,46483.0
2018-05-08 09:30:00,146.49,148.02,146.09,147.65,13573.0,121.8366,123.1092,121.504,122.8014,13573.0
2018-05-08 10:00:00,147.42,147.51,146.82,147.46,16765.0,122.6101,122.685,122.1111,122.6434,16765.0
2018-05-08 10:30:00,147.46,147.79,147.28,147.54,10372.0,122.6434,122.9179,122.4937,122.7099,10372.0
2018-05-08 11:00:00,147.34,147.48,147.05,147.41,10395.0,122.5436,122.66,122.3024,122.6018,10395.0
2018-05-08 11:30:00,147.45,147.53,147.06,147.28,12771.0,122.6351,122.7016,122.3107,122.4937,12771.0
2018-05-08 12:00:00,147.29,147.29,146.74,146.79,10180.0,122.502,122.502,122.0446,122.0862,10180.0
2018-05-08 12:30:00,146.76,146.91,146.41,146.55,15295.0,122.0612,122.186,121.7701,121.8866,15295.0
2018-05-08 13:00:00,146.67,147.34,146.67,147.09,19311.0,121.9864,122.5436,121.9864,122.3357,19311.0
2018-05-08 13:30:00,147.17,147.45,147.08,147.23,17429.0,122.4022,122.6351,122.3274,122.4521,17429.0
2018-05-08 14:00:00,147.24,147.61,147.17,147.39,19108.0,122.4604,122.7682,122.4022,122.5852,19108.0
2018-05-08 14:30:00,147.37,147.59,147.05,147.21,31213.0,122.5686,122.7515,122.3024,122.4355,31213.0
2018-05-08 15:00:00,147.26,147.56,147.05,147.48,22003.0,122.4771,122.7266,122.3024,122.66,22003.0
2018-05-08 15:30:00,147.49,147.97,147.37,147.91,71363.0,122.6684,123.0676,122.5686,123.0177,71363.0
2018-05-09 09:30:00,148.4,148.47,147.47,147.63,42974.0,123.4252,123.4834,122.6517,122.7848,42974.0
2018-05-09 10:00:00,147.44,147.49,146.97,147.01,45386.0,122.6268,122.6684,122.2359,122.2691,45386.0
2018-05-09 10:30:00,147.03,147.42,146.81,147.42,29051.0,122.2858,122.6101,122.1028,122.6101,29051.0
2018-05-09 11:00:00,147.32,147.56,147.06,147.33,26121.0,122.527,122.7266,122.3107,122.5353,26121.0
2018-05-09 11:30:00,147.36,147.44,147.12,147.44,28611.0,122.5602,122.6268,122.3606,122.6268,28611.0
2018-05-09 12:00:00,147.54,147.57,147.23,147.37,9540.0,122.7099,122.7349,122.4521,122.5686,9540.0
2018-05-09 12:30:00,147.3,148.16,147.26,148.04,9450.0,122.5103,123.2256,122.4771,123.1258,9450.0
2018-05-09 13:00:00,148.06,148.5,148.06,148.41,11664.0,123.1424,123.5084,123.1424,123.4335,11664.0
2018-05-09 13:30:00,148.4,148.65,148.13,148.44,14276.0,123.4252,123.6331,123.2006,123.4585,14276.0
2018-05-09 14:00:00,148.4,148.46,148.12,148.32,15470.0,123.4252,123.4751,123.1923,123.3587,15470.0
2018-05-09 14:30:00,148.4,148.43,148.17,148.17,9975.0,123.4252,123.4502,123.2339,123.2339,9975.0
2018-05-09 15:00:00,148.14,148.38,148.14,148.22,21477.0,123.209,123.4086,123.209,123.2755,21477.0
2018-05-09 15:30:00,148.26,148.33,147.69,148.0,101402.0,123.3088,123.367,122.8347,123.0925,101402.0
2018-05-10 09:30:00,148.55,148.55,147.78,147.78,7932.0,123.55,123.55,122.9096,122.9096,7932.0
2018-05-10 10:00:00,147.6,147.6,146.31,146.59,11957.0,122.7598,122.7598,121.6869,121.9198,11957.0
2018-05-10 10:30:00,146.68,147.08,146.68,146.81,6763.0,121.9947,122.3274,121.9947,122.1028,6763.0
2018-05-10 11:00:00,146.89,146.97,146.27,146.66,15936.0,122.1693,122.2359,121.6537,121.978,15936.0
2018-05-10 11:30:00,146.49,146.93,146.36,146.86,7444.0,121.8366,122.2026,121.7285,122.1444,7444.0
2018-05-10 12:00:00,146.9,147.32,146.89,147.32,10969.0,122.1776,122.527,122.1693,122.527,10969.0
2018-05-10 12:30:00,147.26,147.57,147.25,147.53,5392.0,122.4771,122.7349,122.4687,122.7016,5392.0
2018-05-10 13:00:00,147.47,147.55,147.25,147.37,7500.0,122.6517,122.7183,122.4687,122.5686,7500.0
2018-05-10 13:30:00,147.39,147.47,147.22,147.47,10545.0,122.5852,122.6517,122.4438,122.6517,10545.0
2018-05-10 14:00:00,147.49,147.93,147.42,147.83,6800.0,122.6684,123.0343,122.6101,122.9511,6800.0
2018-05-10 14:30:00,147.86,147.86,147.28,147.76,10243.0,122.9761,122.9761,122.4937,122.8929,10243.0
2018-05-10 15:00:00,147.85,147.85,147.45,147.48,10189.0,122.9678,122.9678,122.6351,122.66,10189.0
2018-05-10 15:30:00,147.47,147.94,147.43,147.74,33867.0,122.6517,123.0426,122.6185,122.8763,33867.0
2018-05-11 09:30:00,147.75,148.77,147.75,148.58,8854.0,122.8846,123.7329,122.8846,123.5749,8854.0
2018-05-11 10:00:00,148.6,148.69,148.14,148.23,22459.0,123.5915,123.6664,123.209,123.2838,22459.0
2018-05-11 10:30:00,148.25,148.88,148.24,148.88,15064.0,123.3005,123.8244,123.2921,123.8244,15064.0
2018-05-11 11:00:00,148.81,148.86,148.36,148.77,13251.0,123.7662,123.8078,123.3919,123.7329,13251.0
2018-05-11 11:30:00,148.84,148.88,148.6,148.67,10682.0,123.7912,123.8244,123.5915,123.6498,10682.0
2018-05-11 12:00:00,148.67,148.98,148.32,148.41,8913.0,123.6498,123.9076,123.3587,123.4335,8913.0
2018-05-11 12:30:00,148.39,148.48,148.21,148.3,4434.0,123.4169,123.4917,123.2672,123.342,4434.0
2018-05-11 13:00:00,148.32,148.44,148.25,148.31,6341.0,123.3587,123.4585,123.3005,123.3504,6341.0
2018-05-11 13:30:00,148.22,148.46,148.07,148.4,10412.0,123.2755,123.4751,123.1507,123.4252,10412.0
2018-05-11 14:00:00,148.23,148.58,148.1,148.5,5869.0,123.2838,123.5749,123.1757,123.5084,5869.0
2018-05-11 14:30:00,148.51,148.58,148.34,148.52,8862.0,123.5167,123.5749,123.3753,123.525,8862.0
2018-05-11 15:00:00,148.62,148.9,148.62,148.73,17774.0,123.6082,123.8411,123.6082,123.6997,17774.0
2018-05-11 15:30:00,148.72,149.07,148.6,148.95,66468.0,123.6914,123.9825,123.5915,123.8826,66468.0
2018-05-14 09:30:00,149.13,149.18,148.85,149.03,8925.0,124.0324,124.0739,123.7995,123.9492,8925.0
2018-05-14 10:00:00,148.98,149.37,148.51,149.17,18943.0,123.9076,124.232,123.5167,124.0656,18943.0
2018-05-14 10:30:00,149.23,149.85,149.16,149.32,24589.0,124.1155,124.6312,124.0573,124.1904,24589.0
2018-05-14 11:00:00,149.28,149.33,149.1,149.26,8119.0,124.1571,124.1987,124.0074,124.1405,8119.0
2018-05-14 11:30:00,149.31,149.7,149.31,149.66,11277.0,124.1821,124.5064,124.1821,124.4732,11277.0
2018-05-14 12:00:00,149.58,150.12,149.58,149.89,54584.0,124.4066,124.8557,124.4066,124.6645,54584.0
2018-05-14 12:30:00,149.89,149.93,149.56,149.75,26434.0,124.6645,124.6977,124.39,124.548,26434.0
2018-05-14 13:00:00,149.72,149.9,149.62,149.86,37292.0,124.5231,124.6728,124.4399,124.6395,37292.0
2018-05-14 13:30:00,149.83,150.56,149.76,150.47,32880.0,124.6145,125.2217,124.5563,125.1468,32880.0
2018-05-14 14:00:00,150.46,150.46,149.69,149.91,19692.0,125.1385,125.1385,124.4981,124.6811,19692.0
2018-05-14 14:30:00,149.9,150.04,149.72,149.88,13601.0,124.6728,124.7892,124.5231,124.6561,13601.0
2018-05-14 15:00:00,149.82,149.94,149.71,149.83,11193.0,124.6062,124.706,124.5147,124.6145,11193.0
2018-05-14 15:30:00,149.88,149.88,149.36,149.63,46613.0,124.6561,124.6561,124.2236,124.4482,46613.0
2018-05-15 09:30:00,148.94,149.37,148.45,148.74,27861.0,123.8743,124.232,123.4668,123.708,27861.0
2018-05-15 10:00:00,148.65,149.13,148.65,148.86,11467.0,123.6331,124.0324,123.6331,123.8078,11467.0
2018-05-15 10:30:00,148.84,149.28,148.68,149.12,35914.0,123.7912,124.1571,123.6581,124.024,35914.0
2018-05-15 11:00:00,149.15,149.42,149.02,149.36,16282.0,124.049,124.2735,123.9409,124.2236,16282.0
2018-05-15 11:30:00,149.38,149.51,149.04,149.05,22682.0,124.2403,124.3484,123.9575,123.9658,22682.0
2018-05-15 12:00:00,148.97,149.34,148.86,149.28,30288.0,123.8993,124.207,123.8078,124.1571,30288.0
2018-05-15 12:30:00,149.32,149.84,149.27,149.65,10688.0,124.1904,124.6229,124.1488,124.4648,10688.0
2018-05-15 13:00:00,149.51,149.57,149.03,149.49,13684.0,124.3484,124.3983,123.9492,124.3318,13684.0
2018-05-15 13:30:00,149.48,149.56,149.2,149.27,11537.0,124.3235,124.39,124.0906,124.1488,11537.0
2018-05-15 14:00:00,149.25,149.56,149.18,149.52,17194.0,124.1322,124.39,124.0739,124.3567,17194.0
2018-05-15 14:30:00,149.58,150.1,149.22,149.35,23523.0,124.4066,124.8391,124.1072,124.2153,23523.0
2018-05-15 15:00:00,149.42,149.43,149.21,149.37,19933.0,124.2735,124.2819,124.0989,124.232,19933.0
2018-05-15 15:30:00,149.3,149.59,149.24,149.54,64596.0,124.1737,124.4149,124.1238,124.3734,64596.0
2018-05-16 09:30:00,149.74,150.68,149.47,150.46,22989.0,124.5397,125.3215,124.3151,125.1385,22989.0
2018-05-16 10:00:00,150.45,150.45,149.86,150.06,16854.0,125.1302,125.1302,124.6395,124.8058,16854.0
2018-05-16 10:30:00,149.98,150.16,149.75,150.02,11292.0,124.7393,124.889,124.548,124.7726,11292.0
2018-05-16 11:00:00,150.02,150.05,149.62,149.78,13680.0,124.7726,124.7975,124.4399,124.573,13680.0
2018-05-16 11:30:00,149.89,150.48,149.89,150.48,8499.0,124.6645,125.1552,124.6645,125.1552,8499.0
2018-05-16 12:00:00,150.53,150.98,150.52,150.98,9446.0,125.1967,125.571,125.1884,125.571,9446.0
2018-05-16 12:30:00,150.89,151.33,150.89,150.93,10183.0,125.4962,125.8621,125.4962,125.5294,10183.0
2018-05-16 13:00:00,150.92,150.97,150.81,150.89,15888.0,125.5211,125.5627,125.4296,125.4962,15888.0
2018-05-16 13:30:00,150.97,151.48,150.97,151.41,15608.0,125.5627,125.9869,125.5627,125.9286,15608.0
2018-05-16 14:00:00,151.49,151.58,151.21,151.42,14499.0,125.9952,126.07,125.7623,125.937,14499.0
2018-05-16 14:30:00,151.45,151.6,151.33,151.5,16848.0,125.9619,126.0867,125.8621,126.0035,16848.0
2018-05-16 15:00:00,151.45,151.45,150.91,150.93,18908.0,125.9619,125.9619,125.5128,125.5294,18908.0
2018-05-16 15:30:00,150.9,150.91,150.56,150.76,63045.0,125.5045,125.5128,125.2217,125.388,63045.0
2018-05-17 09:30:00,151.07,151.89,150.73,150.74,30789.0,125.6459,126.3279,125.3631,125.3714,30789.0
2018-05-17 10:00:00,150.82,151.18,150.8,150.93,19257.0,125.4379,125.7374,125.4213,125.5294,19257.0
2018-05-17 10:30:00,150.92,151.63,150.91,151.57,24055.0,125.5211,126.1116,125.5128,126.0617,24055.0
2018-05-17 11:00:00,151.62,151.9,151.31,151.78,11385.0,126.1033,126.3362,125.8455,126.2364,11385.0
2018-05-17 11:30:00,151.79,152.5,151.59,152.3,23097.0,126.2447,126.8352,126.0784,126.6689,23097.0
2018-05-17 12:00:00,152.29,152.69,151.99,152.05,14996.0,126.6605,126.9932,126.411,126.4609,14996.0
2018-05-17 12:30:00,151.99,152.1,151.77,152.09,12389.0,126.411,126.5025,126.2281,126.4942,12389.0
2018-05-17 13:00:00,152.1,152.5,152.03,152.41,15865.0,126.5025,126.8352,126.4443,126.7604,15865.0
2018-05-17 13:30:00,152.43,152.54,151.67,151.81,20519.0,126.777,126.8685,126.1449,126.2613,20519.0
2018-05-17 14:00:00,151.79,152.21,151.6,152.11,17119.0,126.2447,126.594,126.0867,126.5108,17119.0
2018-05-17 14:30:00,152.13,152.23,151.95,152.21,14059.0,126.5275,126.6106,126.3778,126.594,14059.0
2018-05-17 15:00:00,152.21,152.21,151.63,151.73,23853.0,126.594,126.594,126.1116,126.1948,23853.0
2018-05-17 15:30:00,151.62,151.9,151.47,151.79,55051.0,126.1033,126.3362,125.9785,126.2447,55051.0
2018-05-18 09:30:00,151.11,151.47,150.26,150.69,28006.0,126.3647,126.6657,125.6539,126.0134,28006.0
2018-05-18 10:00:00,150.51,151.44,150.51,151.02,12253.0,125.8629,126.6406,125.8629,126.2894,12253.0
2018-05-18 10:30:00,150.98,151.1,150.4,150.8,23086.0,126.256,126.3563,125.7709,126.1054,23086.0
2018-05-18 11:00:00,150.69,151.02,150.55,150.55,11259.0,126.0134,126.2894,125.8964,125.8964,11259.0
2018-05-18 11:30:00,150.53,150.8,150.37,150.69,13762.0,125.8796,126.1054,125.7459,126.0134,13762.0
2018-05-18 12:00:00,150.69,150.73,150.27,150.44,15111.0,126.0134,126.0469,125.6622,125.8044,15111.0
2018-05-18 12:30:00,150.4,150.76,150.4,150.76,13219.0,125.7709,126.072,125.7709,126.072,13219.0
2018-05-18 13:00:00,150.8,150.98,150.57,150.86,13955.0,126.1054,126.256,125.9131,126.1556,13955.0
2018-05-18 13:30:00,150.88,150.95,150.73,150.86,17503.0,126.1723,126.2309,126.0469,126.1556,17503.0
2018-05-18 14:00:00,150.94,150.94,150.68,150.87,16641.0,126.2225,126.2225,126.0051,126.164,16641.0
2018-05-18 14:30:00,150.87,150.95,150.67,150.67,13555.0,126.164,126.2309,125.9967,125.9967,13555.0
2018-05-18 15:00:00,150.66,150.79,150.5,150.67,32202.0,125.9884,126.0971,125.8546,125.9967,32202.0
2018-05-18 15:30:00,150.66,150.68,150.21,150.32,79053.0,125.9884,126.0051,125.6121,125.704,79053.0
2018-05-21 09:30:00,151.83,153.78,151.6,153.07,46898.0,126.9668,128.5974,126.7744,128.0037,46898.0
2018-05-21 10:00:00,153.11,154.27,152.83,154.09,53621.0,128.0372,129.0072,127.803,128.8567,53621.0
2018-05-21 10:30:00,154.04,154.94,153.91,154.49,30765.0,128.8149,129.5675,128.7062,129.1912,30765.0
2018-05-21 11:00:00,154.51,154.87,154.14,154.64,25569.0,129.2079,129.5089,128.8985,129.3166,25569.0
2018-05-21 11:30:00,154.59,154.72,154.18,154.48,23978.0,129.2748,129.3835,128.9319,129.1828,23978.0
2018-05-21 12:00:00,154.54,155.04,154.34,155.03,41738.0,129.233,129.6511,129.0657,129.6427,41738.0
2018-05-21 12:30:00,155.01,155.03,154.36,154.47,61036.0,129.626,129.6427,129.0825,129.1744,61036.0
2018-05-21 13:00:00,154.47,154.64,154.25,154.36,27313.0,129.1744,129.3166,128.9905,129.0825,27313.0
2018-05-21 13:30:00,154.39,154.61,154.28,154.46,13083.0,129.1075,129.2915,129.0156,129.1661,13083.0
2018-05-21 14:00:00,154.41,154.96,154.39,154.54,15435.0,129.1243,129.5842,129.1075,129.233,15435.0
2018-05-21 14:30:00,154.48,154.57,154.15,154.56,15070.0,129.1828,129.2581,128.9068,129.2497,15070.0
2018-05-21 15:00:00,154.5,154.61,154.39,154.57,27647.0,129.1995,129.2915,129.1075,129.2581,27647.0
2018-05-21 15:30:00,154.54,154.63,154.31,154.52,91536.0,129.233,129.3082,129.0406,129.2163,91536.0
2018-05-22 09:30:00,154.47,154.47,153.13,154.11,42919.0,129.1744,129.1744,128.0539,128.8734,42919.0
2018-05-22 10:00:00,154.05,154.51,153.97,154.34,26450.0,128.8232,129.2079,128.7563,129.0657,26450.0
2018-05-22 10:30:00,154.32,154.32,153.64,153.7,69896.0,129.049,129.049,128.4804,128.5305,69896.0
2018-05-22 11:00:00,153.75,154.34,153.66,154.21,28145.0,128.5724,129.0657,128.4971,128.957,28145.0
2018-05-22 11:30:00,154.2,154.27,153.58,153.94,16686.0,128.9487,129.0072,128.4302,128.7312,16686.0
2018-05-22 12:00:00,154.06,154.19,153.95,154.02,22232.0,128.8316,128.9403,128.7396,128.7981,22232.0
2018-05-22 12:30:00,154.07,154.23,153.97,154.11,21712.0,128.8399,128.9737,128.7563,128.8734,21712.0
2018-05-22 13:00:00,154.04,154.23,153.95,154.06,18622.0,128.8149,128.9737,128.7396,128.8316,18622.0
2018-05-22 13:30:00,154.05,154.38,153.94,153.94,15187.0,128.8232,129.0992,128.7312,128.7312,15187.0
2018-05-22 14:00:00,153.96,153.99,153.58,153.72,13586.0,128.748,128.773,128.4302,128.5473,13586.0
2018-05-22 14:30:00,153.64,153.75,153.12,153.21,13045.0,128.4804,128.5724,128.0455,128.1208,13045.0
2018-05-22 15:00:00,153.15,153.38,153.04,153.29,20860.0,128.0706,128.2629,127.9786,128.1877,20860.0
2018-05-22 15:30:00,153.22,153.22,152.73,152.85,72719.0,128.1291,128.1291,127.7194,127.8197,72719.0
2018-05-23 09:30:00,151.94,152.01,151.04,151.31,16466.0,127.0588,127.1173,126.3061,126.5319,16466.0
2018-05-23 10:00:00,151.38,151.86,151.3,151.56,12105.0,126.5905,126.9919,126.5236,126.741,12105.0
2018-05-23 10:30:00,151.5,151.5,150.27,150.56,15589.0,126.6908,126.6908,125.6622,125.9047,15589.0
2018-05-23 11:00:00,150.59,151.09,150.51,150.65,17212.0,125.9298,126.3479,125.8629,125.98,17212.0
2018-05-23 11:30:00,150.66,150.73,150.13,150.16,10489.0,125.9884,126.0469,125.5452,125.5702,10489.0
2018-05-23 12:00:00,150.2,150.52,150.07,150.07,9236.0,125.6037,125.8713,125.495,125.495,9236.0
2018-05-23 12:30:00,150.12,150.7,149.87,150.47,14310.0,125.5368,126.0218,125.3277,125.8295,14310.0
2018-05-23 13:00:00,150.47,150.76,150.32,150.65,16418.0,125.8295,126.072,125.704,125.98,16418.0
2018-05-23 13:30:00,150.69,150.96,150.53,150.96,10722.0,126.0134,126.2392,125.8796,126.2392,10722.0
2018-05-23 14:00:00,150.96,151.39,150.86,151.03,13732.0,126.2392,126.5988,126.1556,126.2978,13732.0
2018-05-23 14:30:00,151.02,151.2,150.82,151.2,11736.0,126.2894,126.4399,126.1222,126.4399,11736.0
2018-05-23 15:00:00,151.19,151.39,150.94,151.07,14492.0,126.4316,126.5988,126.2225,126.3312,14492.0
2018-05-23 15:30:00,151.0,151.26,150.85,151.17,49401.0,126.2727,126.4901,126.1472,126.4148,49401.0
2018-05-24 09:30:00,151.23,152.0,150.76,150.76,25581.0,126.465,127.1089,126.072,126.072,25581.0
2018-05-24 10:00:00,150.75,151.1,150.2,150.29,10041.0,126.0636,126.3563,125.6037,125.679,10041.0
2018-05-24 10:30:00,150.2,150.5,150.03,150.16,11002.0,125.6037,125.8546,125.4615,125.5702,11002.0
2018-05-24 11:00:00,150.16,151.32,150.09,151.16,9606.0,125.5702,126.5403,125.5117,126.4065,9606.0
2018-05-24 11:30:00,151.27,151.93,151.27,151.93,11251.0,126.4985,127.0504,126.4985,127.0504,11251.0
2018-05-24 12:00:00,151.85,152.11,151.8,152.06,13054.0,126.9835,127.2009,126.9417,127.1591,13054.0
2018-05-24 12:30:00,152.06,152.19,151.93,152.0,8193.0,127.1591,127.2678,127.0504,127.1089,8193.0
2018-05-24 13:00:00,152.08,152.31,152.07,152.16,5612.0,127.1758,127.3682,127.1675,127.2427,5612.0
2018-05-24 13:30:00,152.07,152.28,152.06,152.15,5319.0,127.1675,127.3431,127.1591,127.2344,5319.0
2018-05-24 14:00:00,152.24,152.24,151.87,151.99,5405.0,127.3096,127.3096,127.0002,127.1006,5405.0
2018-05-24 14:30:00,151.92,152.02,151.72,151.94,7907.0,127.042,127.1257,126.8748,127.0588,7907.0
2018-05-24 15:00:00,151.88,152.14,151.61,151.97,10710.0,127.0086,127.226,126.7828,127.0838,10710.0
2018-05-24 15:30:00,152.01,152.07,151.64,151.77,31773.0,127.1173,127.1675,126.8079,126.9166,31773.0
2018-05-25 09:30:00,151.15,151.33,150.68,151.15,8943.0,126.3981,126.5486,126.0051,126.3981,8943.0
2018-05-25 10:00:00,151.31,152.14,151.26,152.14,11634.0,126.5319,127.226,126.4901,127.226,11634.0
2018-05-25 10:30:00,152.06,152.15,151.36,151.59,12244.0,127.1591,127.2344,126.5737,126.7661,12244.0
2018-05-25 11:00:00,151.47,151.72,151.24,151.42,7399.0,126.6657,126.8748,126.4734,126.6239,7399.0
2018-05-25 11:30:00,151.44,151.61,151.06,151.06,5168.0,126.6406,126.7828,126.3229,126.3229,5168.0
2018-05-25 12:00:00,151.1,151.14,150.77,150.86,6297.0,126.3563,126.3898,126.0803,126.1556,6297.0
2018-05-25 12:30:00,150.92,151.04,150.78,150.8,5462.0,126.2058,126.3061,126.0887,126.1054,5462.0
2018-05-25 13:00:00,150.91,151.03,150.55,150.6,5174.0,126.1974,126.2978,125.8964,125.9382,5174.0
2018-05-25 13:30:00,150.66,150.66,150.31,150.49,8046.0,125.9884,125.9884,125.6957,125.8462,8046.0
2018-05-25 14:00:00,150.46,150.9,150.46,150.79,7095.0,125.8211,126.1891,125.8211,126.0971,7095.0
2018-05-25 14:30:00,150.83,150.83,150.35,150.5,7150.0,126.1305,126.1305,125.7291,125.8546,7150.0
2018-05-25 15:00:00,150.49,151.01,150.45,151.0,8723.0,125.8462,126.281,125.8127,126.2727,8723.0
2018-05-25 15:30:00,151.1,151.45,150.79,151.23,42288.0,126.3563,126.649,126.0971,126.465,42288.0
2018-05-29 09:30:00,150.46,151.02,149.62,150.99,29919.0,125.8211,126.2894,125.1187,126.2643,29919.0
2018-05-29 10:00:00,150.99,151.3,150.59,150.9,19008.0,126.2643,126.5236,125.9298,126.1891,19008.0
2018-05-29 10:30:00,151.13,151.13,150.12,150.49,14977.0,126.3814,126.3814,125.5368,125.8462,14977.0
2018-05-29 11:00:00,150.57,150.68,150.25,150.65,14343.0,125.9131,126.0051,125.6455,125.98,14343.0
2018-05-29 11:30:00,150.51,150.55,149.65,149.72,9011.0,125.8629,125.8964,125.1438,125.2023,9011.0
2018-05-29 12:00:00,149.65,149.74,148.93,149.09,10324.0,125.1438,125.219,124.5417,124.6755,10324.0
2018-05-29 12:30:00,149.15,149.89,149.14,149.72,7122.0,124.7256,125.3445,124.7173,125.2023,7122.0
2018-05-29 13:00:00,149.73,149.88,149.47,149.58,8531.0,125.2107,125.3361,124.9932,125.0852,8531.0
2018-05-29 13:30:00,149.56,149.77,149.22,149.57,8875.0,125.0685,125.2441,124.7842,125.0769,8875.0
2018-05-29 14:00:00,149.41,149.41,148.85,149.21,12937.0,124.9431,124.9431,124.4748,124.7758,12937.0
2018-05-29 14:30:00,149.24,149.41,148.73,148.87,12445.0,124.8009,124.9431,124.3744,124.4915,12445.0
2018-05-29 15:00:00,148.86,149.19,148.74,148.82,15420.0,124.4831,124.7591,124.3828,124.4497,15420.0
2018-05-29 15:30:00,148.89,149.5,148.85,149.37,33921.0,124.5082,125.0183,124.4748,124.9096,33921.0
2018-05-30 09:30:00,149.81,150.09,149.03,150.08,18015.0,125.2776,125.5117,124.6253,125.5033,18015.0
2018-05-30 10:00:00,149.92,149.92,149.19,149.41,10652.0,125.3695,125.3695,124.7591,124.9431,10652.0
2018-05-30 10:30:00,149.85,150.27,149.5,150.13,9805.0,125.311,125.6622,125.0183,125.5452,9805.0
2018-05-30 11:00:00,150.17,150.32,149.49,149.86,23834.0,125.5786,125.704,125.01,125.3194,23834.0
2018-05-30 11:30:00,149.85,150.45,149.83,150.3,6122.0,125.311,125.8127,125.2943,125.6873,6122.0
2018-05-30 12:00:00,150.31,150.6,150.31,150.38,6196.0,125.6957,125.9382,125.6957,125.7542,6196.0
2018-05-30 12:30:00,150.41,150.65,150.13,150.49,7909.0,125.7793,125.98,125.5452,125.8462,7909.0
2018-05-30 13:00:00,150.51,151.0,150.45,150.76,5331.0,125.8629,126.2727,125.8127,126.072,5331.0
2018-05-30 13:30:00,150.9,151.02,150.56,150.58,11702.0,126.1891,126.2894,125.9047,125.9215,11702.0
2018-05-30 14:00:00,150.67,150.83,150.49,150.76,9793.0,125.9967,126.1305,125.8462,126.072,9793.0
2018-05-30 14:30:00,150.9,150.94,150.56,150.67,9294.0,126.1891,126.2225,125.9047,125.9967,9294.0
2018-05-30 15:00:00,150.75,150.85,150.4,150.4,11165.0,126.0636,126.1472,125.7709,125.7709,11165.0
2018-05-30 15:30:00,150.44,150.51,150.22,150.32,46742.0,125.8044,125.8629,125.6204,125.704,46742.0
2018-05-31 09:30:00,150.26,150.26,148.14,148.99,38802.0,125.6539,125.6539,123.881,124.5918,38802.0
2018-05-31 10:00:00,148.93,149.4,148.44,148.77,24230.0,124.5417,124.9347,124.1319,124.4079,24230.0
2018-05-31 10:30:00,148.69,148.69,147.85,148.52,11009.0,124.341,124.341,123.6385,124.1988,11009.0
2018-05-31 11:00:00,148.38,148.4,147.88,148.4,26289.0,124.0817,124.0985,123.6636,124.0985,26289.0
2018-05-31 11:30:00,148.46,148.57,148.03,148.03,13244.0,124.1486,124.2406,123.789,123.789,13244.0
2018-05-31 12:00:00,148.02,148.02,147.61,147.61,11931.0,123.7807,123.7807,123.4378,123.4378,11931.0
2018-05-31 12:30:00,147.62,147.64,147.27,147.3,14657.0,123.4462,123.4629,123.1535,123.1786,14657.0
2018-05-31 13:00:00,147.33,147.5,147.21,147.33,12547.0,123.2037,123.3458,123.1033,123.2037,12547.0
2018-05-31 13:30:00,147.38,147.42,146.93,146.98,12376.0,123.2455,123.2789,122.8692,122.911,12376.0
2018-05-31 14:00:00,146.95,147.49,146.66,147.32,17708.0,122.8859,123.3375,122.6434,123.1953,17708.0
2018-05-31 14:30:00,147.3,147.59,147.15,147.5,18690.0,123.1786,123.4211,123.0531,123.3458,18690.0
2018-05-31 15:00:00,147.59,147.97,147.53,147.77,38063.0,123.4211,123.7389,123.3709,123.5716,38063.0
2018-05-31 15:30:00,147.79,148.09,147.67,147.81,83097.0,123.5883,123.8392,123.488,123.6051,83097.0
2018-06-01 09:30:00,148.78,150.57,148.3,150.33,89777.0,124.4162,125.9131,124.0148,125.7124,89777.0
2018-06-01 10:00:00,150.29,150.63,149.9,150.41,13627.0,125.679,125.9633,125.3528,125.7793,13627.0
2018-06-01 10:30:00,150.47,150.85,150.21,150.85,21136.0,125.8295,126.1472,125.6121,126.1472,21136.0
2018-06-01 11:00:00,150.85,151.11,150.4,150.99,32197.0,126.1472,126.3647,125.7709,126.2643,32197.0
2018-06-01 11:30:00,150.98,151.37,150.65,150.8,20885.0,126.256,126.5821,125.98,126.1054,20885.0
2018-06-01 12:00:00,150.78,151.5,150.76,151.22,17711.0,126.0887,126.6908,126.072,126.4567,17711.0
2018-06-01 12:30:00,151.17,151.53,151.14,151.47,10475.0,126.4148,126.7159,126.3898,126.6657,10475.0
2018-06-01 13:00:00,151.47,152.14,151.47,152.13,25680.0,126.6657,127.226,126.6657,127.2176,25680.0
2018-06-01 13:30:00,152.08,152.16,151.4,151.64,21063.0,127.1758,127.2427,126.6072,126.8079,21063.0
2018-06-01 14:00:00,151.66,151.72,151.16,151.16,21081.0,126.8246,126.8748,126.4065,126.4065,21081.0
2018-06-01 14:30:00,151.26,151.36,151.05,151.12,14264.0,126.4901,126.5737,126.3145,126.373,14264.0
2018-06-01 15:00:00,151.13,151.21,150.73,150.8,20214.0,126.3814,126.4483,126.0469,126.1054,20214.0
2018-06-01 15:30:00,150.81,151.09,150.75,150.83,53901.0,126.1138,126.3479,126.0636,126.1305,53901.0
2018-06-04 09:30:00,151.3,153.05,150.73,152.76,42943.0,126.5236,127.987,126.0469,127.7445,42943.0
2018-06-04 10:00:00,152.68,153.24,152.42,152.63,61439.0,127.6776,128.1459,127.4601,127.6358,61439.0
2018-06-04 10:30:00,152.58,152.99,151.73,151.81,58334.0,127.5939,127.9368,126.8831,126.95,58334.0
2018-06-04 11:00:00,151.87,152.08,151.32,151.77,46091.0,127.0002,127.1758,126.5403,126.9166,46091.0
2018-06-04 11:30:00,151.71,152.68,151.59,152.5,31898.0,126.8664,127.6776,126.7661,127.527,31898.0
2018-06-04 12:00:00,152.38,152.73,152.12,152.37,22723.0,127.4267,127.7194,127.2093,127.4183,22723.0
2018-06-04 12:30:00,152.44,152.56,152.29,152.36,8404.0,127.4769,127.5772,127.3514,127.41,8404.0
2018-06-04 13:00:00,152.4,152.69,152.4,152.63,14063.0,127.4434,127.6859,127.4434,127.6358,14063.0
2018-06-04 13:30:00,152.57,152.67,152.04,152.25,20249.0,127.5856,127.6692,127.1424,127.318,20249.0
2018-06-04 14:00:00,152.3,152.56,152.23,152.28,14718.0,127.3598,127.5772,127.3013,127.3431,14718.0
2018-06-04 14:30:00,152.3,152.6,152.16,152.52,22132.0,127.3598,127.6107,127.2427,127.5438,22132.0
2018-06-04 15:00:00,152.53,153.0,152.49,152.93,29521.0,127.5521,127.9452,127.5187,127.8866,29521.0
2018-06-04 15:30:00,152.94,153.04,152.65,152.96,97597.0,127.895,127.9786,127.6525,127.9117,97597.0
2018-06-05 09:30:00,153.0,154.0,152.78,153.25,21035.0,127.9452,128.7814,127.7612,128.1542,21035.0
2018-06-05 10:00:00,153.25,153.94,153.19,153.76,40472.0,128.1542,128.7312,128.1041,128.5807,40472.0
2018-06-05 10:30:00,153.75,153.9,153.38,153.77,25061.0,128.5724,128.6978,128.2629,128.5891,25061.0
2018-06-05 11:00:00,153.75,153.8,153.32,153.43,38360.0,128.5724,128.6142,128.2128,128.3048,38360.0
2018-06-05 11:30:00,153.48,153.5,152.67,152.78,12751.0,128.3466,128.3633,127.6692,127.7612,12751.0
2018-06-05 12:00:00,152.77,153.13,152.63,153.07,13840.0,127.7528,128.0539,127.6358,128.0037,13840.0
2018-06-05 12:30:00,153.07,153.14,152.89,153.03,8091.0,128.0037,128.0622,127.8532,127.9703,8091.0
2018-06-05 13:00:00,153.03,153.53,152.91,153.49,8000.0,127.9703,128.3884,127.8699,128.3549,8000.0
2018-06-05 13:30:00,153.49,153.59,153.42,153.5,15695.0,128.3549,128.4386,128.2964,128.3633,15695.0
2018-06-05 14:00:00,153.47,153.71,153.45,153.47,22624.0,128.3382,128.5389,128.3215,128.3382,22624.0
2018-06-05 14:30:00,153.49,153.61,153.44,153.48,20475.0,128.3549,128.4553,128.3131,128.3466,20475.0
2018-06-05 15:00:00,153.49,153.61,153.11,153.13,23216.0,128.3549,128.4553,128.0372,128.0539,23216.0
2018-06-05 15:30:00,153.15,153.62,153.13,153.23,58436.0,128.0706,128.4636,128.0539,128.1375,58436.0
2018-06-06 09:30:00,153.93,154.03,153.0,153.23,17364.0,128.7229,128.8065,127.9452,128.1375,17364.0
2018-06-06 10:00:00,153.23,153.62,153.09,153.5,6841.0,128.1375,128.4636,128.0204,128.3633,6841.0
2018-06-06 10:30:00,153.38,153.5,153.08,153.29,8729.0,128.2629,128.3633,128.0121,128.1877,8729.0
2018-06-06 11:00:00,153.35,153.96,153.35,153.95,10117.0,128.2379,128.748,128.2379,128.7396,10117.0
2018-06-06 11:30:00,154.0,154.19,153.87,154.19,8600.0,128.7814,128.9403,128.6727,128.9403,8600.0
2018-06-06 12:00:00,154.19,154.42,153.93,154.36,9778.0,128.9403,129.1326,128.7229,129.0825,9778.0
2018-06-06 12:30:00,154.42,154.43,154.11,154.27,9525.0,129.1326,129.141,128.8734,129.0072,9525.0
2018-06-06 13:00:00,154.28,154.58,154.23,154.53,12497.0,129.0156,129.2664,128.9737,129.2246,12497.0
2018-06-06 13:30:00,154.53,154.78,154.53,154.75,8068.0,129.2246,129.4337,129.2246,129.4086,8068.0
2018-06-06 14:00:00,154.75,155.04,154.7,154.92,14539.0,129.4086,129.6511,129.3668,129.5508,14539.0
2018-06-06 14:30:00,154.88,155.35,154.84,155.17,11216.0,129.5173,129.9103,129.4839,129.7598,11216.0
2018-06-06 15:00:00,155.22,155.65,155.2,155.63,21887.0,129.8016,130.1612,129.7849,130.1445,21887.0
2018-06-06 15:30:00,155.63,155.63,155.16,155.39,35836.0,130.1445,130.1445,129.7515,129.9438,35836.0
2018-06-07 09:30:00,156.32,157.57,156.12,157.36,24381.0,130.7215,131.7668,130.5542,131.5912,24381.0
2018-06-07 10:00:00,157.22,157.88,156.79,157.02,21510.0,131.4741,132.026,131.1145,131.3069,21510.0
2018-06-07 10:30:00,156.86,157.42,156.15,156.29,22101.0,131.1731,131.6414,130.5793,130.6964,22101.0
2018-06-07 11:00:00,156.2,156.84,155.93,155.95,10866.0,130.6211,131.1563,130.3954,130.4121,10866.0
2018-06-07 11:30:00,155.96,156.3,155.67,155.96,11025.0,130.4204,130.7048,130.1779,130.4204,11025.0
2018-06-07 12:00:00,155.99,156.2,155.94,156.13,6388.0,130.4455,130.6211,130.4037,130.5626,6388.0
2018-06-07 12:30:00,156.09,156.11,155.67,156.06,8058.0,130.5292,130.5459,130.1779,130.5041,8058.0
2018-06-07 13:00:00,156.03,156.24,155.9,156.03,7881.0,130.479,130.6546,130.3703,130.479,7881.0
2018-06-07 13:30:00,155.97,156.22,155.66,155.99,11346.0,130.4288,130.6379,130.1696,130.4455,11346.0
2018-06-07 14:00:00,155.98,156.33,155.8,156.13,12255.0,130.4372,130.7299,130.2866,130.5626,12255.0
2018-06-07 14:30:00,156.16,156.46,156.06,156.42,12267.0,130.5877,130.8386,130.5041,130.8051,12267.0
2018-06-07 15:00:00,156.48,156.54,156.14,156.39,17094.0,130.8553,130.9055,130.571,130.78,17094.0
2018-06-07 15:30:00,156.39,156.58,156.17,156.32,37698.0,130.78,130.9389,130.5961,130.7215,37698.0
2018-06-08 09:30:00,155.82,156.69,155.75,156.64,17031.0,130.3034,131.0309,130.2448,130.9891,17031.0
2018-06-08 10:00:00,156.39,156.62,156.25,156.43,4717.0,130.78,130.9724,130.663,130.8135,4717.0
2018-06-08 10:30:00,156.51,156.76,156.42,156.53,11545.0,130.8804,131.0894,130.8051,130.8971,11545.0
2018-06-08 11:00:00,156.45,156.45,156.0,156.02,8223.0,130.8302,130.8302,130.4539,130.4706,8223.0
2018-06-08 11:30:00,156.01,156.32,155.83,156.23,5990.0,130.4623,130.7215,130.3117,130.6462,5990.0
2018-06-08 12:00:00,156.23,156.58,156.22,156.56,2300.0,130.6462,130.9389,130.6379,130.9222,2300.0
2018-06-08 12:30:00,156.55,156.74,156.41,156.51,5015.0,130.9138,131.0727,130.7968,130.8804,5015.0
2018-06-08 13:00:00,156.53,156.62,156.42,156.49,2978.0,130.8971,130.9724,130.8051,130.8637,2978.0
2018-06-08 13:30:00,156.5,156.66,156.24,156.29,13362.0,130.872,131.0058,130.6546,130.6964,13362.0
2018-06-08 14:00:00,156.31,156.44,156.21,156.35,5015.0,130.7131,130.8218,130.6295,130.7466,5015.0
2018-06-08 14:30:00,156.29,156.62,156.23,156.41,11978.0,130.6964,130.9724,130.6462,130.7968,11978.0
2018-06-08 15:00:00,156.37,156.57,156.2,156.56,7876.0,130.7633,130.9306,130.6211,130.9222,7876.0
2018-06-08 15:30:00,156.62,157.07,156.43,156.92,52331.0,130.9724,131.3487,130.8135,131.2232,52331.0
2018-06-11 09:30:00,157.08,157.62,156.57,157.6,20897.0,131.357,131.8086,130.9306,131.7919,20897.0
2018-06-11 10:00:00,157.45,158.44,157.44,157.84,17585.0,131.6665,132.4943,131.6581,131.9926,17585.0
2018-06-11 10:30:00,157.84,158.12,157.0,157.0,11948.0,131.9926,132.2267,131.2901,131.2901,11948.0
2018-06-11 11:00:00,157.13,157.65,156.88,157.54,17470.0,131.3989,131.8337,131.1898,131.7417,17470.0
2018-06-11 11:30:00,157.6,157.83,157.31,157.64,30848.0,131.7919,131.9842,131.5494,131.8253,30848.0
2018-06-11 12:00:00,157.79,157.85,157.41,157.83,7146.0,131.9508,132.0009,131.633,131.9842,7146.0
2018-06-11 12:30:00,157.73,157.86,157.66,157.86,4947.0,131.9006,132.0093,131.8421,132.0093,4947.0
2018-06-11 13:00:00,157.82,158.09,157.76,158.03,6090.0,131.9759,132.2016,131.9257,132.1515,6090.0
2018-06-11 13:30:00,157.98,158.18,157.89,157.95,8477.0,132.1097,132.2769,132.0344,132.0846,8477.0
2018-06-11 14:00:00,157.94,158.26,157.88,158.15,8794.0,132.0762,132.3438,132.026,132.2518,8794.0
2018-06-11 14:30:00,158.18,158.35,158.03,158.29,16841.0,132.2769,132.4191,132.1515,132.3689,16841.0
2018-06-11 15:00:00,158.33,158.96,158.33,158.94,18694.0,132.4023,132.9292,132.4023,132.9125,18694.0
2018-06-11 15:30:00,158.91,158.91,157.88,157.89,53875.0,132.8874,132.8874,132.026,132.0344,53875.0
2018-06-12 09:30:00,158.04,158.45,157.29,158.01,16382.0,132.1598,132.5027,131.5327,132.1347,16382.0
2018-06-12 10:00:00,158.01,158.55,158.01,158.4,14805.0,132.1347,132.5863,132.1347,132.4609,14805.0
2018-06-12 10:30:00,158.35,158.91,158.35,158.91,12921.0,132.4191,132.8874,132.4191,132.8874,12921.0
2018-06-12 11:00:00,158.89,158.92,158.62,158.65,19286.0,132.8706,132.8957,132.6449,132.6699,19286.0
2018-06-12 11:30:00,158.71,158.76,158.34,158.73,11335.0,132.7201,132.7619,132.4107,132.7368,11335.0
2018-06-12 12:00:00,158.67,159.25,158.6,159.25,12093.0,132.6867,133.1717,132.6281,133.1717,12093.0
2018-06-12 12:30:00,159.24,159.24,158.84,159.11,14513.0,133.1633,133.1633,132.8288,133.0546,14513.0
2018-06-12 13:00:00,159.04,159.15,158.73,158.73,19008.0,132.9961,133.0881,132.7368,132.7368,19008.0
2018-06-12 13:30:00,158.72,158.91,158.36,158.56,16664.0,132.7285,132.8874,132.4274,132.5947,16664.0
2018-06-12 14:00:00,158.52,158.52,158.25,158.32,14796.0,132.5612,132.5612,132.3354,132.394,14796.0
2018-06-12 14:30:00,158.35,158.43,158.12,158.17,17090.0,132.4191,132.486,132.2267,132.2685,17090.0
2018-06-12 15:00:00,158.12,158.58,158.12,158.53,19673.0,132.2267,132.6114,132.2267,132.5696,19673.0
2018-06-12 15:30:00,158.54,158.69,158.42,158.56,46854.0,132.578,132.7034,132.4776,132.5947,46854.0
2018-06-13 09:30:00,158.61,159.45,157.86,158.25,11690.0,132.6365,133.3389,132.0093,132.3354,11690.0
2018-06-13 10:00:00,158.25,158.67,157.92,158.62,11549.0,132.3354,132.6867,132.0595,132.6449,11549.0
2018-06-13 10:30:00,158.55,158.59,158.15,158.41,16396.0,132.5863,132.6198,132.2518,132.4692,16396.0
2018-06-13 11:00:00,158.47,159.19,158.38,158.93,12931.0,132.5194,133.1215,132.4442,132.9041,12931.0
2018-06-13 11:30:00,158.92,159.0,158.46,158.63,16542.0,132.8957,132.9626,132.5111,132.6532,16542.0
2018-06-13 12:00:00,158.67,158.67,158.26,158.33,12350.0,132.6867,132.6867,132.3438,132.4023,12350.0
2018-06-13 12:30:00,158.37,158.75,158.35,158.71,17116.0,132.4358,132.7536,132.4191,132.7201,17116.0
2018-06-13 13:00:00,158.69,159.0,158.63,158.69,23867.0,132.7034,132.9626,132.6532,132.7034,23867.0
2018-06-13 13:30:00,158.75,158.75,158.36,158.51,13364.0,132.7536,132.7536,132.4274,132.5529,13364.0
2018-06-13 14:00:00,158.53,158.53,158.18,158.26,14608.0,132.5696,132.5696,132.2769,132.3438,14608.0
2018-06-13 14:30:00,158.24,158.51,158.14,158.25,13522.0,132.3271,132.5529,132.2435,132.3354,13522.0
2018-06-13 15:00:00,158.31,159.03,158.31,158.86,28581.0,132.3856,132.9877,132.3856,132.8456,28581.0
2018-06-13 15:30:00,158.76,158.95,158.37,158.49,157356.0,132.7619,132.9208,132.4358,132.5361,157356.0
2018-06-14 09:30:00,159.4,160.0,158.38,159.85,37164.0,133.2971,133.7989,132.4442,133.6734,37164.0
2018-06-14 10:00:00,159.89,160.81,159.89,160.19,39939.0,133.7069,134.4762,133.7069,133.9578,39939.0
2018-06-14 10:30:00,159.97,160.04,158.24,158.36,46045.0,133.7738,133.8323,132.3271,132.4274,46045.0
2018-06-14 11:00:00,158.17,158.74,158.02,158.69,13823.0,132.2685,132.7452,132.1431,132.7034,13823.0
2018-06-14 11:30:00,158.69,159.4,158.46,159.11,19022.0,132.7034,133.2971,132.5111,133.0546,19022.0
2018-06-14 12:00:00,159.15,159.67,159.15,159.3,9900.0,133.0881,133.5229,133.0881,133.2135,9900.0
2018-06-14 12:30:00,159.28,159.58,159.26,159.57,18745.0,133.1968,133.4476,133.1801,133.4393,18745.0
2018-06-14 13:00:00,159.63,159.94,159.57,159.75,15830.0,133.4895,133.7487,133.4393,133.5898,15830.0
2018-06-14 13:30:00,159.8,159.88,159.49,159.49,36972.0,133.6316,133.6985,133.3724,133.3724,36972.0
2018-06-14 14:00:00,159.56,159.81,159.36,159.61,45013.0,133.4309,133.64,133.2637,133.4727,45013.0
2018-06-14 14:30:00,159.59,159.87,159.43,159.43,26236.0,133.456,133.6902,133.3222,133.3222,26236.0
2018-06-14 15:00:00,159.49,160.0,159.49,159.93,30242.0,133.3724,133.7989,133.3724,133.7403,30242.0
2018-06-14 15:30:00,159.9,159.93,159.38,159.47,90737.0,133.7152,133.7403,133.2804,133.3557,90737.0
2018-06-15 09:30:00,159.57,159.65,158.83,159.3,100036.0,133.4393,133.5062,132.8205,133.2135,100036.0
2018-06-15 10:00:00,159.41,159.77,159.36,159.39,11982.0,133.3055,133.6065,133.2637,133.2888,11982.0
2018-06-15 10:30:00,159.32,159.57,158.84,159.36,12953.0,133.2302,133.4393,132.8288,133.2637,12953.0
2018-06-15 11:00:00,159.23,159.62,159.23,159.29,7846.0,133.155,133.4811,133.155,133.2051,7846.0
2018-06-15 11:30:00,159.33,159.36,158.97,159.27,45152.0,133.2386,133.2637,132.9375,133.1884,45152.0
2018-06-15 12:00:00,159.24,159.32,158.68,159.18,35484.0,133.1633,133.2302,132.695,133.1132,35484.0
2018-06-15 12:30:00,159.15,159.31,159.1,159.14,12229.0,133.0881,133.2219,133.0463,133.0797,12229.0
2018-06-15 13:00:00,159.22,159.52,159.16,159.42,10353.0,133.1466,133.3975,133.0964,133.3138,10353.0
2018-06-15 13:30:00,159.4,159.75,159.39,159.58,21950.0,133.2971,133.5898,133.2888,133.4476,21950.0
2018-06-15 14:00:00,159.51,160.39,159.44,160.39,10664.0,133.3891,134.125,133.3306,134.125,10664.0
2018-06-15 14:30:00,160.41,160.66,160.41,160.58,10372.0,134.1417,134.3508,134.1417,134.2839,10372.0
2018-06-15 15:00:00,160.55,160.58,160.23,160.53,20954.0,134.2588,134.2839,133.9912,134.2421,20954.0
2018-06-15 15:30:00,160.52,161.32,160.46,161.17,185419.0,134.2337,134.9027,134.1835,134.7773,185419.0
2018-06-18 09:30:00,159.49,159.49,158.45,158.57,26730.0,133.3724,133.3724,132.5027,132.603,26730.0
2018-06-18 10:00:00,158.48,158.55,157.9,158.23,19341.0,132.5278,132.5863,132.0428,132.3187,19341.0
2018-06-18 10:30:00,158.29,158.66,158.25,158.37,10710.0,132.3689,132.6783,132.3354,132.4358,10710.0
2018-06-18 11:00:00,158.38,158.84,158.38,158.39,13494.0,132.4442,132.8288,132.4442,132.4525,13494.0
2018-06-18 11:30:00,158.39,158.6,158.09,158.16,14428.0,132.4525,132.6281,132.2016,132.2602,14428.0
2018-06-18 12:00:00,158.21,158.3,157.91,158.03,18242.0,132.302,132.3773,132.0511,132.1515,18242.0
2018-06-18 12:30:00,158.03,158.6,158.01,158.59,18021.0,132.1515,132.6281,132.1347,132.6198,18021.0
2018-06-18 13:00:00,158.56,158.67,158.28,158.52,18400.0,132.5947,132.6867,132.3605,132.5612,18400.0
2018-06-18 13:30:00,158.46,158.69,158.31,158.51,12126.0,132.5111,132.7034,132.3856,132.5529,12126.0
2018-06-18 14:00:00,158.59,158.79,158.32,158.71,16443.0,132.6198,132.787,132.394,132.7201,16443.0
2018-06-18 14:30:00,158.75,158.91,158.64,158.74,15819.0,132.7536,132.8874,132.6616,132.7452,15819.0
2018-06-18 15:00:00,158.71,158.92,158.63,158.92,22855.0,132.7201,132.8957,132.6532,132.8957,22855.0
2018-06-18 15:30:00,158.94,159.37,158.92,159.33,57470.0,132.9125,133.272,132.8957,133.2386,57470.0
2018-06-19 09:30:00,157.82,158.05,157.05,157.97,47640.0,131.9759,132.1682,131.332,132.1013,47640.0
2018-06-19 10:00:00,157.96,158.19,157.34,157.67,67560.0,132.0929,132.2853,131.5745,131.8504,67560.0
2018-06-19 10:30:00,157.62,158.07,157.31,158.04,42584.0,131.8086,132.1849,131.5494,132.1598,42584.0
2018-06-19 11:00:00,157.97,158.03,157.34,157.65,15620.0,132.1013,132.1515,131.5745,131.8337,15620.0
2018-06-19 11:30:00,157.49,158.21,157.45,158.18,18832.0,131.6999,132.302,131.6665,132.2769,18832.0
2018-06-19 12:00:00,158.02,158.12,157.64,157.77,10972.0,132.1431,132.2267,131.8253,131.934,10972.0
2018-06-19 12:30:00,157.85,158.19,157.75,158.18,14888.0,132.0009,132.2853,131.9173,132.2769,14888.0
2018-06-19 13:00:00,158.19,158.26,157.89,157.94,10200.0,132.2853,132.3438,132.0344,132.0762,10200.0
2018-06-19 13:30:00,158.0,158.23,157.81,158.15,11738.0,132.1264,132.3187,131.9675,132.2518,11738.0
2018-06-19 14:00:00,158.21,158.52,157.99,158.12,16258.0,132.302,132.5612,132.118,132.2267,16258.0
2018-06-19 14:30:00,158.12,158.35,158.05,158.34,18316.0,132.2267,132.4191,132.1682,132.4107,18316.0
2018-06-19 15:00:00,158.33,158.46,158.21,158.4,20399.0,132.4023,132.5111,132.302,132.4609,20399.0
2018-06-19 15:30:00,158.41,158.8,158.05,158.78,72366.0,132.4692,132.7954,132.1682,132.7787,72366.0
2018-06-20 09:30:00,159.53,159.98,157.7,158.02,27045.0,133.4058,133.7821,131.8755,132.1431,27045.0
2018-06-20 10:00:00,158.04,159.21,157.64,159.1,30152.0,132.1598,133.1382,131.8253,133.0463,30152.0
2018-06-20 10:30:00,159.22,159.63,158.91,159.63,13703.0,133.1466,133.4895,132.8874,133.4895,13703.0
2018-06-20 11:00:00,159.56,159.67,159.26,159.59,10473.0,133.4309,133.5229,133.1801,133.456,10473.0
2018-06-20 11:30:00,159.58,160.16,159.57,159.92,16290.0,133.4476,133.9327,133.4393,133.732,16290.0
2018-06-20 12:00:00,159.91,160.31,159.78,160.31,11980.0,133.7236,134.0581,133.6149,134.0581,11980.0
2018-06-20 12:30:00,160.23,160.42,160.08,160.37,16082.0,133.9912,134.1501,133.8658,134.1083,16082.0
2018-06-20 13:00:00,160.34,160.34,159.98,160.22,15014.0,134.0832,134.0832,133.7821,133.9828,15014.0
2018-06-20 13:30:00,160.25,160.39,159.93,160.03,7986.0,134.0079,134.125,133.7403,133.824,7986.0
2018-06-20 14:00:00,160.05,160.23,159.97,159.99,11991.0,133.8407,133.9912,133.7738,133.7905,11991.0
2018-06-20 14:30:00,160.09,160.2,159.7,159.78,10765.0,133.8741,133.9661,133.548,133.6149,10765.0
2018-06-20 15:00:00,159.7,160.08,159.63,160.08,17993.0,133.548,133.8658,133.4895,133.8658,17993.0
2018-06-20 15:30:00,160.09,160.37,159.91,160.13,70760.0,133.8741,134.1083,133.7236,133.9076,70760.0
2018-06-21 09:30:00,159.82,160.1,158.75,159.85,31703.0,133.6483,133.8825,132.7536,133.6734,31703.0
2018-06-21 10:00:00,159.72,159.72,158.64,158.64,14003.0,133.5647,133.5647,132.6616,132.6616,14003.0
2018-06-21 10:30:00,158.68,158.78,158.31,158.56,10314.0,132.695,132.7787,132.3856,132.5947,10314.0
2018-06-21 11:00:00,158.53,159.4,158.53,158.93,22959.0,132.5696,133.2971,132.5696,132.9041,22959.0
2018-06-21 11:30:00,159.02,159.5,158.99,159.49,10295.0,132.9794,133.3807,132.9543,133.3724,10295.0
2018-06-21 12:00:00,159.5,159.56,158.72,158.8,6920.0,133.3807,133.4309,132.7285,132.7954,6920.0
2018-06-21 12:30:00,158.84,159.06,158.71,158.98,13695.0,132.8288,133.0128,132.7201,132.9459,13695.0
2018-06-21 13:00:00,158.79,159.0,158.65,159.0,7395.0,132.787,132.9626,132.6699,132.9626,7395.0
2018-06-21 13:30:00,159.0,159.53,159.0,159.45,20332.0,132.9626,133.4058,132.9626,133.3389,20332.0
2018-06-21 14:00:00,159.31,160.11,159.23,159.27,20437.0,133.2219,133.8909,133.155,133.1884,20437.0
2018-06-21 14:30:00,159.29,159.64,159.15,159.32,27160.0,133.2051,133.4978,133.0881,133.2302,27160.0
2018-06-21 15:00:00,159.12,159.26,158.39,158.66,10903.0,133.063,133.1801,132.4525,132.6783,10903.0
2018-06-21 15:30:00,158.65,158.79,158.08,158.67,54283.0,132.6699,132.787,132.1933,132.6867,54283.0
2018-06-22 09:30:00,159.81,160.39,159.28,160.2,34029.0,133.64,134.125,133.1968,133.9661,34029.0
2018-06-22 10:00:00,160.11,160.58,159.96,160.07,29908.0,133.8909,134.2839,133.7654,133.8574,29908.0
2018-06-22 10:30:00,160.0,160.17,159.67,160.13,37985.0,133.7989,133.941,133.5229,133.9076,37985.0
2018-06-22 11:00:00,160.14,160.68,159.94,160.52,17516.0,133.9159,134.3675,133.7487,134.2337,17516.0
2018-06-22 11:30:00,160.6,160.72,159.96,160.06,10295.0,134.3006,134.401,133.7654,133.849,10295.0
2018-06-22 12:00:00,160.12,160.4,160.06,160.08,24099.0,133.8992,134.1334,133.849,133.8658,24099.0
2018-06-22 12:30:00,160.06,160.09,159.89,159.99,24516.0,133.849,133.8741,133.7069,133.7905,24516.0
2018-06-22 13:00:00,159.99,160.42,159.96,160.39,19189.0,133.7905,134.1501,133.7654,134.125,19189.0
2018-06-22 13:30:00,160.36,160.39,160.05,160.11,15609.0,134.0999,134.125,133.8407,133.8909,15609.0
2018-06-22 14:00:00,160.12,160.33,159.92,160.02,26440.0,133.8992,134.0748,133.732,133.8156,26440.0
2018-06-22 14:30:00,160.02,160.26,160.02,160.22,19559.0,133.8156,134.0163,133.8156,133.9828,19559.0
2018-06-22 15:00:00,160.15,160.28,160.05,160.23,24202.0,133.9243,134.033,133.8407,133.9912,24202.0
2018-06-22 15:30:00,160.23,160.27,159.41,159.68,155526.0,133.9912,134.0247,133.3055,133.5313,155526.0
2018-06-25 09:30:00,159.5,159.92,157.76,157.84,58368.0,133.3807,133.732,131.9257,131.9926,58368.0
2018-06-25 10:00:00,157.71,158.4,157.64,158.04,14737.0,131.8839,132.4609,131.8253,132.1598,14737.0
2018-06-25 10:30:00,158.04,159.01,157.94,158.5,20404.0,132.1598,132.971,132.0762,132.5445,20404.0
2018-06-25 11:00:00,158.59,158.81,158.33,158.61,44410.0,132.6198,132.8037,132.4023,132.6365,44410.0
2018-06-25 11:30:00,158.5,159.26,158.44,158.95,23445.0,132.5445,133.1801,132.4943,132.9208,23445.0
2018-06-25 12:00:00,159.02,159.02,158.39,158.8,6378.0,132.9794,132.9794,132.4525,132.7954,6378.0
2018-06-25 12:30:00,158.73,159.29,158.73,159.29,16819.0,132.7368,133.2051,132.7368,133.2051,16819.0
2018-06-25 13:00:00,159.28,159.28,158.72,158.8,7243.0,133.1968,133.1968,132.7285,132.7954,7243.0
2018-06-25 13:30:00,158.94,159.3,158.93,159.04,15354.0,132.9125,133.2135,132.9041,132.9961,15354.0
2018-06-25 14:00:00,159.0,159.17,158.55,158.7,11553.0,132.9626,133.1048,132.5863,132.7118,11553.0
2018-06-25 14:30:00,158.71,158.71,158.22,158.61,24122.0,132.7201,132.7201,132.3104,132.6365,24122.0
2018-06-25 15:00:00,158.63,159.15,158.61,158.92,79396.0,132.6532,133.0881,132.6365,132.8957,79396.0
2018-06-25 15:30:00,158.95,159.79,158.89,159.6,64099.0,132.9208,133.6233,132.8706,133.4644,64099.0
2018-06-26 09:30:00,159.51,159.51,157.82,159.24,98147.0,133.3891,133.3891,131.9759,133.1633,98147.0
2018-06-26 10:00:00,159.04,159.67,158.85,159.34,25584.0,132.9961,133.5229,132.8372,133.2469,25584.0
2018-06-26 10:30:00,159.31,159.85,159.26,159.46,28902.0,133.2219,133.6734,133.1801,133.3473,28902.0
2018-06-26 11:00:00,159.53,159.65,159.3,159.3,15050.0,133.4058,133.5062,133.2135,133.2135,15050.0
2018-06-26 11:30:00,159.19,159.61,159.1,159.3,9289.0,133.1215,133.4727,133.0463,133.2135,9289.0
2018-06-26 12:00:00,159.43,159.66,159.25,159.47,13081.0,133.3222,133.5145,133.1717,133.3557,13081.0
2018-06-26 12:30:00,159.56,159.93,159.55,159.75,19775.0,133.4309,133.7403,133.4226,133.5898,19775.0
2018-06-26 13:00:00,159.75,160.1,159.59,159.98,25821.0,133.5898,133.8825,133.456,133.7821,25821.0
2018-06-26 13:30:00,159.91,160.11,159.87,160.04,21004.0,133.7236,133.8909,133.6902,133.8323,21004.0
2018-06-26 14:00:00,160.04,160.16,159.94,160.16,15707.0,133.8323,133.9327,133.7487,133.9327,15707.0
2018-06-26 14:30:00,160.18,160.3,159.86,159.92,12022.0,133.9494,134.0497,133.6818,133.732,12022.0
2018-06-26 15:00:00,159.88,160.18,159.82,160.15,23048.0,133.6985,133.9494,133.6483,133.9243,23048.0
2018-06-26 15:30:00,160.15,161.59,160.09,160.31,99114.0,133.9243,135.1285,133.8741,134.0581,99114.0
2018-06-27 09:30:00,160.87,160.87,159.0,160.31,31246.0,134.5264,134.5264,132.9626,134.0581,31246.0
2018-06-27 10:00:00,160.43,161.6,160.43,161.08,32840.0,134.1585,135.1369,134.1585,134.702,32840.0
2018-06-27 10:30:00,161.0,161.34,160.85,161.3,22931.0,134.6351,134.9194,134.5097,134.886,22931.0
2018-06-27 11:00:00,161.31,162.3,161.06,161.09,44437.0,134.8943,135.7222,134.6853,134.7104,44437.0
2018-06-27 11:30:00,161.05,162.0,161.0,161.86,16856.0,134.6769,135.4714,134.6351,135.3543,16856.0
2018-06-27 12:00:00,161.98,162.73,161.88,161.98,15929.0,135.4546,136.0818,135.371,135.4546,15929.0
2018-06-27 12:30:00,161.95,162.34,161.9,162.02,23780.0,135.4295,135.7557,135.3877,135.4881,23780.0
2018-06-27 13:00:00,161.98,162.1,161.67,161.88,16543.0,135.4546,135.555,135.1954,135.371,16543.0
2018-06-27 13:30:00,161.93,162.3,161.74,161.96,33566.0,135.4128,135.7222,135.2539,135.4379,33566.0
2018-06-27 14:00:00,162.0,162.14,161.49,161.63,36800.0,135.4714,135.5884,135.0449,135.1619,36800.0
2018-06-27 14:30:00,161.55,161.7,161.12,161.3,26608.0,135.095,135.2205,134.7355,134.886,26608.0
2018-06-27 15:00:00,161.23,162.34,161.19,162.07,79158.0,134.8274,135.7557,134.794,135.5299,79158.0
2018-06-27 15:30:00,162.07,162.59,161.66,161.87,129024.0,135.5299,135.9647,135.187,135.3626,129024.0
2018-06-28 09:30:00,161.72,161.98,160.57,160.76,42888.0,135.2372,135.4546,134.2755,134.4344,42888.0
2018-06-28 10:00:00,160.71,160.87,159.87,160.09,18956.0,134.3926,134.5264,133.6902,133.8741,18956.0
2018-06-28 10:30:00,160.09,161.31,160.07,161.2,45457.0,133.8741,134.8943,133.8574,134.8024,45457.0
2018-06-28 11:00:00,161.19,161.3,160.18,160.42,30068.0,134.794,134.886,133.9494,134.1501,30068.0
2018-06-28 11:30:00,160.56,160.93,160.28,160.93,35737.0,134.2672,134.5766,134.033,134.5766,35737.0
2018-06-28 12:00:00,160.94,161.28,160.89,161.28,35959.0,134.5849,134.8693,134.5431,134.8693,35959.0
2018-06-28 12:30:00,161.29,161.32,160.91,161.04,22142.0,134.8776,134.9027,134.5599,134.6686,22142.0
2018-06-28 13:00:00,161.14,161.45,161.01,161.25,26553.0,134.7522,135.0114,134.6435,134.8442,26553.0
2018-06-28 13:30:00,161.23,161.42,161.08,161.23,19878.0,134.8274,134.9863,134.702,134.8274,19878.0
2018-06-28 14:00:00,161.22,161.3,160.93,161.21,19769.0,134.8191,134.886,134.5766,134.8107,19769.0
2018-06-28 14:30:00,161.16,161.37,161.04,161.37,21446.0,134.7689,134.9445,134.6686,134.9445,21446.0
2018-06-28 15:00:00,161.25,162.23,161.2,162.11,34929.0,134.8442,135.6637,134.8024,135.5633,34929.0
2018-06-28 15:30:00,162.05,162.08,161.55,161.95,107974.0,135.5132,135.5383,135.095,135.4295,107974.0
2018-06-29 09:30:00,162.52,164.0,161.9,163.76,30879.0,135.9062,137.1438,135.3877,136.9431,30879.0
2018-06-29 10:00:00,163.8,164.52,163.8,163.97,13638.0,136.9766,137.5787,136.9766,137.1188,13638.0
2018-06-29 10:30:00,163.97,164.2,163.7,164.09,47105.0,137.1188,137.3111,136.893,137.2191,47105.0
2018-06-29 11:00:00,164.08,164.46,163.92,164.44,24496.0,137.2107,137.5285,137.0769,137.5118,24496.0
2018-06-29 11:30:00,164.47,164.54,164.0,164.04,48037.0,137.5369,137.5954,137.1438,137.1773,48037.0
2018-06-29 12:00:00,163.98,164.56,163.92,164.23,23883.0,137.1271,137.6121,137.0769,137.3362,23883.0
2018-06-29 12:30:00,164.21,164.21,163.45,163.55,14402.0,137.3195,137.3195,136.6839,136.7675,14402.0
2018-06-29 13:00:00,163.53,163.67,163.0,163.08,26315.0,136.7508,136.8679,136.3076,136.3745,26315.0
2018-06-29 13:30:00,163.0,163.33,162.84,163.05,16224.0,136.3076,136.5836,136.1738,136.3494,16224.0
2018-06-29 14:00:00,163.02,163.08,162.56,162.6,30852.0,136.3243,136.3745,135.9397,135.9731,30852.0
2018-06-29 14:30:00,162.62,162.62,162.08,162.21,12063.0,135.9898,135.9898,135.5383,135.647,12063.0
2018-06-29 15:00:00,162.22,162.23,161.03,161.16,42908.0,135.6553,135.6637,134.6602,134.7689,42908.0
2018-06-29 15:30:00,161.2,161.42,160.65,160.75,58067.0,134.8024,134.9863,134.3424,134.4261,58067.0
2018-07-02 09:30:00,159.7,159.77,157.5,158.34,36525.0,133.548,133.6065,131.7083,132.4107,36525.0
2018-07-02 10:00:00,158.33,159.29,158.25,158.58,48393.0,132.4023,133.2051,132.3354,132.6114,48393.0
2018-07-02 10:30:00,158.57,159.55,158.45,159.27,65217.0,132.603,133.4226,132.5027,133.1884,65217.0
2018-07-02 11:00:00,159.32,160.23,159.32,160.04,28577.0,133.2302,133.9912,133.2302,133.8323,28577.0
2018-07-02 11:30:00,159.99,161.3,159.97,161.23,49263.0,133.7905,134.886,133.7738,134.8274,49263.0
2018-07-02 12:00:00,161.28,161.28,160.54,160.61,19047.0,134.8693,134.8693,134.2504,134.309,19047.0
2018-07-02 12:30:00,160.69,161.17,160.69,160.89,6230.0,134.3759,134.7773,134.3759,134.5431,6230.0
2018-07-02 13:00:00,160.83,160.95,160.25,160.36,18944.0,134.493,134.5933,134.0079,134.0999,18944.0
2018-07-02 13:30:00,160.34,160.74,160.33,160.39,10511.0,134.0832,134.4177,134.0748,134.125,10511.0
2018-07-02 14:00:00,160.44,160.7,160.33,160.56,12432.0,134.1668,134.3842,134.0748,134.2672,12432.0
2018-07-02 14:30:00,160.61,160.67,160.08,160.12,12898.0,134.309,134.3592,133.8658,133.8992,12898.0
2018-07-02 15:00:00,160.15,160.53,160.06,160.51,14849.0,133.9243,134.2421,133.849,134.2254,14849.0
2018-07-02 15:30:00,160.5,160.64,160.3,160.36,68907.0,134.217,134.3341,134.0497,134.0999,68907.0
2018-07-03 09:30:00,161.24,161.62,160.08,160.08,18965.0,134.8358,135.1536,133.8658,133.8658,18965.0
2018-07-03 10:00:00,160.19,161.1,160.19,161.1,13893.0,133.9578,134.7187,133.9578,134.7187,13893.0
2018-07-03 10:30:00,161.07,161.08,160.29,160.37,14095.0,134.6936,134.702,134.0414,134.1083,14095.0
2018-07-03 11:00:00,160.38,160.74,160.19,160.74,8193.0,134.1166,134.4177,133.9578,134.4177,8193.0
2018-07-03 11:30:00,160.67,160.81,160.34,160.43,13448.0,134.3592,134.4762,134.0832,134.1585,13448.0
2018-07-03 12:00:00,160.57,160.59,159.99,160.13,11546.0,134.2755,134.2923,133.7905,133.9076,11546.0
2018-07-03 12:30:00,160.13,160.13,159.63,160.13,28900.0,133.9076,133.9076,133.4895,133.9076,28900.0
2018-07-05 09:30:00,161.26,163.59,160.86,163.59,63695.0,134.8525,136.801,134.518,136.801,63695.0
2018-07-05 10:00:00,163.61,164.07,163.1,163.19,40705.0,136.8177,137.2024,136.3912,136.4665,40705.0
2018-07-05 10:30:00,163.14,163.67,162.64,162.93,23989.0,136.4247,136.8679,136.0066,136.2491,23989.0
2018-07-05 11:00:00,162.86,163.27,162.78,163.2,14352.0,136.1905,136.5334,136.1236,136.4748,14352.0
2018-07-05 11:30:00,163.1,163.92,163.04,163.69,70013.0,136.3912,137.0769,136.341,136.8846,70013.0
2018-07-05 12:00:00,163.69,163.99,163.62,163.7,75437.0,136.8846,137.1355,136.8261,136.893,75437.0
2018-07-05 12:30:00,163.7,163.81,163.37,163.7,48432.0,136.893,136.985,136.617,136.893,48432.0
2018-07-05 13:00:00,163.67,164.02,163.54,163.54,25344.0,136.8679,137.1606,136.7592,136.7592,25344.0
2018-07-05 13:30:00,163.56,163.72,163.34,163.49,12188.0,136.7759,136.9097,136.5919,136.7174,12188.0
2018-07-05 14:00:00,163.5,163.66,162.83,163.17,18504.0,136.7257,136.8595,136.1654,136.4498,18504.0
2018-07-05 14:30:00,163.11,163.2,162.73,163.2,13856.0,136.3996,136.4748,136.0818,136.4748,13856.0
2018-07-05 15:00:00,163.15,163.3,162.92,163.28,24243.0,136.433,136.5585,136.2407,136.5417,24243.0
2018-07-05 15:30:00,163.33,163.94,163.3,163.86,69273.0,136.5836,137.0937,136.5585,137.0268,69273.0
2018-07-06 09:30:00,163.82,163.82,162.04,162.66,17914.0,136.9933,136.9933,135.5048,136.0233,17914.0
2018-07-06 10:00:00,162.68,163.11,162.61,162.86,10035.0,136.04,136.3996,135.9815,136.1905,10035.0
2018-07-06 10:30:00,162.82,162.84,162.18,162.21,16402.0,136.1571,136.1738,135.6219,135.647,16402.0
2018-07-06 11:00:00,162.28,163.0,162.27,162.64,7516.0,135.7055,136.3076,135.6971,136.0066,7516.0
2018-07-06 11:30:00,162.71,163.42,162.63,163.26,7773.0,136.0651,136.6588,135.9982,136.525,7773.0
2018-07-06 12:00:00,163.29,163.8,163.26,163.54,7520.0,136.5501,136.9766,136.525,136.7592,7520.0
2018-07-06 12:30:00,163.66,163.69,163.41,163.44,15418.0,136.8595,136.8846,136.6505,136.6755,15418.0
2018-07-06 13:00:00,163.45,163.79,163.45,163.66,6000.0,136.6839,136.9682,136.6839,136.8595,6000.0
2018-07-06 13:30:00,163.65,163.78,163.53,163.57,6504.0,136.8512,136.9599,136.7508,136.7843,6504.0
2018-07-06 14:00:00,163.51,163.6,163.29,163.3,7825.0,136.7341,136.8093,136.5501,136.5585,7825.0
2018-07-06 14:30:00,163.31,163.32,162.99,163.21,9210.0,136.5668,136.5752,136.2992,136.4832,9210.0
2018-07-06 15:00:00,163.16,163.3,163.09,163.3,12391.0,136.4414,136.5585,136.3829,136.5585,12391.0
2018-07-06 15:30:00,163.33,163.54,163.06,163.36,60736.0,136.5836,136.7592,136.3578,136.6086,60736.0
2018-07-09 09:30:00,164.13,164.98,163.35,164.9,17774.0,137.2526,137.9634,136.6003,137.8965,17774.0
2018-07-09 10:00:00,164.9,165.85,164.5,165.68,18616.0,137.8965,138.6909,137.562,138.5487,18616.0
2018-07-09 10:30:00,165.76,166.05,165.41,165.43,21054.0,138.6156,138.8581,138.3229,138.3397,21054.0
2018-07-09 11:00:00,165.47,165.83,165.46,165.46,10806.0,138.3731,138.6742,138.3648,138.3648,10806.0
2018-07-09 11:30:00,165.42,165.6,165.24,165.54,19553.0,138.3313,138.4818,138.1808,138.4317,19553.0
2018-07-09 12:00:00,165.48,165.82,165.47,165.74,12909.0,138.3815,138.6658,138.3731,138.5989,12909.0
2018-07-09 12:30:00,165.73,165.74,165.37,165.43,10897.0,138.5905,138.5989,138.2895,138.3397,10897.0
2018-07-09 13:00:00,165.43,165.47,165.22,165.33,6876.0,138.3397,138.3731,138.1641,138.256,6876.0
2018-07-09 13:30:00,165.35,165.68,165.35,165.55,9729.0,138.2728,138.5487,138.2728,138.44,9729.0
2018-07-09 14:00:00,165.59,165.65,165.45,165.51,14815.0,138.4735,138.5236,138.3564,138.4066,14815.0
2018-07-09 14:30:00,165.5,165.55,165.28,165.55,11415.0,138.3982,138.44,138.2142,138.44,11415.0
2018-07-09 15:00:00,165.62,165.69,165.4,165.44,10941.0,138.4986,138.5571,138.3146,138.348,10941.0
2018-07-09 15:30:00,165.44,165.61,165.27,165.59,44013.0,138.348,138.4902,138.2059,138.4735,44013.0
2018-07-10 09:30:00,165.86,166.5,165.33,166.09,19682.0,138.6993,139.2344,138.256,138.8916,19682.0
2018-07-10 10:00:00,166.17,166.17,165.67,165.67,10252.0,138.9585,138.9585,138.5404,138.5404,10252.0
2018-07-10 10:30:00,165.6,165.73,165.45,165.56,4715.0,138.4818,138.5905,138.3564,138.4484,4715.0
2018-07-10 11:00:00,165.87,165.93,165.48,165.57,8985.0,138.7076,138.7578,138.3815,138.4567,8985.0
2018-07-10 11:30:00,165.63,165.98,165.59,165.75,7232.0,138.5069,138.7996,138.4735,138.6073,7232.0
2018-07-10 12:00:00,165.66,165.81,165.63,165.71,4346.0,138.532,138.6574,138.5069,138.5738,4346.0
2018-07-10 12:30:00,165.77,166.05,165.65,165.76,5174.0,138.624,138.8581,138.5236,138.6156,5174.0
2018-07-10 13:00:00,165.76,165.79,165.62,165.67,8772.0,138.6156,138.6407,138.4986,138.5404,8772.0
2018-07-10 13:30:00,165.7,165.7,165.36,165.67,5720.0,138.5655,138.5655,138.2811,138.5404,5720.0
2018-07-10 14:00:00,165.71,166.27,165.65,166.15,12170.0,138.5738,139.0421,138.5236,138.9418,12170.0
2018-07-10 14:30:00,166.14,166.29,165.99,166.16,9504.0,138.9334,139.0588,138.808,138.9501,9504.0
2018-07-10 15:00:00,166.16,166.18,165.91,166.14,12824.0,138.9501,138.9669,138.7411,138.9334,12824.0
2018-07-10 15:30:00,166.15,166.43,166.14,166.31,25235.0,138.9418,139.1759,138.9334,139.0756,25235.0
2018-07-11 09:30:00,165.23,165.43,163.88,164.16,20418.0,138.1724,138.3397,137.0435,137.2776,20418.0
2018-07-11 10:00:00,164.31,164.74,164.16,164.2,19114.0,137.4031,137.7627,137.2776,137.3111,19114.0
2018-07-11 10:30:00,164.15,164.79,164.13,164.46,15350.0,137.2693,137.8045,137.2526,137.5285,15350.0
2018-07-11 11:00:00,164.66,164.85,164.1,164.16,14812.0,137.6958,137.8546,137.2275,137.2776,14812.0
2018-07-11 11:30:00,164.05,164.08,163.67,163.88,17012.0,137.1857,137.2107,136.8679,137.0435,17012.0
2018-07-11 12:00:00,163.82,164.07,163.65,163.97,6611.0,136.9933,137.2024,136.8512,137.1188,6611.0
2018-07-11 12:30:00,163.96,164.25,163.44,163.66,11632.0,137.1104,137.3529,136.6755,136.8595,11632.0
2018-07-11 13:00:00,163.66,163.83,163.54,163.67,12546.0,136.8595,137.0017,136.7592,136.8679,12546.0
2018-07-11 13:30:00,163.69,163.8,163.27,163.27,13554.0,136.8846,136.9766,136.5334,136.5334,13554.0
2018-07-11 14:00:00,163.26,163.52,162.9,163.13,53532.0,136.525,136.7424,136.224,136.4163,53532.0
2018-07-11 14:30:00,163.2,163.86,163.19,163.77,38712.0,136.4748,137.0268,136.4665,136.9515,38712.0
2018-07-11 15:00:00,163.79,164.04,163.48,163.54,85754.0,136.9682,137.1773,136.709,136.7592,85754.0
2018-07-11 15:30:00,163.58,163.7,163.24,163.34,55418.0,136.7926,136.893,136.5083,136.5919,55418.0
2018-07-12 09:30:00,164.39,164.39,162.71,163.95,28363.0,137.47,137.47,136.0651,137.102,28363.0
2018-07-12 10:00:00,164.02,164.23,163.69,164.23,15517.0,137.1606,137.3362,136.8846,137.3362,15517.0
2018-07-12 10:30:00,164.24,164.27,163.29,163.53,13114.0,137.3445,137.3696,136.5501,136.7508,13114.0
2018-07-12 11:00:00,163.66,163.77,163.23,163.39,22322.0,136.8595,136.9515,136.4999,136.6337,22322.0
2018-07-12 11:30:00,163.42,163.89,163.42,163.78,15770.0,136.6588,137.0519,136.6588,136.9599,15770.0
2018-07-12 12:00:00,163.79,163.83,163.55,163.81,9250.0,136.9682,137.0017,136.7675,136.985,9250.0
2018-07-12 12:30:00,163.84,164.24,163.71,164.04,16481.0,137.01,137.3445,136.9013,137.1773,16481.0
2018-07-12 13:00:00,164.09,164.31,164.08,164.31,8349.0,137.2191,137.4031,137.2107,137.4031,8349.0
2018-07-12 13:30:00,164.29,164.49,164.12,164.31,18579.0,137.3864,137.5536,137.2442,137.4031,18579.0
2018-07-12 14:00:00,164.33,164.54,164.26,164.4,10860.0,137.4198,137.5954,137.3613,137.4783,10860.0
2018-07-12 14:30:00,164.36,164.64,164.24,164.42,75668.0,137.4449,137.679,137.3445,137.4951,75668.0
2018-07-12 15:00:00,164.42,164.55,164.02,164.27,30260.0,137.4951,137.6038,137.1606,137.3696,30260.0
2018-07-12 15:30:00,164.28,164.29,163.87,163.97,62574.0,137.378,137.3864,137.0351,137.1188,62574.0
2018-07-13 09:30:00,164.04,166.08,163.87,166.03,20535.0,137.1773,138.8832,137.0351,138.8414,20535.0
2018-07-13 10:00:00,166.14,166.14,164.82,164.82,8243.0,138.9334,138.9334,137.8296,137.8296,8243.0
2018-07-13 10:30:00,164.78,165.5,164.69,165.45,32403.0,137.7961,138.3982,137.7208,138.3564,32403.0
2018-07-13 11:00:00,165.45,165.92,165.45,165.63,10404.0,138.3564,138.7494,138.3564,138.5069,10404.0
2018-07-13 11:30:00,165.59,165.75,164.98,165.2,23464.0,138.4735,138.6073,137.9634,138.1473,23464.0
2018-07-13 12:00:00,165.22,165.5,164.74,164.91,16591.0,138.1641,138.3982,137.7627,137.9048,16591.0
2018-07-13 12:30:00,164.95,165.19,164.82,165.09,13746.0,137.9383,138.139,137.8296,138.0553,13746.0
2018-07-13 13:00:00,165.18,165.43,165.06,165.42,6282.0,138.1306,138.3397,138.0303,138.3313,6282.0
2018-07-13 13:30:00,165.35,165.4,165.09,165.38,8866.0,138.2728,138.3146,138.0553,138.2979,8866.0
2018-07-13 14:00:00,165.39,165.7,165.28,165.7,8778.0,138.3062,138.5655,138.2142,138.5655,8778.0
2018-07-13 14:30:00,165.66,165.73,165.46,165.57,8464.0,138.532,138.5905,138.3648,138.4567,8464.0
2018-07-13 15:00:00,165.61,165.68,165.32,165.34,6654.0,138.4902,138.5487,138.2477,138.2644,6654.0
2018-07-13 15:30:00,165.36,165.37,165.14,165.25,25274.0,138.2811,138.2895,138.0972,138.1891,25274.0
2018-07-16 09:30:00,165.65,165.65,163.96,163.96,22221.0,138.5236,138.5236,137.1104,137.1104,22221.0
2018-07-16 10:00:00,164.03,164.44,163.74,164.41,31613.0,137.1689,137.5118,136.9264,137.4867,31613.0
2018-07-16 10:30:00,164.46,164.49,163.77,163.82,9899.0,137.5285,137.5536,136.9515,136.9933,9899.0
2018-07-16 11:00:00,163.75,164.75,163.74,164.63,10121.0,136.9348,137.771,136.9264,137.6707,10121.0
2018-07-16 11:30:00,164.74,164.74,164.09,164.34,8370.0,137.7627,137.7627,137.2191,137.4282,8370.0
2018-07-16 12:00:00,164.26,164.45,164.08,164.2,7631.0,137.3613,137.5202,137.2107,137.3111,7631.0
2018-07-16 12:30:00,164.11,164.12,163.71,163.85,9243.0,137.2358,137.2442,136.9013,137.0184,9243.0
2018-07-16 13:00:00,163.91,163.91,163.45,163.45,9597.0,137.0686,137.0686,136.6839,136.6839,9597.0
2018-07-16 13:30:00,163.43,163.47,163.0,163.09,11510.0,136.6672,136.7006,136.3076,136.3829,11510.0
2018-07-16 14:00:00,163.19,163.37,162.73,163.29,13056.0,136.4665,136.617,136.0818,136.5501,13056.0
2018-07-16 14:30:00,163.3,163.36,163.13,163.31,8173.0,136.5585,136.6086,136.4163,136.5668,8173.0
2018-07-16 15:00:00,163.36,163.68,163.28,163.63,15305.0,136.6086,136.8762,136.5417,136.8344,15305.0
2018-07-16 15:30:00,163.64,164.07,163.54,163.87,47386.0,136.8428,137.2024,136.7592,137.0351,47386.0
2018-07-17 09:30:00,162.59,162.59,158.44,158.44,171419.0,135.9647,135.9647,132.4943,132.4943,171419.0
2018-07-17 10:00:00,158.43,158.98,157.08,157.09,173100.0,132.486,132.9459,131.357,131.3654,173100.0
2018-07-17 10:30:00,157.15,157.34,156.06,156.75,83072.0,131.4156,131.5745,130.5041,131.0811,83072.0
2018-07-17 11:00:00,156.66,159.13,156.34,159.01,94708.0,131.0058,133.0713,130.7382,132.971,94708.0
2018-07-17 11:30:00,159.12,159.38,158.5,158.56,75406.0,133.063,133.2804,132.5445,132.5947,75406.0
2018-07-17 12:00:00,158.51,159.36,158.45,159.09,46511.0,132.5529,133.2637,132.5027,133.0379,46511.0
2018-07-17 12:30:00,159.07,160.29,158.84,160.26,36059.0,133.0212,134.0414,132.8288,134.0163,36059.0
2018-07-17 13:00:00,160.31,160.31,159.71,159.86,28546.0,134.0581,134.0581,133.5564,133.6818,28546.0
2018-07-17 13:30:00,159.93,160.02,159.51,159.64,21244.0,133.7403,133.8156,133.3891,133.4978,21244.0
2018-07-17 14:00:00,159.65,159.7,159.03,159.44,48732.0,133.5062,133.548,132.9877,133.3306,48732.0
2018-07-17 14:30:00,159.48,159.81,159.17,159.51,38042.0,133.364,133.64,133.1048,133.3891,38042.0
2018-07-17 15:00:00,159.49,159.93,159.49,159.69,41839.0,133.3724,133.7403,133.3724,133.5396,41839.0
2018-07-17 15:30:00,159.66,159.95,159.44,159.59,155992.0,133.5145,133.7571,133.3306,133.456,155992.0
2018-07-18 09:30:00,160.15,160.59,159.37,159.7,88367.0,133.9243,134.2923,133.272,133.548,88367.0
2018-07-18 10:00:00,159.74,159.78,157.13,157.34,94858.0,133.5814,133.6149,131.3989,131.5745,94858.0
2018-07-18 10:30:00,157.28,157.9,157.15,157.55,51061.0,131.5243,132.0428,131.4156,131.7501,51061.0
2018-07-18 11:00:00,157.53,157.83,157.15,157.73,44653.0,131.7333,131.9842,131.4156,131.9006,44653.0
2018-07-18 11:30:00,157.72,158.71,157.56,158.6,47613.0,131.8922,132.7201,131.7584,132.6281,47613.0
2018-07-18 12:00:00,158.61,159.1,158.25,158.88,41884.0,132.6365,133.0463,132.3354,132.8623,41884.0
2018-07-18 12:30:00,158.8,158.85,157.77,157.85,31728.0,132.7954,132.8372,131.934,132.0009,31728.0
2018-07-18 13:00:00,157.85,158.12,157.47,157.52,36271.0,132.0009,132.2267,131.6832,131.725,36271.0
2018-07-18 13:30:00,157.54,157.59,157.06,157.31,51478.0,131.7417,131.7835,131.3403,131.5494,51478.0
2018-07-18 14:00:00,157.31,158.45,157.17,157.63,102173.0,131.5494,132.5027,131.4323,131.817,102173.0
2018-07-18 14:30:00,157.58,158.11,157.31,157.86,61954.0,131.7752,132.2184,131.5494,132.0093,61954.0
2018-07-18 15:00:00,157.89,158.37,157.84,158.33,96361.0,132.0344,132.4358,131.9926,132.4023,96361.0
2018-07-18 15:30:00,158.32,158.64,158.02,158.23,214169.0,132.394,132.6616,132.1431,132.3187,214169.0
2018-07-19 09:30:00,162.01,163.0,155.0,158.48,219900.0,135.4797,136.3076,129.6177,132.5278,219900.0
2018-07-19 10:00:00,158.54,160.49,157.05,159.06,138267.0,132.578,134.2086,131.332,133.0128,138267.0
2018-07-19 10:30:00,159.04,163.81,158.94,163.78,141712.0,132.9961,136.985,132.9125,136.9599,141712.0
2018-07-19 11:00:00,163.69,166.25,163.65,165.83,132219.0,136.8846,139.0254,136.8512,138.6742,132219.0
2018-07-19 11:30:00,165.73,166.45,165.59,165.7,123132.0,138.5905,139.1926,138.4735,138.5655,123132.0
2018-07-19 12:00:00,165.69,167.97,165.47,167.97,92189.0,138.5571,140.4637,138.3731,140.4637,92189.0
2018-07-19 12:30:00,167.97,170.15,167.78,168.93,147700.0,140.4637,142.2867,140.3048,141.2665,147700.0
2018-07-19 13:00:00,168.94,169.96,168.3,169.53,112464.0,141.2749,142.1278,140.7397,141.7683,112464.0
2018-07-19 13:30:00,169.49,170.21,168.6,169.33,115162.0,141.7348,142.3369,140.9906,141.601,115162.0
2018-07-19 14:00:00,169.39,171.8,169.36,171.79,132865.0,141.6512,143.6665,141.6261,143.6582,132865.0
2018-07-19 14:30:00,171.79,172.0,171.18,171.69,105463.0,143.6582,143.8338,143.1481,143.5745,105463.0
2018-07-19 15:00:00,171.62,172.0,171.32,171.5,141614.0,143.516,143.8338,143.2651,143.4157,141614.0
2018-07-19 15:30:00,171.5,173.52,171.48,173.28,496112.0,143.4157,145.1049,143.3989,144.9042,496112.0
2018-07-20 09:30:00,172.58,174.9,172.04,173.57,119046.0,144.3188,146.2589,143.8672,145.1467,119046.0
2018-07-20 10:00:00,173.54,175.06,173.51,174.68,118218.0,145.1216,146.3927,145.0965,146.0749,118218.0
2018-07-20 10:30:00,174.65,174.95,173.91,174.04,70856.0,146.0498,146.3007,145.431,145.5397,70856.0
2018-07-20 11:00:00,174.13,174.18,172.81,172.84,66569.0,145.615,145.6568,144.5111,144.5362,66569.0
2018-07-20 11:30:00,172.84,173.73,172.84,172.95,60027.0,144.5362,145.2805,144.5362,144.6282,60027.0
2018-07-20 12:00:00,172.93,174.38,172.93,174.25,59017.0,144.6115,145.824,144.6115,145.7153,59017.0
2018-07-20 12:30:00,174.28,174.38,173.86,174.09,58202.0,145.7404,145.824,145.3892,145.5815,58202.0
2018-07-20 13:00:00,174.05,174.21,173.75,173.88,39640.0,145.5481,145.6819,145.2972,145.4059,39640.0
2018-07-20 13:30:00,173.83,173.96,173.65,173.87,43755.0,145.3641,145.4728,145.2136,145.3976,43755.0
2018-07-20 14:00:00,173.87,173.94,172.6,172.72,74957.0,145.3976,145.4561,144.3355,144.4359,74957.0
2018-07-20 14:30:00,172.77,173.46,172.77,173.38,56684.0,144.4777,145.0547,144.4777,144.9878,56684.0
2018-07-20 15:00:00,173.46,174.38,173.37,173.85,89615.0,145.0547,145.824,144.9794,145.3808,89615.0
2018-07-20 15:30:00,173.79,173.9,173.44,173.74,210230.0,145.3307,145.4226,145.038,145.2888,210230.0
2018-07-23 09:30:00,173.0,174.35,172.73,173.99,71313.0,144.67,145.799,144.4442,145.4979,71313.0
2018-07-23 10:00:00,174.0,174.0,171.81,172.07,51315.0,145.5063,145.5063,143.6749,143.8923,51315.0
2018-07-23 10:30:00,172.09,172.09,171.28,171.47,41695.0,143.909,143.909,143.2317,143.3906,41695.0
2018-07-23 11:00:00,171.52,172.24,171.36,172.01,38526.0,143.4324,144.0345,143.2986,143.8421,38526.0
2018-07-23 11:30:00,171.94,173.01,171.84,172.83,46787.0,143.7836,144.6784,143.7,144.5279,46787.0
2018-07-23 12:00:00,172.81,172.95,172.27,172.44,19371.0,144.5111,144.6282,144.0596,144.2017,19371.0
2018-07-23 12:30:00,172.46,172.65,172.33,172.63,14924.0,144.2185,144.3773,144.1097,144.3606,14924.0
2018-07-23 13:00:00,172.63,172.69,172.21,172.29,16473.0,144.3606,144.4108,144.0094,144.0763,16473.0
2018-07-23 13:30:00,172.28,172.46,172.04,172.43,34214.0,144.0679,144.2185,143.8672,144.1934,34214.0
2018-07-23 14:00:00,172.36,172.55,171.87,171.9,30594.0,144.1348,144.2937,143.7251,143.7502,30594.0
2018-07-23 14:30:00,171.85,172.0,171.57,171.71,27712.0,143.7083,143.8338,143.4742,143.5913,27712.0
2018-07-23 15:00:00,171.71,172.12,171.66,172.03,36500.0,143.5913,143.9341,143.5495,143.8589,36500.0
2018-07-23 15:30:00,171.97,172.05,170.95,171.15,172406.0,143.8087,143.8756,142.9557,143.123,172406.0
2018-07-24 09:30:00,170.52,170.52,166.87,167.14,105906.0,142.5961,142.5961,139.5439,139.7696,105906.0
2018-07-24 10:00:00,167.15,167.32,166.65,166.77,80593.0,139.778,139.9202,139.3599,139.4602,80593.0
2018-07-24 10:30:00,166.77,167.24,165.98,166.22,61808.0,139.4602,139.8533,138.7996,139.0003,61808.0
2018-07-24 11:00:00,166.15,166.8,166.15,166.8,55649.0,138.9418,139.4853,138.9418,139.4853,55649.0
2018-07-24 11:30:00,166.77,167.34,166.16,167.27,80252.0,139.4602,139.9369,138.9501,139.8784,80252.0
2018-07-24 12:00:00,167.28,167.36,166.79,166.97,31561.0,139.8867,139.9536,139.477,139.6275,31561.0
2018-07-24 12:30:00,166.96,167.37,166.8,166.94,43435.0,139.6191,139.962,139.4853,139.6024,43435.0
2018-07-24 13:00:00,166.93,167.05,166.48,166.5,28093.0,139.594,139.6944,139.2177,139.2344,28093.0
2018-07-24 13:30:00,166.5,166.56,166.18,166.29,22905.0,139.2344,139.2846,138.9669,139.0588,22905.0
2018-07-24 14:00:00,166.33,166.39,165.75,165.75,20026.0,139.0923,139.1425,138.6073,138.6073,20026.0
2018-07-24 14:30:00,165.72,165.81,164.54,164.54,39817.0,138.5822,138.6574,137.5954,137.5954,39817.0
2018-07-24 15:00:00,164.52,165.18,164.03,165.13,86049.0,137.5787,138.1306,137.1689,138.0888,86049.0
2018-07-24 15:30:00,165.17,165.82,165.17,165.69,110212.0,138.1222,138.6658,138.1222,138.5571,110212.0
2018-07-25 09:30:00,165.58,167.18,164.61,166.85,27484.0,138.4651,139.8031,137.6539,139.5271,27484.0
2018-07-25 10:00:00,167.01,167.38,166.51,166.83,34311.0,139.6609,139.9703,139.2428,139.5104,34311.0
2018-07-25 10:30:00,166.83,167.14,166.5,166.53,31398.0,139.5104,139.7696,139.2344,139.2595,31398.0
2018-07-25 11:00:00,166.53,166.6,166.08,166.34,43086.0,139.2595,139.3181,138.8832,139.1007,43086.0
2018-07-25 11:30:00,166.33,166.93,166.06,166.93,29334.0,139.0923,139.594,138.8665,139.594,29334.0
2018-07-25 12:00:00,166.85,166.91,166.31,166.36,23992.0,139.5271,139.5773,139.0756,139.1174,23992.0
2018-07-25 12:30:00,166.33,166.64,166.17,166.55,21438.0,139.0923,139.3515,138.9585,139.2763,21438.0
2018-07-25 13:00:00,166.57,166.64,166.4,166.4,21246.0,139.293,139.3515,139.1508,139.1508,21246.0
2018-07-25 13:30:00,166.33,166.74,166.26,166.61,19772.0,139.0923,139.4351,139.0338,139.3264,19772.0
2018-07-25 14:00:00,166.62,167.34,166.62,167.34,26871.0,139.3348,139.9369,139.3348,139.9369,26871.0
2018-07-25 14:30:00,167.31,167.79,167.25,167.37,25206.0,139.9118,140.3132,139.8616,139.962,25206.0
2018-07-25 15:00:00,167.43,167.5,167.09,167.18,53057.0,140.0122,140.0707,139.7278,139.8031,53057.0
2018-07-25 15:30:00,167.21,168.36,166.92,168.24,77103.0,139.8282,140.7899,139.5857,140.6895,77103.0
2018-07-26 09:30:00,169.0,170.54,168.76,169.78,46853.0,141.3251,142.6129,141.1244,141.9773,46853.0
2018-07-26 10:00:00,169.83,169.83,168.04,168.16,37042.0,142.0191,142.0191,140.5223,140.6226,37042.0
2018-07-26 10:30:00,168.21,169.0,168.02,168.83,23148.0,140.6644,141.3251,140.5055,141.1829,23148.0
2018-07-26 11:00:00,168.86,169.0,168.19,168.54,18170.0,141.208,141.3251,140.6477,140.9404,18170.0
2018-07-26 11:30:00,168.54,168.94,168.48,168.83,16179.0,140.9404,141.2749,140.8902,141.1829,16179.0
2018-07-26 12:00:00,168.91,169.21,168.67,169.02,17726.0,141.2498,141.5007,141.0491,141.3418,17726.0
2018-07-26 12:30:00,168.97,169.06,168.72,168.72,8035.0,141.3,141.3752,141.0909,141.0909,8035.0
2018-07-26 13:00:00,168.69,169.05,168.57,169.04,10456.0,141.0658,141.3669,140.9655,141.3585,10456.0
2018-07-26 13:30:00,169.02,169.02,168.63,168.79,14827.0,141.3418,141.3418,141.0156,141.1494,14827.0
2018-07-26 14:00:00,168.86,169.32,168.85,169.2,19466.0,141.208,141.5927,141.1996,141.4923,19466.0
2018-07-26 14:30:00,169.08,169.23,168.81,168.93,53157.0,141.392,141.5174,141.1662,141.2665,53157.0
2018-07-26 15:00:00,169.0,169.01,168.62,168.84,49786.0,141.3251,141.3334,141.0073,141.1913,49786.0
2018-07-26 15:30:00,168.88,169.11,168.68,168.81,62623.0,141.2247,141.417,141.0575,141.1662,62623.0
2018-07-27 09:30:00,168.89,169.54,168.2,169.45,14510.0,141.2331,141.7766,140.6561,141.7014,14510.0
2018-07-27 10:00:00,169.48,169.49,168.54,168.62,13704.0,141.7265,141.7348,140.9404,141.0073,13704.0
2018-07-27 10:30:00,168.61,168.8,167.76,167.98,23720.0,140.9989,141.1578,140.2881,140.4721,23720.0
2018-07-27 11:00:00,167.97,168.11,167.57,167.89,14654.0,140.4637,140.5808,140.1292,140.3968,14654.0
2018-07-27 11:30:00,167.84,168.24,167.81,167.97,14768.0,140.355,140.6895,140.3299,140.4637,14768.0
2018-07-27 12:00:00,167.98,168.18,167.57,167.79,33822.0,140.4721,140.6393,140.1292,140.3132,33822.0
2018-07-27 12:30:00,167.76,168.1,167.75,167.89,13700.0,140.2881,140.5724,140.2798,140.3968,13700.0
2018-07-27 13:00:00,167.8,168.16,167.77,168.05,14913.0,140.3216,140.6226,140.2965,140.5306,14913.0
2018-07-27 13:30:00,168.0,168.05,167.61,168.02,11400.0,140.4888,140.5306,140.1627,140.5055,11400.0
2018-07-27 14:00:00,168.03,168.09,167.72,167.79,17957.0,140.5139,140.5641,140.2547,140.3132,17957.0
2018-07-27 14:30:00,167.71,168.03,167.57,167.9,9792.0,140.2463,140.5139,140.1292,140.4052,9792.0
2018-07-27 15:00:00,167.93,168.14,167.89,167.94,23905.0,140.4303,140.6059,140.3968,140.4386,23905.0
2018-07-27 15:30:00,168.01,168.15,167.91,168.0,64717.0,140.4972,140.6142,140.4136,140.4888,64717.0
2018-07-30 09:30:00,167.98,168.94,166.56,168.26,25283.0,140.4721,141.2749,139.2846,140.7062,25283.0
2018-07-30 10:00:00,168.27,169.37,167.5,169.37,17201.0,140.7146,141.6345,140.0707,141.6345,17201.0
2018-07-30 10:30:00,169.55,169.73,168.89,169.39,19179.0,141.785,141.9355,141.2331,141.6512,19179.0
2018-07-30 11:00:00,169.36,169.36,168.59,168.66,28679.0,141.6261,141.6261,140.9822,141.0407,28679.0
2018-07-30 11:30:00,168.81,168.94,168.23,168.4,19615.0,141.1662,141.2749,140.6811,140.8233,19615.0
2018-07-30 12:00:00,168.46,168.46,168.05,168.2,12057.0,140.8735,140.8735,140.5306,140.6561,12057.0
2018-07-30 12:30:00,168.17,168.36,167.97,168.25,42275.0,140.631,140.7899,140.4637,140.6979,42275.0
2018-07-30 13:00:00,168.3,168.3,167.51,167.75,17488.0,140.7397,140.7397,140.0791,140.2798,17488.0
2018-07-30 13:30:00,167.69,167.99,167.59,167.83,23294.0,140.2296,140.4805,140.146,140.3467,23294.0
2018-07-30 14:00:00,167.82,168.41,167.77,168.4,20603.0,140.3383,140.8317,140.2965,140.8233,20603.0
2018-07-30 14:30:00,168.38,168.38,167.92,167.93,28636.0,140.8066,140.8066,140.4219,140.4303,28636.0
2018-07-30 15:00:00,167.97,168.06,167.48,167.51,27297.0,140.4637,140.539,140.054,140.0791,27297.0
2018-07-30 15:30:00,167.47,167.57,167.12,167.34,51466.0,140.0456,140.1292,139.7529,139.9369,51466.0
2018-07-31 09:30:00,168.47,168.47,166.97,167.98,10621.0,140.8818,140.8818,139.6275,140.4721,10621.0
2018-07-31 10:00:00,168.0,169.46,168.0,168.91,25609.0,140.4888,141.7097,140.4888,141.2498,25609.0
2018-07-31 10:30:00,168.92,169.95,168.92,169.36,30461.0,141.2582,142.1195,141.2582,141.6261,30461.0
2018-07-31 11:00:00,169.44,169.47,168.94,169.2,21608.0,141.693,141.7181,141.2749,141.4923,21608.0
2018-07-31 11:30:00,169.23,169.75,169.1,169.15,13000.0,141.5174,141.9522,141.4087,141.4505,13000.0
2018-07-31 12:00:00,169.15,170.06,169.07,169.78,39681.0,141.4505,142.2115,141.3836,141.9773,39681.0
2018-07-31 12:30:00,169.89,170.45,169.75,170.25,37986.0,142.0693,142.5376,141.9522,142.3704,37986.0
2018-07-31 13:00:00,170.22,170.58,169.96,169.97,11545.0,142.3453,142.6463,142.1278,142.1362,11545.0
2018-07-31 13:30:00,170.03,170.07,169.43,169.65,27793.0,142.1864,142.2198,141.6846,141.8686,27793.0
2018-07-31 14:00:00,169.68,169.82,169.52,169.61,18398.0,141.8937,142.0108,141.7599,141.8352,18398.0
2018-07-31 14:30:00,169.53,170.04,169.53,169.87,16461.0,141.7683,142.1947,141.7683,142.0526,16461.0
2018-07-31 15:00:00,169.8,169.95,169.66,169.84,19329.0,141.9941,142.1195,141.877,142.0275,19329.0
2018-07-31 15:30:00,169.86,169.9,169.36,169.59,87461.0,142.0442,142.0777,141.6261,141.8184,87461.0
2018-08-01 09:30:00,169.1,169.41,167.26,168.27,32528.0,141.4087,141.6679,139.87,140.7146,32528.0
2018-08-01 10:00:00,168.05,168.87,167.99,168.87,16939.0,140.5306,141.2163,140.4805,141.2163,16939.0
2018-08-01 10:30:00,168.75,169.25,167.7,167.8,36249.0,141.116,141.5341,140.2379,140.3216,36249.0
2018-08-01 11:00:00,167.81,168.19,167.58,167.63,20199.0,140.3299,140.6477,140.1376,140.1794,20199.0
2018-08-01 11:30:00,167.65,168.08,167.59,167.84,23291.0,140.1961,140.5557,140.146,140.355,23291.0
2018-08-01 12:00:00,167.78,167.82,167.41,167.43,17332.0,140.3048,140.3383,139.9954,140.0122,17332.0
2018-08-01 12:30:00,167.37,167.43,167.1,167.37,8616.0,139.962,140.0122,139.7362,139.962,8616.0
2018-08-01 13:00:00,167.38,167.43,167.22,167.25,13553.0,139.9703,140.0122,139.8365,139.8616,13553.0
2018-08-01 13:30:00,167.21,167.44,167.05,167.18,15761.0,139.8282,140.0205,139.6944,139.8031,15761.0
2018-08-01 14:00:00,167.08,167.47,167.05,167.29,16060.0,139.7195,140.0456,139.6944,139.8951,16060.0
2018-08-01 14:30:00,167.31,167.59,167.15,167.53,26820.0,139.9118,140.146,139.778,140.0958,26820.0
2018-08-01 15:00:00,167.59,167.64,167.01,167.05,22538.0,140.146,140.1878,139.6609,139.6944,22538.0
2018-08-01 15:30:00,167.13,167.32,167.02,167.18,87569.0,139.7613,139.9202,139.6693,139.8031,87569.0
2018-08-02 09:30:00,166.86,167.97,165.89,167.92,31037.0,139.5355,140.4637,138.7243,140.4219,31037.0
2018-08-02 10:00:00,167.81,168.22,167.16,167.56,24138.0,140.3299,140.6728,139.7864,140.1209,24138.0
2018-08-02 10:30:00,167.64,167.77,167.19,167.37,13789.0,140.1878,140.2965,139.8115,139.962,13789.0
2018-08-02 11:00:00,167.5,167.9,167.02,167.15,48394.0,140.0707,140.4052,139.6693,139.778,48394.0
2018-08-02 11:30:00,167.2,167.26,166.64,167.26,13142.0,139.8198,139.87,139.3515,139.87,13142.0
2018-08-02 12:00:00,167.26,167.55,167.17,167.42,12495.0,139.87,140.1125,139.7947,140.0038,12495.0
2018-08-02 12:30:00,167.55,167.57,167.32,167.4,16830.0,140.1125,140.1292,139.9202,139.9871,16830.0
2018-08-02 13:00:00,167.4,167.68,167.26,167.41,16336.0,139.9871,140.2212,139.87,139.9954,16336.0
2018-08-02 13:30:00,167.49,167.56,167.32,167.41,13729.0,140.0623,140.1209,139.9202,139.9954,13729.0
2018-08-02 14:00:00,167.38,167.53,167.13,167.17,10173.0,139.9703,140.0958,139.7613,139.7947,10173.0
2018-08-02 14:30:00,167.26,167.53,167.23,167.5,7461.0,139.87,140.0958,139.8449,140.0707,7461.0
2018-08-02 15:00:00,167.5,167.51,166.98,167.0,27770.0,140.0707,140.0791,139.6358,139.6526,27770.0
2018-08-02 15:30:00,167.0,167.28,166.95,167.23,40524.0,139.6526,139.8867,139.6108,139.8449,40524.0
2018-08-03 09:30:00,167.96,170.33,167.1,169.91,22386.0,140.4554,142.4373,139.7362,142.086,22386.0
2018-08-03 10:00:00,169.74,170.13,169.41,169.92,21799.0,141.9439,142.27,141.6679,142.0944,21799.0
2018-08-03 10:30:00,169.9,169.91,168.81,168.84,11883.0,142.0777,142.086,141.1662,141.1913,11883.0
2018-08-03 11:00:00,168.9,169.03,168.29,168.4,14500.0,141.2414,141.3501,140.7313,140.8233,14500.0
2018-08-03 11:30:00,168.34,168.74,168.11,168.28,10156.0,140.7731,141.1076,140.5808,140.723,10156.0
2018-08-03 12:00:00,168.29,168.44,168.15,168.15,10211.0,140.7313,140.8568,140.6142,140.6142,10211.0
2018-08-03 12:30:00,168.17,168.27,168.02,168.07,8517.0,140.631,140.7146,140.5055,140.5474,8517.0
2018-08-03 13:00:00,168.06,168.23,167.87,168.01,27077.0,140.539,140.6811,140.3801,140.4972,27077.0
2018-08-03 13:30:00,168.0,168.01,167.86,167.89,8345.0,140.4888,140.4972,140.3717,140.3968,8345.0
2018-08-03 14:00:00,167.86,168.02,167.73,167.95,12697.0,140.3717,140.5055,140.263,140.447,12697.0
2018-08-03 14:30:00,167.95,168.23,167.91,168.21,15296.0,140.447,140.6811,140.4136,140.6644,15296.0
2018-08-03 15:00:00,168.31,168.93,168.16,168.66,53965.0,140.748,141.2665,140.6226,141.0407,53965.0
2018-08-03 15:30:00,168.66,168.69,168.33,168.4,89922.0,141.0407,141.0658,140.7648,140.8233,89922.0
2018-08-06 09:30:00,168.58,169.48,168.05,168.6,25322.0,140.9738,141.7265,140.5306,140.9906,25322.0
2018-08-06 10:00:00,168.54,169.19,168.36,168.57,10157.0,140.9404,141.4839,140.7899,140.9655,10157.0
2018-08-06 10:30:00,168.69,169.04,168.18,168.21,95876.0,141.0658,141.3585,140.6393,140.6644,95876.0
2018-08-06 11:00:00,168.27,168.4,167.82,168.18,71018.0,140.7146,140.8233,140.3383,140.6393,71018.0
2018-08-06 11:30:00,168.11,168.2,167.9,167.99,75489.0,140.5808,140.6561,140.4052,140.4805,75489.0
2018-08-06 12:00:00,168.03,168.28,167.95,168.08,134396.0,140.5139,140.723,140.447,140.5557,134396.0
2018-08-06 12:30:00,168.1,168.79,167.99,168.67,98070.0,140.5724,141.1494,140.4805,141.0491,98070.0
2018-08-06 13:00:00,168.62,168.72,168.32,168.65,60337.0,141.0073,141.0909,140.7564,141.0324,60337.0
2018-08-06 13:30:00,168.61,168.66,168.43,168.63,27973.0,140.9989,141.0407,140.8484,141.0156,27973.0
2018-08-06 14:00:00,168.61,168.74,168.4,168.44,54263.0,140.9989,141.1076,140.8233,140.8568,54263.0
2018-08-06 14:30:00,168.42,168.6,168.39,168.6,19054.0,140.84,140.9906,140.8149,140.9906,19054.0
2018-08-06 15:00:00,168.59,168.78,168.46,168.62,29198.0,140.9822,141.1411,140.8735,141.0073,29198.0
2018-08-06 15:30:00,168.61,168.89,168.54,168.81,85520.0,140.9989,141.2331,140.9404,141.1662,85520.0
2018-08-07 09:30:00,168.89,169.41,168.01,168.52,155556.0,141.2331,141.6679,140.4972,140.9237,155556.0
2018-08-07 10:00:00,168.67,170.23,168.62,169.66,96296.0,141.0491,142.3536,141.0073,141.877,96296.0
2018-08-07 10:30:00,169.7,170.22,169.32,170.05,31269.0,141.9104,142.3453,141.5927,142.2031,31269.0
2018-08-07 11:00:00,170.02,170.43,169.69,170.39,13743.0,142.178,142.5209,141.9021,142.4874,13743.0
2018-08-07 11:30:00,170.33,170.34,169.61,169.86,22669.0,142.4373,142.4456,141.8352,142.0442,22669.0
2018-08-07 12:00:00,169.86,170.14,169.82,169.95,22402.0,142.0442,142.2784,142.0108,142.1195,22402.0
2018-08-07 12:30:00,169.91,170.18,169.81,170.14,15746.0,142.086,142.3118,142.0024,142.2784,15746.0
2018-08-07 13:00:00,170.13,170.37,169.84,170.18,23802.0,142.27,142.4707,142.0275,142.3118,23802.0
2018-08-07 13:30:00,170.15,170.47,170.13,170.18,69981.0,142.2867,142.5543,142.27,142.3118,69981.0
2018-08-07 14:00:00,170.16,170.72,170.01,170.63,37658.0,142.2951,142.7634,142.1697,142.6881,37658.0
2018-08-07 14:30:00,170.6,170.63,170.0,170.12,18069.0,142.663,142.6881,142.1613,142.2616,18069.0
2018-08-07 15:00:00,170.08,170.21,170.0,170.11,46742.0,142.2282,142.3369,142.1613,142.2533,46742.0
2018-08-07 15:30:00,170.11,170.26,170.0,170.11,85881.0,142.2533,142.3787,142.1613,142.2533,85881.0
2018-08-08 09:30:00,170.15,170.42,169.89,170.24,51095.0,142.2867,142.5125,142.0693,142.362,51095.0
2018-08-08 10:00:00,170.22,170.22,169.59,169.8,31555.0,142.3453,142.3453,141.8184,141.9941,31555.0
2018-08-08 10:30:00,169.72,169.92,169.54,169.92,23987.0,141.9272,142.0944,141.7766,142.0944,23987.0
2018-08-08 11:00:00,169.95,170.06,169.65,169.82,14826.0,142.1195,142.2115,141.8686,142.0108,14826.0
2018-08-08 11:30:00,169.87,170.93,169.87,170.86,19000.0,142.0526,142.939,142.0526,142.8805,19000.0
2018-08-08 12:00:00,170.89,171.02,170.41,170.42,18287.0,142.9056,143.0143,142.5042,142.5125,18287.0
2018-08-08 12:30:00,170.46,170.67,170.24,170.31,11491.0,142.546,142.7216,142.362,142.4205,11491.0
2018-08-08 13:00:00,170.24,170.37,169.86,169.94,10251.0,142.362,142.4707,142.0442,142.1111,10251.0
2018-08-08 13:30:00,169.93,170.34,169.74,170.32,13451.0,142.1028,142.4456,141.9439,142.4289,13451.0
2018-08-08 14:00:00,170.36,170.38,170.1,170.24,11026.0,142.4623,142.4791,142.2449,142.362,11026.0
2018-08-08 14:30:00,170.26,170.47,170.2,170.46,14855.0,142.3787,142.5543,142.3285,142.546,14855.0
2018-08-08 15:00:00,170.46,170.65,170.33,170.58,20971.0,142.546,142.7049,142.4373,142.6463,20971.0
2018-08-08 15:30:00,170.64,170.68,170.39,170.4,48837.0,142.6965,142.7299,142.4874,142.4958,48837.0
2018-08-09 09:30:00,170.65,171.6,169.57,170.75,58014.0,142.7049,143.4993,141.8017,142.7885,58014.0
2018-08-09 10:00:00,170.75,171.56,170.52,171.36,34677.0,142.7885,143.4658,142.5961,143.2986,34677.0
2018-08-09 10:30:00,171.43,172.29,171.2,171.57,43819.0,143.3571,144.0763,143.1648,143.4742,43819.0
2018-08-09 11:00:00,171.49,172.12,171.49,171.69,41957.0,143.4073,143.9341,143.4073,143.5745,41957.0
2018-08-09 11:30:00,171.68,171.88,170.32,171.15,82721.0,143.5662,143.7334,142.4289,143.123,82721.0
2018-08-09 12:00:00,171.15,171.4,171.05,171.31,25769.0,143.123,143.332,143.0394,143.2568,25769.0
2018-08-09 12:30:00,171.29,171.62,171.25,171.44,22784.0,143.2401,143.516,143.2066,143.3655,22784.0
2018-08-09 13:00:00,171.47,171.87,171.4,171.81,41273.0,143.3906,143.7251,143.332,143.6749,41273.0
2018-08-09 13:30:00,171.77,171.81,171.37,171.5,16972.0,143.6414,143.6749,143.307,143.4157,16972.0
2018-08-09 14:00:00,171.45,171.62,171.37,171.62,20677.0,143.3739,143.516,143.307,143.516,20677.0
2018-08-09 14:30:00,171.56,171.67,171.29,171.55,30944.0,143.4658,143.5578,143.2401,143.4575,30944.0
2018-08-09 15:00:00,171.54,171.77,171.48,171.76,38432.0,143.4491,143.6414,143.3989,143.6331,38432.0
2018-08-09 15:30:00,171.75,171.76,171.23,171.55,131366.0,143.6247,143.6331,143.1899,143.4575,131366.0
2018-08-10 09:30:00,171.31,171.31,169.8,170.42,22649.0,143.2568,143.2568,141.9941,142.5125,22649.0
2018-08-10 10:00:00,170.28,170.69,170.05,170.32,11977.0,142.3954,142.7383,142.2031,142.4289,11977.0
2018-08-10 10:30:00,170.32,171.54,170.32,171.54,18070.0,142.4289,143.4491,142.4289,143.4491,18070.0
2018-08-10 11:00:00,171.48,171.88,171.29,171.88,23684.0,143.3989,143.7334,143.2401,143.7334,23684.0
2018-08-10 11:30:00,171.88,172.11,171.61,171.69,26213.0,143.7334,143.9258,143.5077,143.5745,26213.0
2018-08-10 12:00:00,171.66,171.66,171.11,171.28,9436.0,143.5495,143.5495,143.0895,143.2317,9436.0
2018-08-10 12:30:00,171.27,171.52,171.23,171.25,9909.0,143.2233,143.4324,143.1899,143.2066,9909.0
2018-08-10 13:00:00,171.27,171.39,170.91,170.91,8054.0,143.2233,143.3237,142.9223,142.9223,8054.0
2018-08-10 13:30:00,170.94,170.97,170.35,170.35,9862.0,142.9474,142.9725,142.454,142.454,9862.0
2018-08-10 14:00:00,170.37,170.5,169.92,169.92,13426.0,142.4707,142.5794,142.0944,142.0944,13426.0
2018-08-10 14:30:00,169.81,170.4,169.81,170.28,15683.0,142.0024,142.4958,142.0024,142.3954,15683.0
2018-08-10 15:00:00,170.22,170.57,170.01,170.48,16937.0,142.3453,142.638,142.1697,142.5627,16937.0
2018-08-10 15:30:00,170.43,170.49,170.06,170.18,37929.0,142.5209,142.5711,142.2115,142.3118,37929.0
2018-08-13 09:30:00,170.93,171.0,170.15,170.46,19423.0,142.939,142.9975,142.2867,142.546,19423.0
2018-08-13 10:00:00,170.4,171.35,170.4,170.79,18460.0,142.4958,143.2902,142.4958,142.8219,18460.0
2018-08-13 10:30:00,170.93,171.03,170.49,170.66,8261.0,142.939,143.0226,142.5711,142.7132,8261.0
2018-08-13 11:00:00,170.71,170.91,170.18,170.25,7309.0,142.755,142.9223,142.3118,142.3704,7309.0
2018-08-13 11:30:00,170.19,170.34,169.69,169.69,9297.0,142.3202,142.4456,141.9021,141.9021,9297.0
2018-08-13 12:00:00,169.62,170.09,169.62,169.81,7003.0,141.8435,142.2366,141.8435,142.0024,7003.0
2018-08-13 12:30:00,169.87,170.03,169.71,169.89,6405.0,142.0526,142.1864,141.9188,142.0693,6405.0
2018-08-13 13:00:00,169.85,170.41,169.74,170.15,10600.0,142.0359,142.5042,141.9439,142.2867,10600.0
2018-08-13 13:30:00,170.31,170.61,170.2,170.44,4815.0,142.4205,142.6714,142.3285,142.5292,4815.0
2018-08-13 14:00:00,170.5,170.86,170.46,170.79,12947.0,142.5794,142.8805,142.546,142.8219,12947.0
2018-08-13 14:30:00,170.85,170.95,170.51,170.57,16748.0,142.8721,142.9557,142.5878,142.638,16748.0
2018-08-13 15:00:00,170.54,170.63,170.22,170.22,14874.0,142.6129,142.6881,142.3453,142.3453,14874.0
2018-08-13 15:30:00,170.23,170.76,170.12,170.24,54330.0,142.3536,142.7968,142.2616,142.362,54330.0
2018-08-14 09:30:00,170.19,171.83,170.19,171.7,20384.0,142.3202,143.6916,142.3202,143.5829,20384.0
2018-08-14 10:00:00,171.63,171.8,171.2,171.65,15512.0,143.5244,143.6665,143.1648,143.5411,15512.0
2018-08-14 10:30:00,171.57,171.8,171.22,171.22,17606.0,143.4742,143.6665,143.1815,143.1815,17606.0
2018-08-14 11:00:00,171.23,172.09,171.23,171.87,24112.0,143.1899,143.909,143.1899,143.7251,24112.0
2018-08-14 11:30:00,171.9,172.22,171.82,171.91,10984.0,143.7502,144.0178,143.6833,143.7585,10984.0
2018-08-14 12:00:00,171.94,172.36,171.85,172.12,21238.0,143.7836,144.1348,143.7083,143.9341,21238.0
2018-08-14 12:30:00,172.05,172.11,171.84,171.86,9123.0,143.8756,143.9258,143.7,143.7167,9123.0
2018-08-14 13:00:00,171.86,172.18,171.84,171.98,19107.0,143.7167,143.9843,143.7,143.8171,19107.0
2018-08-14 13:30:00,171.97,172.07,171.86,171.97,12652.0,143.8087,143.8923,143.7167,143.8087,12652.0
2018-08-14 14:00:00,171.99,172.77,171.99,172.3,19049.0,143.8254,144.4777,143.8254,144.0847,19049.0
2018-08-14 14:30:00,172.4,172.64,172.27,172.42,18728.0,144.1683,144.369,144.0596,144.185,18728.0
2018-08-14 15:00:00,172.41,172.41,172.0,172.12,21955.0,144.1766,144.1766,143.8338,143.9341,21955.0
2018-08-14 15:30:00,172.1,172.24,171.6,171.84,58576.0,143.9174,144.0345,143.4993,143.7,58576.0
2018-08-15 09:30:00,171.42,171.42,169.2,170.08,30713.0,143.3488,143.3488,141.4923,142.2282,30713.0
2018-08-15 10:00:00,169.93,170.55,169.65,170.42,25894.0,142.1028,142.6212,141.8686,142.5125,25894.0
2018-08-15 10:30:00,170.31,170.45,169.89,170.19,17139.0,142.4205,142.5376,142.0693,142.3202,17139.0
2018-08-15 11:00:00,170.15,171.05,170.02,170.88,13160.0,142.2867,143.0394,142.178,142.8972,13160.0
2018-08-15 11:30:00,170.85,170.87,170.42,170.61,51912.0,142.8721,142.8888,142.5125,142.6714,51912.0
2018-08-15 12:00:00,170.66,171.25,170.66,171.25,10434.0,142.7132,143.2066,142.7132,143.2066,10434.0
2018-08-15 12:30:00,171.14,171.5,171.12,171.47,10519.0,143.1146,143.4157,143.0979,143.3906,10519.0
2018-08-15 13:00:00,171.57,171.98,171.53,171.64,14588.0,143.4742,143.8171,143.4408,143.5327,14588.0
2018-08-15 13:30:00,171.57,171.66,171.27,171.5,11019.0,143.4742,143.5495,143.2233,143.4157,11019.0
2018-08-15 14:00:00,171.42,171.67,171.22,171.24,14732.0,143.3488,143.5578,143.1815,143.1982,14732.0
2018-08-15 14:30:00,171.17,171.77,171.17,171.77,26044.0,143.1397,143.6414,143.1397,143.6414,26044.0
2018-08-15 15:00:00,171.98,172.15,171.92,172.15,19389.0,143.8171,143.9592,143.7669,143.9592,19389.0
2018-08-15 15:30:00,172.15,172.55,172.02,172.28,73512.0,143.9592,144.2937,143.8505,144.0679,73512.0
2018-08-16 09:30:00,172.19,172.93,170.17,172.87,29383.0,144.6714,145.2931,142.9742,145.2427,29383.0
2018-08-16 10:00:00,172.88,173.23,172.88,173.12,49287.0,145.2511,145.5452,145.2511,145.4527,49287.0
2018-08-16 10:30:00,173.17,173.56,173.12,173.22,11507.0,145.4948,145.8224,145.4527,145.5368,11507.0
2018-08-16 11:00:00,173.31,173.53,173.06,173.46,18352.0,145.6124,145.7972,145.4023,145.7384,18352.0
2018-08-16 11:30:00,173.44,173.64,173.04,173.3,18264.0,145.7216,145.8896,145.3855,145.604,18264.0
2018-08-16 12:00:00,173.25,173.62,173.18,173.4,8776.0,145.562,145.8728,145.5032,145.688,8776.0
2018-08-16 12:30:00,173.33,173.45,173.13,173.33,14187.0,145.6292,145.73,145.4611,145.6292,14187.0
2018-08-16 13:00:00,173.32,173.48,173.31,173.47,13154.0,145.6208,145.7552,145.6124,145.7468,13154.0
2018-08-16 13:30:00,173.43,173.55,173.34,173.55,16089.0,145.7132,145.814,145.6376,145.814,16089.0
2018-08-16 14:00:00,173.45,173.8,173.4,173.61,7252.0,145.73,146.0241,145.688,145.8644,7252.0
2018-08-16 14:30:00,173.54,173.82,173.44,173.81,11145.0,145.8056,146.0409,145.7216,146.0325,11145.0
2018-08-16 15:00:00,173.75,174.08,173.74,174.05,17062.0,145.9821,146.2593,145.9737,146.2341,17062.0
2018-08-16 15:30:00,174.05,174.12,173.78,173.99,61475.0,146.2341,146.2929,146.0073,146.1837,61475.0
2018-08-17 09:30:00,174.34,174.42,173.34,173.88,28714.0,146.4778,146.545,145.6376,146.0913,28714.0
2018-08-17 10:00:00,173.87,174.42,173.87,174.42,35982.0,146.0829,146.545,146.0829,146.545,35982.0
2018-08-17 10:30:00,174.47,175.38,174.4,174.91,33764.0,146.587,147.3516,146.5282,146.9567,33764.0
2018-08-17 11:00:00,174.9,175.06,174.77,175.02,24411.0,146.9483,147.0827,146.8391,147.0491,24411.0
2018-08-17 11:30:00,174.99,175.3,174.86,175.21,17862.0,147.0239,147.2843,146.9147,147.2087,17862.0
2018-08-17 12:00:00,175.2,175.24,174.83,175.01,11022.0,147.2003,147.2339,146.8895,147.0407,11022.0
2018-08-17 12:30:00,175.13,175.19,174.99,175.17,15520.0,147.1415,147.1919,147.0239,147.1751,15520.0
2018-08-17 13:00:00,175.08,175.71,175.08,175.6,12665.0,147.0995,147.6288,147.0995,147.5364,12665.0
2018-08-17 13:30:00,175.68,175.74,175.49,175.62,7149.0,147.6036,147.654,147.444,147.5532,7149.0
2018-08-17 14:00:00,175.65,176.03,175.65,175.95,9573.0,147.5784,147.8977,147.5784,147.8305,9573.0
2018-08-17 14:30:00,175.96,176.03,175.78,175.87,9780.0,147.8389,147.8977,147.6876,147.7633,9780.0
2018-08-17 15:00:00,175.9,175.91,175.44,175.44,9353.0,147.7885,147.7969,147.402,147.402,9353.0
2018-08-17 15:30:00,175.44,175.51,175.25,175.35,49964.0,147.402,147.4608,147.2423,147.3264,49964.0
2018-08-20 09:30:00,176.05,176.79,175.32,176.73,27438.0,147.9145,148.5362,147.3012,148.4858,27438.0
2018-08-20 10:00:00,176.82,177.39,176.81,176.99,33523.0,148.5614,149.0403,148.553,148.7043,33523.0
2018-08-20 10:30:00,176.93,176.98,175.95,176.0,11464.0,148.6538,148.6959,147.8305,147.8725,11464.0
2018-08-20 11:00:00,175.95,176.49,175.94,176.41,13754.0,147.8305,148.2842,147.8221,148.217,13754.0
2018-08-20 11:30:00,176.48,177.18,176.35,177.12,13372.0,148.2758,148.8639,148.1665,148.8135,13372.0
2018-08-20 12:00:00,177.16,177.3,176.85,176.93,11347.0,148.8471,148.9647,148.5866,148.6538,11347.0
2018-08-20 12:30:00,176.84,177.23,176.84,177.21,9276.0,148.5782,148.9059,148.5782,148.8891,9276.0
2018-08-20 13:00:00,177.18,177.61,177.14,177.41,20444.0,148.8639,149.2252,148.8303,149.0571,20444.0
2018-08-20 13:30:00,177.47,177.66,177.37,177.61,15062.0,149.1075,149.2672,149.0235,149.2252,15062.0
2018-08-20 14:00:00,177.61,177.88,177.35,177.58,15549.0,149.2252,149.452,149.0067,149.2,15549.0
2018-08-20 14:30:00,177.6,177.6,177.11,177.2,11904.0,149.2168,149.2168,148.8051,148.8807,11904.0
2018-08-20 15:00:00,177.16,177.41,177.12,177.37,14395.0,148.8471,149.0571,148.8135,149.0235,14395.0
2018-08-20 15:30:00,177.37,177.59,177.29,177.49,59931.0,149.0235,149.2084,148.9563,149.1244,59931.0
2018-08-21 09:30:00,177.61,179.03,177.54,178.18,35087.0,149.2252,150.4182,149.1664,149.7041,35087.0
2018-08-21 10:00:00,178.35,178.81,178.35,178.46,11846.0,149.8469,150.2334,149.8469,149.9393,11846.0
2018-08-21 10:30:00,178.45,178.45,177.39,177.5,15669.0,149.9309,149.9309,149.0403,149.1328,15669.0
2018-08-21 11:00:00,177.5,177.58,176.88,177.01,13358.0,149.1328,149.2,148.6118,148.7211,13358.0
2018-08-21 11:30:00,177.01,178.48,177.0,178.44,18767.0,148.7211,149.9561,148.7127,149.9225,18767.0
2018-08-21 12:00:00,178.59,179.17,178.44,179.07,10500.0,150.0486,150.5359,149.9225,150.4518,10500.0
2018-08-21 12:30:00,179.02,179.42,179.02,179.27,13744.0,150.4098,150.7459,150.4098,150.6199,13744.0
2018-08-21 13:00:00,179.35,179.88,179.26,179.78,17668.0,150.6871,151.1324,150.6115,151.0484,17668.0
2018-08-21 13:30:00,179.76,179.81,179.39,179.64,14709.0,151.0316,151.0736,150.7207,150.9307,14709.0
2018-08-21 14:00:00,179.57,180.24,179.57,180.13,23999.0,150.8719,151.4349,150.8719,151.3424,23999.0
2018-08-21 14:30:00,180.14,180.3,179.99,180.29,20813.0,151.3508,151.4853,151.2248,151.4769,20813.0
2018-08-21 15:00:00,180.25,180.54,180.14,180.18,85277.0,151.4433,151.6869,151.3508,151.3844,85277.0
2018-08-21 15:30:00,180.11,180.33,179.82,180.07,67427.0,151.3256,151.5105,151.082,151.292,67427.0
2018-08-22 09:30:00,180.0,180.02,177.76,178.27,26431.0,151.2332,151.25,149.3512,149.7797,26431.0
2018-08-22 10:00:00,178.08,178.44,177.68,177.8,10560.0,149.6201,149.9225,149.284,149.3848,10560.0
2018-08-22 10:30:00,177.74,178.51,177.69,178.16,20386.0,149.3344,149.9813,149.2924,149.6873,20386.0
2018-08-22 11:00:00,178.2,178.48,178.13,178.45,11279.0,149.7209,149.9561,149.6621,149.9309,11279.0
2018-08-22 11:30:00,178.56,178.57,178.03,178.19,10695.0,150.0233,150.0318,149.5781,149.7125,10695.0
2018-08-22 12:00:00,178.24,178.6,178.08,178.55,7776.0,149.7545,150.057,149.6201,150.0149,7776.0
2018-08-22 12:30:00,178.56,178.57,178.2,178.2,10427.0,150.0233,150.0318,149.7209,149.7209,10427.0
2018-08-22 13:00:00,178.19,178.23,178.04,178.05,6117.0,149.7125,149.7461,149.5865,149.5949,6117.0
2018-08-22 13:30:00,178.06,178.06,177.89,177.99,8979.0,149.6033,149.6033,149.4604,149.5444,8979.0
2018-08-22 14:00:00,178.0,178.2,177.65,177.69,9409.0,149.5528,149.7209,149.2588,149.2924,9409.0
2018-08-22 14:30:00,177.76,177.9,177.63,177.63,9961.0,149.3512,149.4688,149.242,149.242,9961.0
2018-08-22 15:00:00,177.75,177.95,177.75,177.81,13767.0,149.3428,149.5108,149.3428,149.3932,13767.0
2018-08-22 15:30:00,177.83,177.9,177.31,177.4,40670.0,149.41,149.4688,148.9731,149.0487,40670.0
2018-08-23 09:30:00,177.56,177.56,175.85,176.41,17174.0,149.1832,149.1832,147.7464,148.217,17174.0
2018-08-23 10:00:00,176.47,177.13,176.22,176.33,18155.0,148.2674,148.8219,148.0573,148.1497,18155.0
2018-08-23 10:30:00,176.36,176.67,176.02,176.03,6859.0,148.1749,148.4354,147.8893,147.8977,6859.0
2018-08-23 11:00:00,176.1,176.49,175.86,176.08,38655.0,147.9565,148.2842,147.7549,147.9397,38655.0
2018-08-23 11:30:00,176.07,176.17,175.9,175.98,8335.0,147.9313,148.0153,147.7885,147.8557,8335.0
2018-08-23 12:00:00,175.97,176.77,175.97,176.71,5222.0,147.8473,148.5194,147.8473,148.469,5222.0
2018-08-23 12:30:00,176.78,176.89,176.42,176.51,8174.0,148.5278,148.6202,148.2254,148.301,8174.0
2018-08-23 13:00:00,176.48,176.57,176.45,176.55,4639.0,148.2758,148.3514,148.2506,148.3346,4639.0
2018-08-23 13:30:00,176.54,176.54,176.39,176.46,5840.0,148.3262,148.3262,148.2001,148.259,5840.0
2018-08-23 14:00:00,176.45,176.57,176.21,176.47,14966.0,148.2506,148.3514,148.0489,148.2674,14966.0
2018-08-23 14:30:00,176.53,176.73,176.51,176.64,17873.0,148.3178,148.4858,148.301,148.4102,17873.0
2018-08-23 15:00:00,176.61,176.88,176.55,176.78,14286.0,148.385,148.6118,148.3346,148.5278,14286.0
2018-08-23 15:30:00,176.75,176.75,176.1,176.63,39735.0,148.5026,148.5026,147.9565,148.4018,39735.0
2018-08-24 09:30:00,176.92,176.92,175.66,175.85,13805.0,148.6454,148.6454,147.5868,147.7464,13805.0
2018-08-24 10:00:00,175.77,175.98,175.39,175.39,8370.0,147.6792,147.8557,147.36,147.36,8370.0
2018-08-24 10:30:00,175.46,176.18,175.46,175.94,12680.0,147.4188,148.0237,147.4188,147.8221,12680.0
2018-08-24 11:00:00,175.87,176.18,175.79,176.13,9241.0,147.7633,148.0237,147.696,147.9817,9241.0
2018-08-24 11:30:00,176.06,176.1,175.65,175.89,11698.0,147.9229,147.9565,147.5784,147.7801,11698.0
2018-08-24 12:00:00,175.88,176.15,175.88,176.04,13652.0,147.7717,147.9985,147.7717,147.9061,13652.0
2018-08-24 12:30:00,176.04,176.15,175.97,176.06,9912.0,147.9061,147.9985,147.8473,147.9229,9912.0
2018-08-24 13:00:00,176.04,176.17,176.01,176.08,13134.0,147.9061,148.0153,147.8809,147.9397,13134.0
2018-08-24 13:30:00,176.08,176.08,175.6,175.83,20396.0,147.9397,147.9397,147.5364,147.7296,20396.0
2018-08-24 14:00:00,175.8,175.93,175.76,175.91,9728.0,147.7044,147.8137,147.6708,147.7969,9728.0
2018-08-24 14:30:00,175.9,176.14,175.76,176.07,22959.0,147.7885,147.9901,147.6708,147.9313,22959.0
2018-08-24 15:00:00,176.06,176.15,175.9,175.98,24275.0,147.9229,147.9985,147.7885,147.8557,24275.0
2018-08-24 15:30:00,175.96,176.25,175.96,176.09,31811.0,147.8389,148.0825,147.8389,147.9481,31811.0
2018-08-27 09:30:00,177.23,178.3,176.23,177.86,14131.0,148.9059,149.8049,148.0657,149.4352,14131.0
2018-08-27 10:00:00,177.76,178.21,177.13,177.14,14622.0,149.3512,149.7293,148.8219,148.8303,14622.0
2018-08-27 10:30:00,177.27,177.37,176.46,176.51,11189.0,148.9395,149.0235,148.259,148.301,11189.0
2018-08-27 11:00:00,176.59,177.18,176.55,177.14,8713.0,148.3682,148.8639,148.3346,148.8303,8713.0
2018-08-27 11:30:00,177.08,177.13,176.89,177.06,6756.0,148.7799,148.8219,148.6202,148.7631,6756.0
2018-08-27 12:00:00,177.05,177.19,176.89,176.89,10393.0,148.7547,148.8723,148.6202,148.6202,10393.0
2018-08-27 12:30:00,176.92,177.11,176.92,176.96,10244.0,148.6454,148.8051,148.6454,148.6791,10244.0
2018-08-27 13:00:00,176.97,177.0,176.39,176.41,36953.0,148.6875,148.7127,148.2001,148.217,36953.0
2018-08-27 13:30:00,176.41,177.08,176.31,177.08,46074.0,148.217,148.7799,148.1329,148.7799,46074.0
2018-08-27 14:00:00,177.1,177.3,176.92,177.28,11268.0,148.7967,148.9647,148.6454,148.9479,11268.0
2018-08-27 14:30:00,177.35,177.45,177.07,177.18,11405.0,149.0067,149.0907,148.7715,148.8639,11405.0
2018-08-27 15:00:00,177.18,177.24,176.86,176.97,18705.0,148.8639,148.9143,148.595,148.6875,18705.0
2018-08-27 15:30:00,176.97,177.08,176.73,176.83,36362.0,148.6875,148.7799,148.4858,148.5698,36362.0
2018-08-28 09:30:00,177.5,178.36,177.35,177.69,18298.0,149.1328,149.8553,149.0067,149.2924,18298.0
2018-08-28 10:00:00,177.78,177.95,177.21,177.3,7258.0,149.368,149.5108,148.8891,148.9647,7258.0
2018-08-28 10:30:00,177.33,177.8,177.04,177.26,11434.0,148.9899,149.3848,148.7463,148.9311,11434.0
2018-08-28 11:00:00,177.27,177.49,177.16,177.37,5126.0,148.9395,149.1244,148.8471,149.0235,5126.0
2018-08-28 11:30:00,177.32,177.52,176.74,176.74,8200.0,148.9815,149.1496,148.4942,148.4942,8200.0
2018-08-28 12:00:00,176.68,177.09,176.68,176.93,4550.0,148.4438,148.7883,148.4438,148.6538,4550.0
2018-08-28 12:30:00,176.93,177.17,176.92,177.17,5640.0,148.6538,148.8555,148.6454,148.8555,5640.0
2018-08-28 13:00:00,177.21,177.48,177.1,177.12,8417.0,148.8891,149.116,148.7967,148.8135,8417.0
2018-08-28 13:30:00,177.1,177.36,177.04,177.3,8874.0,148.7967,149.0151,148.7463,148.9647,8874.0
2018-08-28 14:00:00,177.33,177.76,177.26,177.76,15478.0,148.9899,149.3512,148.9311,149.3512,15478.0
2018-08-28 14:30:00,177.75,177.81,177.4,177.58,10731.0,149.3428,149.3932,149.0487,149.2,10731.0
2018-08-28 15:00:00,177.61,177.72,177.46,177.72,17388.0,149.2252,149.3176,149.0991,149.3176,17388.0
2018-08-28 15:30:00,177.71,177.85,177.6,177.82,79138.0,149.3092,149.4268,149.2168,149.4016,79138.0
2018-08-29 09:30:00,177.85,178.12,176.47,177.93,34912.0,149.4268,149.6537,148.2674,149.494,34912.0
2018-08-29 10:00:00,177.64,178.28,177.64,177.91,34579.0,149.2504,149.7881,149.2504,149.4772,34579.0
2018-08-29 10:30:00,178.06,178.27,177.9,178.11,14963.0,149.6033,149.7797,149.4688,149.6453,14963.0
2018-08-29 11:00:00,178.14,178.66,178.14,178.65,14879.0,149.6705,150.1074,149.6705,150.099,14879.0
2018-08-29 11:30:00,178.57,178.88,178.54,178.85,15820.0,150.0318,150.2922,150.0065,150.267,15820.0
2018-08-29 12:00:00,178.89,179.21,178.89,179.18,8946.0,150.3006,150.5695,150.3006,150.5443,8946.0
2018-08-29 12:30:00,179.24,179.41,179.0,179.12,87099.0,150.5947,150.7375,150.393,150.4939,87099.0
2018-08-29 13:00:00,179.12,179.2,178.88,178.89,19021.0,150.4939,150.5611,150.2922,150.3006,19021.0
2018-08-29 13:30:00,178.87,178.98,178.79,178.93,11929.0,150.2838,150.3762,150.2166,150.3342,11929.0
2018-08-29 14:00:00,178.85,178.91,178.61,178.78,14380.0,150.267,150.3174,150.0654,150.2082,14380.0
2018-08-29 14:30:00,178.78,179.06,178.78,179.02,23753.0,150.2082,150.4434,150.2082,150.4098,23753.0
2018-08-29 15:00:00,179.0,179.5,178.99,179.28,57342.0,150.393,150.8131,150.3846,150.6283,57342.0
2018-08-29 15:30:00,179.3,179.43,178.75,179.05,118134.0,150.6451,150.7543,150.183,150.435,118134.0
2018-08-30 09:30:00,179.1,179.44,178.62,179.07,23965.0,150.477,150.7627,150.0738,150.4518,23965.0
2018-08-30 10:00:00,179.22,179.28,178.27,178.35,15674.0,150.5779,150.6283,149.7797,149.8469,15674.0
2018-08-30 10:30:00,178.55,178.61,178.11,178.46,13026.0,150.0149,150.0654,149.6453,149.9393,13026.0
2018-08-30 11:00:00,178.56,178.56,178.16,178.3,17462.0,150.0233,150.0233,149.6873,149.8049,17462.0
2018-08-30 11:30:00,178.26,178.47,178.18,178.46,11817.0,149.7713,149.9477,149.7041,149.9393,11817.0
2018-08-30 12:00:00,178.47,178.65,178.36,178.62,15242.0,149.9477,150.099,149.8553,150.0738,15242.0
2018-08-30 12:30:00,178.58,178.75,178.47,178.75,16498.0,150.0402,150.183,149.9477,150.183,16498.0
2018-08-30 13:00:00,178.75,179.16,178.73,179.13,5708.0,150.183,150.5275,150.1662,150.5023,5708.0
2018-08-30 13:30:00,179.07,179.28,179.07,179.16,10835.0,150.4518,150.6283,150.4518,150.5275,10835.0
2018-08-30 14:00:00,179.16,179.23,177.73,177.89,13798.0,150.5275,150.5863,149.326,149.4604,13798.0
2018-08-30 14:30:00,177.95,178.28,177.95,178.2,18229.0,149.5108,149.7881,149.5108,149.7209,18229.0
2018-08-30 15:00:00,178.16,178.17,177.76,177.83,22400.0,149.6873,149.6957,149.3512,149.41,22400.0
2018-08-30 15:30:00,177.89,178.55,177.89,178.43,43977.0,149.4604,150.0149,149.4604,149.9141,43977.0
2018-08-31 09:30:00,178.12,178.3,176.99,177.48,17749.0,149.6537,149.8049,148.7043,149.116,17749.0
2018-08-31 10:00:00,177.44,177.53,176.83,176.89,11944.0,149.0823,149.158,148.5698,148.6202,11944.0
2018-08-31 10:30:00,176.87,176.94,176.66,176.75,10525.0,148.6034,148.6623,148.427,148.5026,10525.0
2018-08-31 11:00:00,176.78,177.0,176.45,176.57,13532.0,148.5278,148.7127,148.2506,148.3514,13532.0
2018-08-31 11:30:00,176.68,176.75,176.5,176.5,6921.0,148.4438,148.5026,148.2926,148.2926,6921.0
2018-08-31 12:00:00,176.47,176.6,176.36,176.49,5725.0,148.2674,148.3766,148.1749,148.2842,5725.0
2018-08-31 12:30:00,176.55,176.56,176.17,176.28,25188.0,148.3346,148.343,148.0153,148.1077,25188.0
2018-08-31 13:00:00,176.29,176.75,176.1,176.57,8419.0,148.1161,148.5026,147.9565,148.3514,8419.0
2018-08-31 13:30:00,176.5,176.67,176.27,176.35,9444.0,148.2926,148.4354,148.0993,148.1665,9444.0
2018-08-31 14:00:00,176.41,176.41,175.95,176.36,9737.0,148.217,148.217,147.8305,148.1749,9737.0
2018-08-31 14:30:00,176.35,176.67,176.25,176.64,11715.0,148.1665,148.4354,148.0825,148.4102,11715.0
2018-08-31 15:00:00,176.61,176.81,176.44,176.47,13526.0,148.385,148.553,148.2422,148.2674,13526.0
2018-08-31 15:30:00,176.54,176.93,176.53,176.79,36349.0,148.3262,148.6538,148.3178,148.5362,36349.0
2018-09-04 09:30:00,176.97,177.98,176.16,176.28,30544.0,148.6875,149.536,148.0069,148.1077,30544.0
2018-09-04 10:00:00,176.49,176.83,176.09,176.64,15694.0,148.2842,148.5698,147.9481,148.4102,15694.0
2018-09-04 10:30:00,176.71,177.56,176.58,177.17,11880.0,148.469,149.1832,148.3598,148.8555,11880.0
2018-09-04 11:00:00,177.07,177.16,176.49,176.69,10684.0,148.7715,148.8471,148.2842,148.4522,10684.0
2018-09-04 11:30:00,176.78,177.14,176.77,176.94,6616.0,148.5278,148.8303,148.5194,148.6623,6616.0
2018-09-04 12:00:00,176.88,177.24,176.78,177.01,13062.0,148.6118,148.9143,148.5278,148.7211,13062.0
2018-09-04 12:30:00,177.03,177.31,176.93,177.22,5937.0,148.7379,148.9731,148.6538,148.8975,5937.0
2018-09-04 13:00:00,177.26,177.35,177.13,177.15,8401.0,148.9311,149.0067,148.8219,148.8387,8401.0
2018-09-04 13:30:00,177.19,177.75,177.06,177.75,12383.0,148.8723,149.3428,148.7631,149.3428,12383.0
2018-09-04 14:00:00,177.75,177.91,177.63,177.81,8904.0,149.3428,149.4772,149.242,149.3932,8904.0
2018-09-04 14:30:00,177.78,178.0,177.74,177.93,7091.0,149.368,149.5528,149.3344,149.494,7091.0
2018-09-04 15:00:00,177.91,178.09,177.82,177.89,11057.0,149.4772,149.6285,149.4016,149.4604,11057.0
2018-09-04 15:30:00,177.92,178.23,177.64,178.22,71777.0,149.4856,149.7461,149.2504,149.7377,71777.0
2018-09-05 09:30:00,178.12,179.88,178.12,179.39,20089.0,149.6537,151.1324,149.6537,150.7207,20089.0
2018-09-05 10:00:00,179.43,179.55,178.18,178.6,22109.0,150.7543,150.8551,149.7041,150.057,22109.0
2018-09-05 10:30:00,178.69,179.59,178.69,179.46,13537.0,150.1326,150.8887,150.1326,150.7795,13537.0
2018-09-05 11:00:00,179.5,179.6,179.36,179.46,18871.0,150.8131,150.8971,150.6955,150.7795,18871.0
2018-09-05 11:30:00,179.5,180.35,179.37,180.08,25910.0,150.8131,151.5273,150.7039,151.3004,25910.0
2018-09-05 12:00:00,180.06,180.47,180.02,180.37,18682.0,151.2836,151.6281,151.25,151.5441,18682.0
2018-09-05 12:30:00,180.34,180.5,179.95,179.95,14331.0,151.5189,151.6533,151.1912,151.1912,14331.0
2018-09-05 13:00:00,180.03,180.68,179.98,180.52,9291.0,151.2584,151.8045,151.2164,151.6701,9291.0
2018-09-05 13:30:00,180.48,180.83,180.08,180.2,45942.0,151.6365,151.9306,151.3004,151.4013,45942.0
2018-09-05 14:00:00,180.21,180.33,179.81,180.27,11756.0,151.4097,151.5105,151.0736,151.4601,11756.0
2018-09-05 14:30:00,180.27,180.35,180.0,180.3,15045.0,151.4601,151.5273,151.2332,151.4853,15045.0
2018-09-05 15:00:00,180.23,180.83,180.13,180.82,22013.0,151.4265,151.9306,151.3424,151.9222,22013.0
2018-09-05 15:30:00,180.81,181.06,180.51,181.01,74842.0,151.9138,152.1238,151.6617,152.0818,74842.0
2018-09-06 09:30:00,181.36,182.24,181.34,182.01,24480.0,152.3759,153.1152,152.3591,152.922,24480.0
2018-09-06 10:00:00,181.93,182.25,181.6,182.09,37239.0,152.8548,153.1236,152.5775,152.9892,37239.0
2018-09-06 10:30:00,182.0,182.22,181.49,181.74,26008.0,152.9136,153.0984,152.4851,152.6951,26008.0
2018-09-06 11:00:00,181.75,181.82,181.34,181.34,49048.0,152.7035,152.7624,152.3591,152.3591,49048.0
2018-09-06 11:30:00,181.36,181.89,181.26,181.75,32067.0,152.3759,152.8212,152.2918,152.7035,32067.0
2018-09-06 12:00:00,181.68,181.68,181.34,181.52,16800.0,152.6447,152.6447,152.3591,152.5103,16800.0
2018-09-06 12:30:00,181.55,181.88,181.54,181.65,14328.0,152.5355,152.8128,152.5271,152.6195,14328.0
2018-09-06 13:00:00,181.59,181.73,181.46,181.58,7606.0,152.5691,152.6867,152.4599,152.5607,7606.0
2018-09-06 13:30:00,181.62,181.7,181.45,181.5,12355.0,152.5943,152.6615,152.4515,152.4935,12355.0
2018-09-06 14:00:00,181.5,181.77,181.32,181.32,20860.0,152.4935,152.7203,152.3423,152.3423,20860.0
2018-09-06 14:30:00,181.37,181.75,181.36,181.4,23896.0,152.3843,152.7035,152.3759,152.4095,23896.0
2018-09-06 15:00:00,181.4,181.74,181.33,181.56,18995.0,152.4095,152.6951,152.3507,152.5439,18995.0
2018-09-06 15:30:00,181.55,181.59,181.3,181.38,40984.0,152.5355,152.5691,152.3255,152.3927,40984.0
2018-09-07 09:30:00,180.79,181.66,180.28,180.67,21631.0,151.897,152.6279,151.4685,151.7961,21631.0
2018-09-07 10:00:00,180.72,181.7,180.43,181.36,10664.0,151.8381,152.6615,151.5945,152.3759,10664.0
2018-09-07 10:30:00,181.47,181.49,180.98,181.16,6845.0,152.4683,152.4851,152.0566,152.2078,6845.0
2018-09-07 11:00:00,181.17,181.69,181.12,181.69,7200.0,152.2162,152.6531,152.1742,152.6531,7200.0
2018-09-07 11:30:00,181.81,181.83,181.33,181.33,6919.0,152.7539,152.7708,152.3507,152.3507,6919.0
2018-09-07 12:00:00,181.45,181.46,180.47,180.57,9229.0,152.4515,152.4599,151.6281,151.7121,9229.0
2018-09-07 12:30:00,180.57,180.75,180.17,180.45,17935.0,151.7121,151.8634,151.376,151.6113,17935.0
2018-09-07 13:00:00,180.4,180.63,180.29,180.46,48414.0,151.5693,151.7625,151.4769,151.6197,48414.0
2018-09-07 13:30:00,180.49,180.82,180.34,180.38,16088.0,151.6449,151.9222,151.5189,151.5525,16088.0
2018-09-07 14:00:00,180.43,180.76,180.38,180.64,50194.0,151.5945,151.8718,151.5525,151.7709,50194.0
2018-09-07 14:30:00,180.57,180.67,180.44,180.58,10761.0,151.7121,151.7961,151.6029,151.7205,10761.0
2018-09-07 15:00:00,180.55,180.59,180.44,180.57,13699.0,151.6953,151.7289,151.6029,151.7121,13699.0
2018-09-07 15:30:00,180.57,180.74,180.33,180.6,55557.0,151.7121,151.855,151.5105,151.7373,55557.0
2018-09-10 09:30:00,181.38,182.71,181.38,182.19,22556.0,152.3927,153.5101,152.3927,153.0732,22556.0
2018-09-10 10:00:00,182.19,183.31,181.98,183.03,36688.0,153.0732,154.0142,152.8968,153.779,36688.0
2018-09-10 10:30:00,183.11,183.45,182.97,183.15,16671.0,153.8462,154.1319,153.7286,153.8798,16671.0
2018-09-10 11:00:00,183.1,183.61,182.85,183.57,17939.0,153.8378,154.2663,153.6277,154.2327,17939.0
2018-09-10 11:30:00,183.62,184.06,183.33,183.99,14597.0,154.2747,154.6444,154.031,154.5856,14597.0
2018-09-10 12:00:00,184.0,184.25,183.66,183.66,12411.0,154.594,154.804,154.3083,154.3083,12411.0
2018-09-10 12:30:00,183.66,183.72,183.43,183.45,11248.0,154.3083,154.3587,154.115,154.1319,11248.0
2018-09-10 13:00:00,183.52,183.58,183.42,183.5,12309.0,154.1907,154.2411,154.1066,154.1739,12309.0
2018-09-10 13:30:00,183.5,183.61,183.34,183.51,12167.0,154.1739,154.2663,154.0394,154.1823,12167.0
2018-09-10 14:00:00,183.52,183.92,183.47,183.87,10390.0,154.1907,154.5267,154.1487,154.4847,10390.0
2018-09-10 14:30:00,183.9,184.43,183.87,184.36,14860.0,154.5099,154.9552,154.4847,154.8964,14860.0
2018-09-10 15:00:00,184.41,184.66,184.0,184.17,32092.0,154.9384,155.1485,154.594,154.7368,32092.0
2018-09-10 15:30:00,184.16,184.29,183.66,183.76,90872.0,154.7284,154.8376,154.3083,154.3923,90872.0
2018-09-11 09:30:00,183.33,183.94,182.19,182.33,38702.0,154.031,154.5435,153.0732,153.1908,38702.0
2018-09-11 10:00:00,182.51,182.88,182.39,182.53,12792.0,153.3421,153.6529,153.2413,153.3589,12792.0
2018-09-11 10:30:00,182.88,183.28,182.69,183.08,17693.0,153.6529,153.989,153.4933,153.821,17693.0
2018-09-11 11:00:00,183.08,184.04,183.08,184.02,12356.0,153.821,154.6276,153.821,154.6108,12356.0
2018-09-11 11:30:00,184.05,184.61,183.99,184.47,14002.0,154.636,155.1065,154.5856,154.9888,14002.0
2018-09-11 12:00:00,184.4,184.59,184.36,184.46,9110.0,154.93,155.0897,154.8964,154.9804,9110.0
2018-09-11 12:30:00,184.45,185.02,184.45,185.02,13465.0,154.972,155.4509,154.972,155.4509,13465.0
2018-09-11 13:00:00,185.05,185.13,184.9,185.07,11447.0,155.4761,155.5434,155.3501,155.493,11447.0
2018-09-11 13:30:00,185.07,185.18,184.9,184.99,57376.0,155.493,155.5854,155.3501,155.4257,57376.0
2018-09-11 14:00:00,184.93,185.04,184.37,184.72,50478.0,155.3753,155.4677,154.9048,155.1989,50478.0
2018-09-11 14:30:00,184.82,185.77,184.73,185.72,42864.0,155.2829,156.0811,155.2073,156.0391,42864.0
2018-09-11 15:00:00,185.71,186.11,184.53,184.75,83389.0,156.0307,156.3667,155.0393,155.2241,83389.0
2018-09-11 15:30:00,184.72,184.97,184.55,184.77,94536.0,155.1989,155.4089,155.0561,155.2409,94536.0
2018-09-12 09:30:00,185.0,186.47,184.58,185.45,84734.0,155.4341,156.6692,155.0813,155.8122,84734.0
2018-09-12 10:00:00,185.5,185.95,184.29,184.5,80278.0,155.8542,156.2323,154.8376,155.014,80278.0
2018-09-12 10:30:00,184.5,184.51,183.98,184.34,45606.0,155.014,155.0224,154.5771,154.8796,45606.0
2018-09-12 11:00:00,184.38,185.04,183.64,185.03,29025.0,154.9132,155.4677,154.2915,155.4593,29025.0
2018-09-12 11:30:00,185.07,185.13,184.73,185.0,26370.0,155.493,155.5434,155.2073,155.4341,26370.0
2018-09-12 12:00:00,185.01,186.48,184.8,185.98,26154.0,155.4425,156.6776,155.2661,156.2575,26154.0
2018-09-12 12:30:00,186.02,186.09,185.85,185.91,7470.0,156.2911,156.3499,156.1483,156.1987,7470.0
2018-09-12 13:00:00,185.96,186.23,185.96,186.04,10996.0,156.2407,156.4676,156.2407,156.3079,10996.0
2018-09-12 13:30:00,186.0,186.09,185.77,186.03,11488.0,156.2743,156.3499,156.0811,156.2995,11488.0
2018-09-12 14:00:00,186.02,186.17,185.93,186.11,87056.0,156.2911,156.4172,156.2155,156.3667,87056.0
2018-09-12 14:30:00,186.06,186.71,185.99,186.6,24683.0,156.3247,156.8709,156.2659,156.7784,24683.0
2018-09-12 15:00:00,186.55,186.95,186.54,186.92,25093.0,156.7364,157.0725,156.728,157.0473,25093.0
2018-09-12 15:30:00,186.88,187.07,186.41,186.43,79996.0,157.0137,157.1733,156.6188,156.6356,79996.0
2018-09-13 09:30:00,187.28,187.83,186.33,186.36,61801.0,157.3498,157.8119,156.5516,156.5768,61801.0
2018-09-13 10:00:00,186.65,186.79,185.94,186.12,39331.0,156.8204,156.9381,156.2239,156.3751,39331.0
2018-09-13 10:30:00,186.2,186.58,186.18,186.31,25477.0,156.4424,156.7616,156.4256,156.5348,25477.0
2018-09-13 11:00:00,186.27,186.38,185.69,185.96,44641.0,156.5012,156.5936,156.0139,156.2407,44641.0
2018-09-13 11:30:00,185.93,186.24,185.73,186.24,14410.0,156.2155,156.476,156.0475,156.476,14410.0
2018-09-13 12:00:00,186.27,186.3,185.72,185.81,19710.0,156.5012,156.5264,156.0391,156.1147,19710.0
2018-09-13 12:30:00,185.84,186.56,185.75,186.17,38885.0,156.1399,156.7448,156.0643,156.4172,38885.0
2018-09-13 13:00:00,186.21,186.26,185.93,185.95,10059.0,156.4508,156.4928,156.2155,156.2323,10059.0
2018-09-13 13:30:00,186.05,186.09,185.65,185.65,11716.0,156.3163,156.3499,155.9803,155.9803,11716.0
2018-09-13 14:00:00,185.66,186.6,185.66,186.0,14101.0,155.9887,156.7784,155.9887,156.2743,14101.0
2018-09-13 14:30:00,186.04,186.16,185.65,186.08,20363.0,156.3079,156.4088,155.9803,156.3415,20363.0
2018-09-13 15:00:00,186.07,186.07,185.71,185.97,23394.0,156.3331,156.3331,156.0307,156.2491,23394.0
2018-09-13 15:30:00,185.95,186.22,185.81,186.16,105375.0,156.2323,156.4592,156.1147,156.4088,105375.0
2018-09-14 09:30:00,186.09,187.36,185.82,186.56,30700.0,156.3499,157.417,156.1231,156.7448,30700.0
2018-09-14 10:00:00,186.48,186.78,186.18,186.31,27513.0,156.6776,156.9297,156.4256,156.5348,27513.0
2018-09-14 10:30:00,186.31,186.34,185.34,185.34,52535.0,156.5348,156.56,155.7198,155.7198,52535.0
2018-09-14 11:00:00,185.37,186.33,185.26,186.26,30099.0,155.745,156.5516,155.6526,156.4928,30099.0
2018-09-14 11:30:00,186.27,186.59,186.0,186.55,28980.0,156.5012,156.77,156.2743,156.7364,28980.0
2018-09-14 12:00:00,186.56,186.99,186.15,186.99,39509.0,156.7448,157.1061,156.4004,157.1061,39509.0
2018-09-14 12:30:00,187.11,187.11,186.47,186.55,23481.0,157.2069,157.2069,156.6692,156.7364,23481.0
2018-09-14 13:00:00,186.47,186.71,186.25,186.55,17417.0,156.6692,156.8709,156.4844,156.7364,17417.0
2018-09-14 13:30:00,186.58,186.66,186.48,186.48,4930.0,156.7616,156.8288,156.6776,156.6776,4930.0
2018-09-14 14:00:00,186.52,186.66,186.45,186.51,24328.0,156.7112,156.8288,156.6524,156.7028,24328.0
2018-09-14 14:30:00,186.48,186.62,186.33,186.33,25699.0,156.6776,156.7952,156.5516,156.5516,25699.0
2018-09-14 15:00:00,186.33,186.48,186.3,186.42,13682.0,156.5516,156.6776,156.5264,156.6272,13682.0
2018-09-14 15:30:00,186.43,186.55,186.27,186.36,70317.0,156.6356,156.7364,156.5012,156.5768,70317.0
2018-09-17 09:30:00,186.96,187.55,185.9,187.53,45644.0,157.0809,157.5766,156.1903,157.5598,45644.0
2018-09-17 10:00:00,187.53,187.54,186.63,186.63,20545.0,157.5598,157.5682,156.8036,156.8036,20545.0
2018-09-17 10:30:00,186.63,187.31,186.49,186.96,37716.0,156.8036,157.375,156.686,157.0809,37716.0
2018-09-17 11:00:00,186.96,187.0,186.57,186.77,36796.0,157.0809,157.1145,156.7532,156.9213,36796.0
2018-09-17 11:30:00,186.72,186.84,186.5,186.65,36600.0,156.8793,156.9801,156.6944,156.8204,36600.0
2018-09-17 12:00:00,186.54,186.84,186.54,186.69,20500.0,156.728,156.9801,156.728,156.8541,20500.0
2018-09-17 12:30:00,186.7,186.95,186.62,186.72,24078.0,156.8625,157.0725,156.7952,156.8793,24078.0
2018-09-17 13:00:00,186.73,186.91,186.5,186.9,50228.0,156.8877,157.0389,156.6944,157.0305,50228.0
2018-09-17 13:30:00,186.84,186.99,186.56,186.59,32344.0,156.9801,157.1061,156.7448,156.77,32344.0
2018-09-17 14:00:00,186.63,186.86,186.63,186.82,30576.0,156.8036,156.9969,156.8036,156.9633,30576.0
2018-09-17 14:30:00,186.78,187.0,186.61,186.66,15905.0,156.9297,157.1145,156.7868,156.8288,15905.0
2018-09-17 15:00:00,186.66,186.91,186.63,186.77,25807.0,156.8288,157.0389,156.8036,156.9213,25807.0
2018-09-17 15:30:00,186.74,186.83,186.56,186.72,83849.0,156.8961,156.9717,156.7448,156.8793,83849.0
2018-09-18 09:30:00,187.0,187.83,186.76,187.06,38965.0,157.1145,157.8119,156.9129,157.1649,38965.0
2018-09-18 10:00:00,186.99,187.09,186.53,186.72,12102.0,157.1061,157.1901,156.7196,156.8793,12102.0
2018-09-18 10:30:00,186.75,186.81,185.82,186.19,22885.0,156.9045,156.9549,156.1231,156.434,22885.0
2018-09-18 11:00:00,186.15,187.33,186.14,187.33,23370.0,156.4004,157.3918,156.3919,157.3918,23370.0
2018-09-18 11:30:00,187.3,187.3,186.94,187.08,6259.0,157.3666,157.3666,157.0641,157.1817,6259.0
2018-09-18 12:00:00,187.16,187.22,186.79,186.88,6593.0,157.2489,157.2993,156.9381,157.0137,6593.0
2018-09-18 12:30:00,186.93,187.28,186.93,187.17,13080.0,157.0557,157.3498,157.0557,157.2573,13080.0
2018-09-18 13:00:00,187.14,187.53,187.13,187.52,10368.0,157.2321,157.5598,157.2237,157.5514,10368.0
2018-09-18 13:30:00,187.5,187.51,186.91,187.05,19289.0,157.5346,157.543,157.0389,157.1565,19289.0
2018-09-18 14:00:00,187.0,187.12,186.93,187.11,17926.0,157.1145,157.2153,157.0557,157.2069,17926.0
2018-09-18 14:30:00,187.06,187.06,186.77,187.0,18199.0,157.1649,157.1649,156.9213,157.1145,18199.0
2018-09-18 15:00:00,187.01,187.2,186.97,186.99,28030.0,157.1229,157.2825,157.0893,157.1061,28030.0
2018-09-18 15:30:00,187.0,187.41,186.89,187.23,75163.0,157.1145,157.459,157.0221,157.3077,75163.0
2018-09-19 09:30:00,187.57,188.16,187.26,187.82,19729.0,157.5934,158.0891,157.333,157.8035,19729.0
2018-09-19 10:00:00,187.74,188.14,187.51,187.96,21239.0,157.7362,158.0723,157.543,157.9211,21239.0
2018-09-19 10:30:00,187.96,188.05,187.59,187.81,19318.0,157.9211,157.9967,157.6102,157.7951,19318.0
2018-09-19 11:00:00,187.71,187.71,186.49,186.49,21853.0,157.711,157.711,156.686,156.686,21853.0
2018-09-19 11:30:00,186.54,187.37,186.54,187.29,8641.0,156.728,157.4254,156.728,157.3582,8641.0
2018-09-19 12:00:00,187.32,187.52,187.32,187.41,11770.0,157.3834,157.5514,157.3834,157.459,11770.0
2018-09-19 12:30:00,187.34,187.52,187.14,187.46,7829.0,157.4002,157.5514,157.2321,157.501,7829.0
2018-09-19 13:00:00,187.46,187.57,187.25,187.25,14200.0,157.501,157.5934,157.3246,157.3246,14200.0
2018-09-19 13:30:00,187.22,187.43,187.14,187.23,11054.0,157.2993,157.4758,157.2321,157.3077,11054.0
2018-09-19 14:00:00,187.2,187.25,186.99,187.05,13947.0,157.2825,157.3246,157.1061,157.1565,13947.0
2018-09-19 14:30:00,187.04,187.13,186.83,186.83,12561.0,157.1481,157.2237,156.9717,156.9717,12561.0
2018-09-19 15:00:00,186.87,186.96,186.67,186.73,16609.0,157.0053,157.0809,156.8372,156.8877,16609.0
2018-09-19 15:30:00,186.74,187.26,186.74,187.1,47157.0,156.8961,157.333,156.8961,157.1985,47157.0
2018-09-20 09:30:00,187.96,188.59,187.25,187.25,18635.0,157.9211,158.4504,157.3246,157.3246,18635.0
2018-09-20 10:00:00,187.24,187.32,186.75,187.31,11899.0,157.3162,157.3834,156.9045,157.375,11899.0
2018-09-20 10:30:00,187.14,187.22,186.53,186.62,17771.0,157.2321,157.2993,156.7196,156.7952,17771.0
2018-09-20 11:00:00,186.69,186.87,186.38,186.68,10486.0,156.8541,157.0053,156.5936,156.8456,10486.0
2018-09-20 11:30:00,186.66,186.87,186.33,186.85,14200.0,156.8288,157.0053,156.5516,156.9885,14200.0
2018-09-20 12:00:00,186.86,186.9,186.7,186.85,9736.0,156.9969,157.0305,156.8625,156.9885,9736.0
2018-09-20 12:30:00,186.83,186.88,186.56,186.84,13892.0,156.9717,157.0137,156.7448,156.9801,13892.0
2018-09-20 13:00:00,186.84,186.91,186.58,186.88,17970.0,156.9801,157.0389,156.7616,157.0137,17970.0
2018-09-20 13:30:00,186.84,186.9,186.62,186.83,16746.0,156.9801,157.0305,156.7952,156.9717,16746.0
2018-09-20 14:00:00,186.83,187.28,186.83,186.98,20743.0,156.9717,157.3498,156.9717,157.0977,20743.0
2018-09-20 14:30:00,187.01,187.32,186.98,187.14,19797.0,157.1229,157.3834,157.0977,157.2321,19797.0
2018-09-20 15:00:00,187.01,187.37,186.94,187.22,35637.0,157.1229,157.4254,157.0641,157.2993,35637.0
2018-09-20 15:30:00,187.19,187.64,187.17,187.59,65465.0,157.2741,157.6522,157.2573,157.6102,65465.0
2018-09-21 09:30:00,188.01,189.46,188.01,188.34,87337.0,157.9631,159.1814,157.9631,158.2404,87337.0
2018-09-21 10:00:00,188.67,188.67,187.52,187.64,16424.0,158.5176,158.5176,157.5514,157.6522,16424.0
2018-09-21 10:30:00,187.64,187.85,187.55,187.71,24381.0,157.6522,157.8287,157.5766,157.711,24381.0
2018-09-21 11:00:00,187.77,188.34,187.77,188.34,4800.0,157.7614,158.2404,157.7614,158.2404,4800.0
2018-09-21 11:30:00,188.3,188.36,188.08,188.16,11608.0,158.2067,158.2572,158.0219,158.0891,11608.0
2018-09-21 12:00:00,188.11,188.28,187.94,187.96,16262.0,158.0471,158.1899,157.9043,157.9211,16262.0
2018-09-21 12:30:00,188.11,188.26,187.96,188.16,5913.0,158.0471,158.1731,157.9211,158.0891,5913.0
2018-09-21 13:00:00,188.11,188.21,188.04,188.13,13572.0,158.0471,158.1311,157.9883,158.0639,13572.0
2018-09-21 13:30:00,188.11,188.31,188.03,188.31,9800.0,158.0471,158.2151,157.9799,158.2151,9800.0
2018-09-21 14:00:00,188.31,188.46,188.2,188.2,10963.0,158.2151,158.3412,158.1227,158.1227,10963.0
2018-09-21 14:30:00,188.18,188.29,188.07,188.26,22467.0,158.1059,158.1983,158.0135,158.1731,22467.0
2018-09-21 15:00:00,188.23,188.73,188.22,188.58,19595.0,158.1479,158.568,158.1395,158.442,19595.0
2018-09-21 15:30:00,188.58,188.69,188.43,188.46,80058.0,158.442,158.5344,158.316,158.3412,80058.0
2018-09-24 09:30:00,188.39,188.66,187.49,187.86,26973.0,158.2824,158.5092,157.5262,157.8371,26973.0
2018-09-24 10:00:00,187.81,187.81,186.12,186.17,38458.0,157.7951,157.7951,156.3751,156.4172,38458.0
2018-09-24 10:30:00,186.05,186.25,185.64,185.95,15556.0,156.3163,156.4844,155.9719,156.2323,15556.0
2018-09-24 11:00:00,186.08,186.21,185.62,186.15,14064.0,156.3415,156.4508,155.9551,156.4004,14064.0
2018-09-24 11:30:00,186.17,186.2,185.82,185.98,9952.0,156.4172,156.4424,156.1231,156.2575,9952.0
2018-09-24 12:00:00,186.1,186.43,186.07,186.28,7244.0,156.3583,156.6356,156.3331,156.5096,7244.0
2018-09-24 12:30:00,186.31,186.37,185.98,186.15,9537.0,156.5348,156.5852,156.2575,156.4004,9537.0
2018-09-24 13:00:00,186.3,186.3,185.8,185.81,10782.0,156.5264,156.5264,156.1063,156.1147,10782.0
2018-09-24 13:30:00,185.83,185.95,185.44,185.95,13133.0,156.1315,156.2323,155.8038,156.2323,13133.0
2018-09-24 14:00:00,185.94,186.35,185.9,186.23,9187.0,156.2239,156.5684,156.1903,156.4676,9187.0
2018-09-24 14:30:00,186.25,186.38,186.13,186.2,10755.0,156.4844,156.5936,156.3835,156.4424,10755.0
2018-09-24 15:00:00,186.17,186.21,185.76,185.89,22895.0,156.4172,156.4508,156.0727,156.1819,22895.0
2018-09-24 15:30:00,185.92,186.19,185.84,185.86,60380.0,156.2071,156.434,156.1399,156.1567,60380.0
2018-09-25 09:30:00,186.66,187.06,185.76,186.22,63524.0,156.8288,157.1649,156.0727,156.4592,63524.0
2018-09-25 10:00:00,186.09,186.36,185.32,185.55,21136.0,156.3499,156.5768,155.703,155.8962,21136.0
2018-09-25 10:30:00,185.68,185.71,185.32,185.33,8922.0,156.0055,156.0307,155.703,155.7114,8922.0
2018-09-25 11:00:00,185.29,185.29,184.54,184.7,13158.0,155.6778,155.6778,155.0477,155.1821,13158.0
2018-09-25 11:30:00,184.79,184.86,184.36,184.49,14972.0,155.2577,155.3165,154.8964,155.0056,14972.0
2018-09-25 12:00:00,184.46,184.98,184.37,184.78,19481.0,154.9804,155.4173,154.9048,155.2493,19481.0
2018-09-25 12:30:00,184.77,184.93,184.49,184.85,15705.0,155.2409,155.3753,155.0056,155.3081,15705.0
2018-09-25 13:00:00,184.84,184.84,184.22,184.33,10284.0,155.2997,155.2997,154.7788,154.8712,10284.0
2018-09-25 13:30:00,184.31,184.31,183.51,183.58,18174.0,154.8544,154.8544,154.1823,154.2411,18174.0
2018-09-25 14:00:00,183.56,183.77,183.41,183.65,10232.0,154.2243,154.4007,154.0982,154.2999,10232.0
2018-09-25 14:30:00,183.65,183.66,182.89,183.45,20783.0,154.2999,154.3083,153.6613,154.1319,20783.0
2018-09-25 15:00:00,183.47,183.54,183.3,183.46,23232.0,154.1487,154.2075,154.0058,154.1403,23232.0
2018-09-25 15:30:00,183.47,184.0,183.47,183.78,84232.0,154.1487,154.594,154.1487,154.4091,84232.0
2018-09-26 09:30:00,183.64,184.31,182.75,184.03,35709.0,154.2915,154.8544,153.5437,154.6192,35709.0
2018-09-26 10:00:00,184.17,184.34,183.14,183.49,62146.0,154.7368,154.8796,153.8714,154.1655,62146.0
2018-09-26 10:30:00,183.45,183.81,183.34,183.6,19979.0,154.1319,154.4343,154.0394,154.2579,19979.0
2018-09-26 11:00:00,183.59,183.82,183.54,183.66,18611.0,154.2495,154.4427,154.2075,154.3083,18611.0
2018-09-26 11:30:00,183.75,184.26,183.49,184.24,35736.0,154.3839,154.8124,154.1655,154.7956,35736.0
2018-09-26 12:00:00,184.15,184.38,183.95,184.25,11052.0,154.72,154.9132,154.5519,154.804,11052.0
2018-09-26 12:30:00,184.28,184.66,184.28,184.66,6119.0,154.8292,155.1485,154.8292,155.1485,6119.0
2018-09-26 13:00:00,184.63,184.79,184.58,184.72,6902.0,155.1233,155.2577,155.0813,155.1989,6902.0
2018-09-26 13:30:00,184.77,184.82,184.45,184.51,12845.0,155.2409,155.2829,154.972,155.0224,12845.0
2018-09-26 14:00:00,184.53,185.33,184.5,185.25,12036.0,155.0393,155.7114,155.014,155.6442,12036.0
2018-09-26 14:30:00,185.21,185.37,185.04,185.08,19096.0,155.6106,155.745,155.4677,155.5014,19096.0
2018-09-26 15:00:00,185.05,185.3,184.78,185.13,13460.0,155.4761,155.6862,155.2493,155.5434,13460.0
2018-09-26 15:30:00,185.14,185.14,184.25,184.47,81602.0,155.5518,155.5518,154.804,154.9888,81602.0
2018-09-27 09:30:00,184.71,184.77,183.54,184.7,17653.0,155.1905,155.2409,154.2075,155.1821,17653.0
2018-09-27 10:00:00,184.7,184.85,184.52,184.85,5476.0,155.1821,155.3081,155.0308,155.3081,5476.0
2018-09-27 10:30:00,184.86,184.94,184.4,184.57,7742.0,155.3165,155.3837,154.93,155.0729,7742.0
2018-09-27 11:00:00,184.7,184.85,184.5,184.85,7600.0,155.1821,155.3081,155.014,155.3081,7600.0
2018-09-27 11:30:00,184.78,185.26,184.66,185.0,8079.0,155.2493,155.6526,155.1485,155.4341,8079.0
2018-09-27 12:00:00,185.01,185.06,184.67,185.01,2457.0,155.4425,155.4845,155.1569,155.4425,2457.0
2018-09-27 12:30:00,185.0,185.07,184.53,184.58,47169.0,155.4341,155.493,155.0393,155.0813,47169.0
2018-09-27 13:00:00,184.51,184.53,184.2,184.29,6101.0,155.0224,155.0393,154.762,154.8376,6101.0
2018-09-27 13:30:00,184.33,184.78,184.23,184.76,7826.0,154.8712,155.2493,154.7872,155.2325,7826.0
2018-09-27 14:00:00,184.82,185.43,184.65,185.3,7377.0,155.2829,155.7954,155.1401,155.6862,7377.0
2018-09-27 14:30:00,185.44,185.47,184.5,184.5,8610.0,155.8038,155.829,155.014,155.014,8610.0
2018-09-27 15:00:00,184.5,184.62,184.22,184.22,8788.0,155.014,155.1149,154.7788,154.7788,8788.0
2018-09-27 15:30:00,184.18,184.5,183.99,184.26,31153.0,154.7452,155.014,154.5856,154.8124,31153.0
2018-09-28 09:30:00,184.0,184.4,183.63,184.28,12264.0,154.594,154.93,154.2831,154.8292,12264.0
2018-09-28 10:00:00,184.15,184.75,184.04,184.75,9050.0,154.72,155.2241,154.6276,155.2241,9050.0
2018-09-28 10:30:00,184.7,184.7,184.12,184.17,6265.0,155.1821,155.1821,154.6948,154.7368,6265.0
2018-09-28 11:00:00,184.27,184.68,184.09,184.13,11988.0,154.8208,155.1653,154.6696,154.7032,11988.0
2018-09-28 11:30:00,184.18,184.46,183.9,184.39,9617.0,154.7452,154.9804,154.5099,154.9216,9617.0
2018-09-28 12:00:00,184.36,184.51,184.01,184.01,9706.0,154.8964,155.0224,154.6024,154.6024,9706.0
2018-09-28 12:30:00,184.07,184.08,183.6,183.77,5600.0,154.6528,154.6612,154.2579,154.4007,5600.0
2018-09-28 13:00:00,183.74,183.96,183.61,183.77,8114.0,154.3755,154.5603,154.2663,154.4007,8114.0
2018-09-28 13:30:00,183.8,183.99,183.59,183.6,4650.0,154.4259,154.5856,154.2495,154.2579,4650.0
2018-09-28 14:00:00,183.63,183.7,183.46,183.51,7479.0,154.2831,154.3419,154.1403,154.1823,7479.0
2018-09-28 14:30:00,183.58,183.61,183.38,183.43,9777.0,154.2411,154.2663,154.073,154.115,9777.0
2018-09-28 15:00:00,183.42,183.51,183.07,183.38,16776.0,154.1066,154.1823,153.8126,154.073,16776.0
2018-09-28 15:30:00,183.34,183.7,183.2,183.6,65523.0,154.0394,154.3419,153.9218,154.2579,65523.0
2018-10-01 09:30:00,184.9,185.47,184.16,184.84,24917.0,155.3501,155.829,154.7284,155.2997,24917.0
2018-10-01 10:00:00,184.79,184.98,184.13,184.2,11207.0,155.2577,155.4173,154.7032,154.762,11207.0
2018-10-01 10:30:00,184.32,184.59,184.2,184.59,8809.0,154.8628,155.0897,154.762,155.0897,8809.0
2018-10-01 11:00:00,184.5,184.59,184.15,184.42,13438.0,155.014,155.0897,154.72,154.9468,13438.0
2018-10-01 11:30:00,184.4,184.41,184.04,184.3,11404.0,154.93,154.9384,154.6276,154.846,11404.0
2018-10-01 12:00:00,184.48,184.65,184.05,184.05,6683.0,154.9972,155.1401,154.636,154.636,6683.0
2018-10-01 12:30:00,184.09,184.12,183.67,183.67,9545.0,154.6696,154.6948,154.3167,154.3167,9545.0
2018-10-01 13:00:00,183.68,184.29,183.64,184.27,9142.0,154.3251,154.8376,154.2915,154.8208,9142.0
2018-10-01 13:30:00,184.41,184.71,184.31,184.54,8194.0,154.9384,155.1905,154.8544,155.0477,8194.0
2018-10-01 14:00:00,184.51,184.55,184.11,184.51,13096.0,155.0224,155.0561,154.6864,155.0224,13096.0
2018-10-01 14:30:00,184.52,184.57,184.15,184.15,8824.0,155.0308,155.0729,154.72,154.72,8824.0
2018-10-01 15:00:00,184.28,184.31,183.63,183.81,14383.0,154.8292,154.8544,154.2831,154.4343,14383.0
2018-10-01 15:30:00,183.81,184.05,183.29,183.94,34948.0,154.4343,154.636,153.9974,154.5435,34948.0
2018-10-02 09:30:00,184.19,184.95,183.21,184.5,36348.0,154.7536,155.3921,153.9302,155.014,36348.0
2018-10-02 10:00:00,184.48,184.65,183.73,184.25,11357.0,154.9972,155.1401,154.3671,154.804,11357.0
2018-10-02 10:30:00,184.15,184.17,183.29,183.77,15932.0,154.72,154.7368,153.9974,154.4007,15932.0
2018-10-02 11:00:00,183.67,184.53,183.67,184.19,23662.0,154.3167,155.0393,154.3167,154.7536,23662.0
2018-10-02 11:30:00,184.16,184.8,184.16,184.8,22406.0,154.7284,155.2661,154.7284,155.2661,22406.0
2018-10-02 12:00:00,184.71,185.1,184.71,185.02,10241.0,155.1905,155.5182,155.1905,155.4509,10241.0
2018-10-02 12:30:00,184.98,185.29,184.97,185.22,11449.0,155.4173,155.6778,155.4089,155.619,11449.0
2018-10-02 13:00:00,185.24,185.27,184.82,184.9,7380.0,155.6358,155.661,155.2829,155.3501,7380.0
2018-10-02 13:30:00,184.91,185.35,184.89,185.35,7046.0,155.3585,155.7282,155.3417,155.7282,7046.0
2018-10-02 14:00:00,185.33,185.6,185.3,185.37,23099.0,155.7114,155.9382,155.6862,155.745,23099.0
2018-10-02 14:30:00,185.39,185.44,185.23,185.4,29323.0,155.7618,155.8038,155.6274,155.7702,29323.0
2018-10-02 15:00:00,185.38,185.58,184.91,184.94,17983.0,155.7534,155.9214,155.3585,155.3837,17983.0
2018-10-02 15:30:00,185.02,185.64,185.0,185.53,81976.0,155.4509,155.9719,155.4341,155.8794,81976.0
2018-10-03 09:30:00,186.37,187.73,185.76,187.4,29238.0,156.5852,157.7278,156.0727,157.4506,29238.0
2018-10-03 10:00:00,187.08,187.11,186.19,186.64,7763.0,157.1817,157.2069,156.434,156.812,7763.0
2018-10-03 10:30:00,186.67,186.76,186.15,186.2,12812.0,156.8372,156.9129,156.4004,156.4424,12812.0
2018-10-03 11:00:00,186.32,186.49,186.12,186.39,13064.0,156.5432,156.686,156.3751,156.602,13064.0
2018-10-03 11:30:00,186.35,186.35,185.7,185.7,36309.0,156.5684,156.5684,156.0223,156.0223,36309.0
2018-10-03 12:00:00,185.7,186.08,185.22,186.07,11737.0,156.0223,156.3415,155.619,156.3331,11737.0
2018-10-03 12:30:00,186.07,186.35,185.95,186.08,24563.0,156.3331,156.5684,156.2323,156.3415,24563.0
2018-10-03 13:00:00,186.02,186.03,185.49,185.75,8807.0,156.2911,156.2995,155.8458,156.0643,8807.0
2018-10-03 13:30:00,185.71,185.82,185.59,185.65,5341.0,156.0307,156.1231,155.9298,155.9803,5341.0
2018-10-03 14:00:00,185.65,185.84,185.56,185.75,8305.0,155.9803,156.1399,155.9046,156.0643,8305.0
2018-10-03 14:30:00,185.8,185.82,184.7,184.86,14841.0,156.1063,156.1231,155.1821,155.3165,14841.0
2018-10-03 15:00:00,184.91,184.93,184.13,184.37,25091.0,155.3585,155.3753,154.7032,154.9048,25091.0
2018-10-03 15:30:00,184.41,184.93,184.25,184.51,90302.0,154.9384,155.3753,154.804,155.0224,90302.0
2018-10-04 09:30:00,183.77,184.13,182.51,182.68,25109.0,154.4007,154.7032,153.3421,153.4849,25109.0
2018-10-04 10:00:00,182.8,182.9,181.35,182.77,16306.0,153.5857,153.6698,152.3675,153.5605,16306.0
2018-10-04 10:30:00,182.65,182.65,181.76,182.12,17015.0,153.4597,153.4597,152.7119,153.0144,17015.0
2018-10-04 11:00:00,182.22,182.92,181.93,182.85,51769.0,153.0984,153.6866,152.8548,153.6277,51769.0
2018-10-04 11:30:00,183.0,183.46,181.97,182.08,18714.0,153.7538,154.1403,152.8884,152.9808,18714.0
2018-10-04 12:00:00,182.03,182.09,180.51,181.23,12662.0,152.9388,152.9892,151.6617,152.2666,12662.0
2018-10-04 12:30:00,181.13,181.56,181.13,181.46,31646.0,152.1826,152.5439,152.1826,152.4599,31646.0
2018-10-04 13:00:00,181.46,181.78,181.09,181.56,81197.0,152.4599,152.7287,152.149,152.5439,81197.0
2018-10-04 13:30:00,181.67,181.72,180.72,181.0,31873.0,152.6363,152.6783,151.8381,152.0734,31873.0
2018-10-04 14:00:00,180.84,181.55,180.82,181.02,23449.0,151.939,152.5355,151.9222,152.0902,23449.0
2018-10-04 14:30:00,180.95,181.25,180.33,180.65,28784.0,152.0314,152.2834,151.5105,151.7793,28784.0
2018-10-04 15:00:00,180.74,181.0,180.27,180.34,55564.0,151.855,152.0734,151.4601,151.5189,55564.0
2018-10-04 15:30:00,180.34,180.86,180.22,180.62,104564.0,151.5189,151.9558,151.4181,151.7541,104564.0
2018-10-05 09:30:00,181.4,181.47,180.66,181.02,26481.0,152.4095,152.4683,151.7877,152.0902,26481.0
2018-10-05 10:00:00,181.19,181.22,180.67,180.77,18651.0,152.233,152.2582,151.7961,151.8802,18651.0
2018-10-05 10:30:00,180.76,181.1,180.57,180.98,11027.0,151.8718,152.1574,151.7121,152.0566,11027.0
2018-10-05 11:00:00,180.92,181.11,180.74,180.82,29059.0,152.0062,152.1658,151.855,151.9222,29059.0
2018-10-05 11:30:00,180.81,180.9,179.76,180.08,27069.0,151.9138,151.9894,151.0316,151.3004,27069.0
2018-10-05 12:00:00,180.07,180.38,179.89,180.12,14132.0,151.292,151.5525,151.1408,151.334,14132.0
2018-10-05 12:30:00,180.12,180.22,179.56,179.76,97499.0,151.334,151.4181,150.8635,151.0316,97499.0
2018-10-05 13:00:00,179.7,179.74,179.07,179.12,10698.0,150.9812,151.0148,150.4518,150.4939,10698.0
2018-10-05 13:30:00,179.14,179.36,178.85,179.14,16203.0,150.5107,150.6955,150.267,150.5107,16203.0
2018-10-05 14:00:00,179.2,179.54,178.94,179.23,18460.0,150.5611,150.8467,150.3426,150.5863,18460.0
2018-10-05 14:30:00,179.36,179.9,179.36,179.7,22399.0,150.6955,151.1492,150.6955,150.9812,22399.0
2018-10-05 15:00:00,179.7,179.84,179.56,179.68,32388.0,150.9812,151.0988,150.8635,150.9644,32388.0
2018-10-05 15:30:00,179.68,180.0,179.08,179.44,105059.0,150.9644,151.2332,150.4602,150.7627,105059.0
2018-10-08 09:30:00,179.21,179.8,178.23,178.58,69662.0,150.5695,151.0652,149.7461,150.0402,69662.0
2018-10-08 10:00:00,178.66,179.91,178.66,179.91,22805.0,150.1074,151.1576,150.1074,151.1576,22805.0
2018-10-08 10:30:00,179.96,180.46,179.85,180.06,6540.0,151.1996,151.6197,151.1072,151.2836,6540.0
2018-10-08 11:00:00,179.91,179.92,179.28,179.75,11106.0,151.1576,151.166,150.6283,151.0232,11106.0
2018-10-08 11:30:00,179.68,179.74,178.87,178.95,10427.0,150.9644,151.0148,150.2838,150.351,10427.0
2018-10-08 12:00:00,178.87,179.6,178.85,179.58,5700.0,150.2838,150.8971,150.267,150.8803,5700.0
2018-10-08 12:30:00,179.59,179.69,178.76,179.02,79535.0,150.8887,150.9728,150.1914,150.4098,79535.0
2018-10-08 13:00:00,179.11,179.66,178.78,178.99,17906.0,150.4855,150.9476,150.2082,150.3846,17906.0
2018-10-08 13:30:00,179.0,179.53,179.0,179.44,25339.0,150.393,150.8383,150.393,150.7627,25339.0
2018-10-08 14:00:00,179.45,179.71,179.12,179.27,62571.0,150.7711,150.9896,150.4939,150.6199,62571.0
2018-10-08 14:30:00,179.34,179.5,179.19,179.43,18811.0,150.6787,150.8131,150.5527,150.7543,18811.0
2018-10-08 15:00:00,179.39,179.7,179.24,179.51,60891.0,150.7207,150.9812,150.5947,150.8215,60891.0
2018-10-08 15:30:00,179.58,179.65,179.17,179.32,81931.0,150.8803,150.9392,150.5359,150.6619,81931.0
2018-10-09 09:30:00,179.06,179.82,178.38,179.69,31049.0,150.4434,151.082,149.8721,150.9728,31049.0
2018-10-09 10:00:00,179.63,179.7,178.93,179.2,46946.0,150.9223,150.9812,150.3342,150.5611,46946.0
2018-10-09 10:30:00,179.15,179.98,179.13,179.23,39579.0,150.5191,151.2164,150.5023,150.5863,39579.0
2018-10-09 11:00:00,179.31,179.83,179.05,179.73,21079.0,150.6535,151.0904,150.435,151.0064,21079.0
2018-10-09 11:30:00,179.66,179.72,179.26,179.57,17135.0,150.9476,150.998,150.6115,150.8719,17135.0
2018-10-09 12:00:00,179.57,179.8,179.14,179.14,17989.0,150.8719,151.0652,150.5107,150.5107,17989.0
2018-10-09 12:30:00,179.14,179.19,178.76,178.88,29177.0,150.5107,150.5527,150.1914,150.2922,29177.0
2018-10-09 13:00:00,178.81,179.02,178.68,178.73,26481.0,150.2334,150.4098,150.1242,150.1662,26481.0
2018-10-09 13:30:00,178.72,178.82,178.48,178.79,36884.0,150.1578,150.2418,149.9561,150.2166,36884.0
2018-10-09 14:00:00,178.73,178.87,178.62,178.79,25733.0,150.1662,150.2838,150.0738,150.2166,25733.0
2018-10-09 14:30:00,178.82,178.86,178.51,178.75,41877.0,150.2418,150.2754,149.9813,150.183,41877.0
2018-10-09 15:00:00,178.75,178.77,178.13,178.29,33781.0,150.183,150.1998,149.6621,149.7965,33781.0
2018-10-09 15:30:00,178.34,178.34,177.86,178.01,92577.0,149.8385,149.8385,149.4352,149.5612,92577.0
2018-10-10 09:30:00,177.32,177.32,174.49,174.81,63429.0,148.9815,148.9815,146.6038,146.8727,63429.0
2018-10-10 10:00:00,175.01,175.11,174.33,174.64,64088.0,147.0407,147.1247,146.4694,146.7298,64088.0
2018-10-10 10:30:00,174.55,174.64,174.11,174.28,24061.0,146.6542,146.7298,146.2845,146.4274,24061.0
2018-10-10 11:00:00,174.19,174.32,173.08,173.44,38404.0,146.3517,146.461,145.4191,145.7216,38404.0
2018-10-10 11:30:00,173.32,173.92,173.1,173.82,70236.0,145.6208,146.1249,145.4359,146.0409,70236.0
2018-10-10 12:00:00,173.67,174.08,173.38,173.95,31249.0,145.9148,146.2593,145.6712,146.1501,31249.0
2018-10-10 12:30:00,173.97,174.06,173.41,173.41,41612.0,146.1669,146.2425,145.6964,145.6964,41612.0
2018-10-10 13:00:00,173.31,173.46,172.72,172.99,22468.0,145.6124,145.7384,145.1167,145.3435,22468.0
2018-10-10 13:30:00,172.99,173.41,172.96,173.25,34397.0,145.3435,145.6964,145.3183,145.562,34397.0
2018-10-10 14:00:00,173.21,173.21,172.24,172.59,14478.0,145.5284,145.5284,144.7134,145.0074,14478.0
2018-10-10 14:30:00,172.57,172.82,171.85,172.03,36555.0,144.9906,145.2007,144.3857,144.5369,36555.0
2018-10-10 15:00:00,171.96,172.04,171.13,172.0,28420.0,144.4781,144.5453,143.7808,144.5117,28420.0
2018-10-10 15:30:00,171.99,172.05,170.18,170.45,122459.0,144.5033,144.5537,142.9826,143.2095,122459.0
2018-10-11 09:30:00,169.95,171.64,169.23,171.37,53687.0,142.7894,144.2093,142.1844,143.9824,53687.0
2018-10-11 10:00:00,171.55,171.56,170.15,170.83,46991.0,144.1337,144.1421,142.9574,143.5287,46991.0
2018-10-11 10:30:00,170.96,171.65,170.55,170.59,27346.0,143.6379,144.2177,143.2935,143.3271,27346.0
2018-10-11 11:00:00,170.47,170.79,169.69,170.41,29897.0,143.2263,143.4951,142.5709,143.1758,29897.0
2018-10-11 11:30:00,170.41,171.71,170.19,171.22,21376.0,143.1758,144.2681,142.991,143.8564,21376.0
2018-10-11 12:00:00,171.15,172.09,170.88,171.56,16075.0,143.7976,144.5874,143.5707,144.1421,16075.0
2018-10-11 12:30:00,171.52,171.57,170.83,170.9,13611.0,144.1085,144.1505,143.5287,143.5875,13611.0
2018-10-11 13:00:00,170.87,171.14,170.37,170.5,12176.0,143.5623,143.7892,143.1422,143.2515,12176.0
2018-10-11 13:30:00,170.62,170.8,169.98,170.39,15682.0,143.3523,143.5035,142.8146,143.159,15682.0
2018-10-11 14:00:00,170.36,170.45,169.7,169.81,14074.0,143.1338,143.2095,142.5793,142.6717,14074.0
2018-10-11 14:30:00,169.74,169.74,167.52,169.03,33470.0,142.6129,142.6129,140.7477,142.0164,33470.0
2018-10-11 15:00:00,168.94,170.43,168.6,169.78,50186.0,141.9408,143.1926,141.6551,142.6465,50186.0
2018-10-11 15:30:00,169.79,169.96,167.68,167.76,93178.0,142.6549,142.7978,140.8821,140.9494,93178.0
2018-10-12 09:30:00,170.1,170.26,168.68,169.51,26753.0,142.9154,143.0498,141.7223,142.4197,26753.0
2018-10-12 10:00:00,169.36,169.54,168.71,168.8,23652.0,142.2937,142.4449,141.7475,141.8231,23652.0
2018-10-12 10:30:00,168.7,169.2,168.55,168.8,18594.0,141.7391,142.1592,141.6131,141.8231,18594.0
2018-10-12 11:00:00,168.98,169.16,168.03,168.13,13064.0,141.9744,142.1256,141.1762,141.2602,13064.0
2018-10-12 11:30:00,168.11,168.36,167.14,167.51,18518.0,141.2434,141.4535,140.4284,140.7393,18518.0
2018-10-12 12:00:00,167.43,167.55,166.8,166.88,22432.0,140.6721,140.7729,140.1428,140.21,22432.0
2018-10-12 12:30:00,167.05,167.08,166.22,166.89,16046.0,140.3528,140.378,139.6555,140.2184,16046.0
2018-10-12 13:00:00,166.84,168.24,166.77,167.89,21673.0,140.1764,141.3526,140.1176,141.0586,21673.0
2018-10-12 13:30:00,167.96,168.38,167.36,168.08,26817.0,141.1174,141.4703,140.6133,141.2182,26817.0
2018-10-12 14:00:00,168.0,168.14,166.87,167.62,25122.0,141.151,141.2686,140.2016,140.8317,25122.0
2018-10-12 14:30:00,167.63,167.79,166.92,167.76,22042.0,140.8401,140.9746,140.2436,140.9494,22042.0
2018-10-12 15:00:00,167.77,168.56,167.45,168.46,22339.0,140.9578,141.6215,140.6889,141.5375,22339.0
2018-10-12 15:30:00,168.45,169.14,168.02,168.56,95538.0,141.5291,142.1088,141.1678,141.6215,95538.0
2018-10-15 09:30:00,167.97,169.8,167.16,169.35,39168.0,141.1258,142.6633,140.4452,142.2853,39168.0
2018-10-15 10:00:00,169.35,169.9,167.98,168.48,99145.0,142.2853,142.7474,141.1342,141.5543,99145.0
2018-10-15 10:30:00,168.5,169.57,168.5,169.43,130871.0,141.5711,142.4701,141.5711,142.3525,130871.0
2018-10-15 11:00:00,169.46,169.49,168.58,169.04,111418.0,142.3777,142.4029,141.6383,142.0248,111418.0
2018-10-15 11:30:00,169.06,169.45,168.78,168.78,9629.0,142.0416,142.3693,141.8063,141.8063,9629.0
2018-10-15 12:00:00,168.65,169.25,168.54,169.25,9603.0,141.6971,142.2012,141.6047,142.2012,9603.0
2018-10-15 12:30:00,169.14,169.35,169.12,169.25,10573.0,142.1088,142.2853,142.092,142.2012,10573.0
2018-10-15 13:00:00,169.21,170.4,169.21,170.24,31918.0,142.1676,143.1674,142.1676,143.033,31918.0
2018-10-15 13:30:00,170.19,170.19,169.31,169.54,14497.0,142.991,142.991,142.2516,142.4449,14497.0
2018-10-15 14:00:00,169.45,169.51,169.17,169.2,9637.0,142.3693,142.4197,142.134,142.1592,9637.0
2018-10-15 14:30:00,169.19,170.24,169.15,170.02,7826.0,142.1508,143.033,142.1172,142.8482,7826.0
2018-10-15 15:00:00,170.07,170.37,169.59,169.77,19989.0,142.8902,143.1422,142.4869,142.6381,19989.0
2018-10-15 15:30:00,169.75,170.22,169.16,169.18,60370.0,142.6213,143.0162,142.1256,142.1424,60370.0
2018-10-16 09:30:00,170.2,170.53,168.81,170.2,49460.0,142.9994,143.2767,141.8316,142.9994,49460.0
2018-10-16 10:00:00,170.18,172.14,170.17,172.14,109008.0,142.9826,144.6294,142.9742,144.6294,109008.0
2018-10-16 10:30:00,171.95,171.98,170.81,171.08,65185.0,144.4697,144.4949,143.5119,143.7388,65185.0
2018-10-16 11:00:00,170.96,170.96,169.85,169.94,20947.0,143.6379,143.6379,142.7053,142.781,20947.0
2018-10-16 11:30:00,169.92,169.96,169.19,169.59,16587.0,142.7642,142.7978,142.1508,142.4869,16587.0
2018-10-16 12:00:00,169.59,170.52,169.48,169.93,27572.0,142.4869,143.2683,142.3945,142.7726,27572.0
2018-10-16 12:30:00,169.93,170.18,169.93,170.0,9775.0,142.7726,142.9826,142.7726,142.8314,9775.0
2018-10-16 13:00:00,170.01,170.23,169.82,170.23,11602.0,142.8398,143.0246,142.6801,143.0246,11602.0
2018-10-16 13:30:00,170.23,170.47,170.14,170.32,8333.0,143.0246,143.2263,142.949,143.1002,8333.0
2018-10-16 14:00:00,170.32,170.98,170.15,170.95,13241.0,143.1002,143.6548,142.9574,143.6295,13241.0
2018-10-16 14:30:00,171.03,171.18,170.61,170.61,13340.0,143.6968,143.8228,143.3439,143.3439,13340.0
2018-10-16 15:00:00,170.7,170.97,170.55,170.9,22412.0,143.4195,143.6463,143.2935,143.5875,22412.0
2018-10-16 15:30:00,170.87,171.64,170.82,171.58,64736.0,143.5623,144.2093,143.5203,144.1589,64736.0
2018-10-17 09:30:00,171.57,172.47,168.86,169.2,76520.0,144.1505,144.9066,141.8736,142.1592,76520.0
2018-10-17 10:00:00,169.17,169.44,167.66,167.79,31229.0,142.134,142.3609,140.8653,140.9746,31229.0
2018-10-17 10:30:00,167.74,167.89,166.63,166.74,37957.0,140.9326,141.0586,139.9999,140.0924,37957.0
2018-10-17 11:00:00,166.66,166.94,165.78,166.52,64619.0,140.0252,140.2604,139.2858,139.9075,64619.0
2018-10-17 11:30:00,166.64,167.64,166.0,167.58,52865.0,140.0084,140.8485,139.4706,140.7981,52865.0
2018-10-17 12:00:00,167.55,167.81,167.13,167.52,28006.0,140.7729,140.9914,140.42,140.7477,28006.0
2018-10-17 12:30:00,167.5,167.63,167.29,167.49,56179.0,140.7309,140.8401,140.5545,140.7225,56179.0
2018-10-17 13:00:00,167.55,168.05,167.39,167.78,40196.0,140.7729,141.193,140.6385,140.9662,40196.0
2018-10-17 13:30:00,167.84,168.17,167.63,167.98,19077.0,141.0166,141.2938,140.8401,141.1342,19077.0
2018-10-17 14:00:00,167.95,168.19,167.0,167.61,37082.0,141.109,141.3106,140.3108,140.8233,37082.0
2018-10-17 14:30:00,167.65,168.55,167.59,168.23,51132.0,140.8569,141.6131,140.8065,141.3442,51132.0
2018-10-17 15:00:00,168.18,168.64,167.83,168.57,167052.0,141.3022,141.6887,141.0082,141.6299,167052.0
2018-10-17 15:30:00,168.59,168.76,167.09,167.71,232206.0,141.6467,141.7895,140.3864,140.9073,232206.0
2018-10-18 09:30:00,158.99,159.39,153.0,154.56,433634.0,133.5809,133.917,128.5482,129.8589,433634.0
2018-10-18 10:00:00,154.89,155.51,153.53,154.5,452414.0,130.1362,130.6571,128.9935,129.8085,452414.0
2018-10-18 10:30:00,154.5,155.03,151.66,153.53,196740.0,129.8085,130.2538,127.4224,128.9935,196740.0
2018-10-18 11:00:00,153.53,154.97,152.83,154.54,215825.0,128.9935,130.2034,128.4054,129.8421,215825.0
2018-10-18 11:30:00,154.57,154.99,152.3,154.52,170321.0,129.8673,130.2202,127.9601,129.8253,170321.0
2018-10-18 12:00:00,154.44,155.35,152.63,152.68,130497.0,129.7581,130.5227,128.2374,128.2794,130497.0
2018-10-18 12:30:00,152.76,155.37,152.45,154.07,118884.0,128.3466,130.5395,128.0861,129.4472,118884.0
2018-10-18 13:00:00,153.98,154.2,152.44,152.63,80413.0,129.3716,129.5565,128.0777,128.2374,80413.0
2018-10-18 13:30:00,152.63,152.99,151.03,152.05,146870.0,128.2374,128.5398,126.8931,127.7501,146870.0
2018-10-18 14:00:00,151.96,152.94,151.69,152.0,91763.0,127.6744,128.4978,127.4476,127.708,91763.0
2018-10-18 14:30:00,152.05,152.05,150.4,150.69,161046.0,127.7501,127.7501,126.3638,126.6074,161046.0
2018-10-18 15:00:00,150.72,152.34,150.39,152.24,163882.0,126.6326,127.9937,126.3554,127.9097,163882.0
2018-10-18 15:30:00,152.28,152.64,151.0,151.47,330637.0,127.9433,128.2458,126.8679,127.2628,330637.0
2018-10-19 09:30:00,153.1,153.11,149.67,149.68,118748.0,128.6323,128.6407,125.7504,125.7588,118748.0
2018-10-19 10:00:00,149.67,149.67,148.01,148.77,109933.0,125.7504,125.7504,124.3557,124.9943,109933.0
2018-10-19 10:30:00,148.75,149.67,148.68,149.29,79235.0,124.9774,125.7504,124.9186,125.4311,79235.0
2018-10-19 11:00:00,149.35,151.8,149.35,151.3,62724.0,125.4816,127.54,125.4816,127.1199,62724.0
2018-10-19 11:30:00,151.41,151.57,149.74,149.84,55361.0,127.2123,127.3468,125.8092,125.8933,55361.0
2018-10-19 12:00:00,149.84,149.89,149.18,149.24,48791.0,125.8933,125.9353,125.3387,125.3891,48791.0
2018-10-19 12:30:00,149.21,150.15,149.16,149.83,53367.0,125.3639,126.1537,125.3219,125.8848,53367.0
2018-10-19 13:00:00,149.79,150.22,149.33,150.1,51038.0,125.8512,126.2125,125.4648,126.1117,51038.0
2018-10-19 13:30:00,150.04,150.07,149.78,149.8,45679.0,126.0613,126.0865,125.8428,125.8596,45679.0
2018-10-19 14:00:00,149.81,149.85,149.13,149.63,77538.0,125.868,125.9017,125.2967,125.7168,77538.0
2018-10-19 14:30:00,149.61,149.88,149.29,149.59,50488.0,125.7,125.9269,125.4311,125.6832,50488.0
2018-10-19 15:00:00,149.59,150.85,149.18,150.7,128823.0,125.6832,126.7418,125.3387,126.6158,128823.0
2018-10-19 15:30:00,150.75,151.63,150.44,150.5,249036.0,126.6578,127.3972,126.3974,126.4478,249036.0
2018-10-22 09:30:00,151.06,152.43,150.8,152.21,93043.0,126.9183,128.0693,126.6998,127.8845,93043.0
2018-10-22 10:00:00,152.31,152.55,150.97,151.01,56954.0,127.9685,128.1702,126.8427,126.8763,56954.0
2018-10-22 10:30:00,150.95,152.0,150.95,151.77,30123.0,126.8259,127.708,126.8259,127.5148,30123.0
2018-10-22 11:00:00,151.76,152.0,150.89,151.77,60800.0,127.5064,127.708,126.7754,127.5148,60800.0
2018-10-22 11:30:00,151.8,152.53,151.7,152.5,69943.0,127.54,128.1533,127.456,128.1281,69943.0
2018-10-22 12:00:00,152.56,153.0,151.77,152.02,54684.0,128.1786,128.5482,127.5148,127.7249,54684.0
2018-10-22 12:30:00,152.04,152.81,151.74,152.54,30234.0,127.7417,128.3886,127.4896,128.1617,30234.0
2018-10-22 13:00:00,152.53,152.96,152.37,152.79,26672.0,128.1533,128.5146,128.0189,128.3718,26672.0
2018-10-22 13:30:00,152.89,153.25,152.82,152.94,52879.0,128.4558,128.7583,128.397,128.4978,52879.0
2018-10-22 14:00:00,152.93,153.04,150.87,150.87,86647.0,128.4894,128.5818,126.7586,126.7586,86647.0
2018-10-22 14:30:00,150.85,151.01,149.85,150.04,77234.0,126.7418,126.8763,125.9017,126.0613,77234.0
2018-10-22 15:00:00,150.09,150.71,150.08,150.71,73741.0,126.1033,126.6242,126.0949,126.6242,73741.0
2018-10-22 15:30:00,150.7,151.01,150.43,150.78,108125.0,126.6158,126.8763,126.389,126.683,108125.0
2018-10-23 09:30:00,148.15,148.75,147.59,147.92,62137.0,124.4733,124.9774,124.0028,124.2801,62137.0
2018-10-23 10:00:00,147.8,148.12,145.9,145.95,136631.0,124.1793,124.4481,122.5829,122.6249,136631.0
2018-10-23 10:30:00,145.87,147.33,145.42,146.77,103619.0,122.5577,123.7844,122.1796,123.3139,103619.0
2018-10-23 11:00:00,146.76,148.22,146.51,148.11,59086.0,123.3055,124.5322,123.0954,124.4397,59086.0
2018-10-23 11:30:00,148.02,148.19,146.9,146.9,44018.0,124.3641,124.5069,123.4231,123.4231,44018.0
2018-10-23 12:00:00,146.9,147.63,146.64,147.23,25559.0,123.4231,124.0364,123.2047,123.7004,25559.0
2018-10-23 12:30:00,147.18,147.39,146.79,146.96,39337.0,123.6584,123.8348,123.3307,123.4735,39337.0
2018-10-23 13:00:00,146.93,147.69,146.91,147.56,54591.0,123.4483,124.0869,123.4315,123.9776,54591.0
2018-10-23 13:30:00,147.54,147.79,146.53,146.71,41411.0,123.9608,124.1709,123.1122,123.2635,41411.0
2018-10-23 14:00:00,146.71,148.1,146.71,148.09,33780.0,123.2635,124.4313,123.2635,124.4229,33780.0
2018-10-23 14:30:00,148.1,149.35,148.01,149.32,35814.0,124.4313,125.4816,124.3557,125.4564,35814.0
2018-10-23 15:00:00,149.27,149.54,148.88,149.2,52925.0,125.4143,125.6412,125.0867,125.3555,52925.0
2018-10-23 15:30:00,149.14,149.51,148.7,149.11,137293.0,125.3051,125.616,124.9354,125.2799,137293.0
2018-10-24 09:30:00,149.11,150.49,148.58,149.82,23735.0,125.2799,126.4394,124.8346,125.8764,23735.0
2018-10-24 10:00:00,149.81,149.96,148.71,149.39,30814.0,125.868,125.9941,124.9438,125.5152,30814.0
2018-10-24 10:30:00,149.2,150.09,149.2,149.89,35779.0,125.3555,126.1033,125.3555,125.9353,35779.0
2018-10-24 11:00:00,149.85,150.0,148.91,149.15,46276.0,125.9017,126.0277,125.1119,125.3135,46276.0
2018-10-24 11:30:00,149.11,150.64,148.74,150.64,26889.0,125.2799,126.5654,124.969,126.5654,26889.0
2018-10-24 12:00:00,150.39,150.73,150.1,150.53,35047.0,126.3554,126.641,126.1117,126.473,35047.0
2018-10-24 12:30:00,150.5,150.53,149.01,149.69,18003.0,126.4478,126.473,125.1959,125.7672,18003.0
2018-10-24 13:00:00,149.52,149.81,148.61,149.51,43280.0,125.6244,125.868,124.8598,125.616,43280.0
2018-10-24 13:30:00,149.5,149.85,149.09,149.25,23521.0,125.6076,125.9017,125.2631,125.3975,23521.0
2018-10-24 14:00:00,149.23,149.62,148.43,149.47,29576.0,125.3807,125.7084,124.7086,125.5824,29576.0
2018-10-24 14:30:00,149.62,149.78,149.15,149.43,50451.0,125.7084,125.8428,125.3135,125.5488,50451.0
2018-10-24 15:00:00,149.39,149.43,148.0,148.14,39498.0,125.5152,125.5488,124.3473,124.4649,39498.0
2018-10-24 15:30:00,148.12,149.13,147.31,147.6,150340.0,124.4481,125.2967,123.7676,124.0112,150340.0
2018-10-25 09:30:00,148.03,149.5,147.06,148.26,53590.0,124.3725,125.6076,123.5575,124.5658,53590.0
2018-10-25 10:00:00,148.12,148.32,146.67,147.41,63142.0,124.4481,124.6162,123.2299,123.8516,63142.0
2018-10-25 10:30:00,147.46,148.91,147.14,148.44,37043.0,123.8936,125.1119,123.6248,124.717,37043.0
2018-10-25 11:00:00,148.4,148.6,147.78,148.53,12284.0,124.6834,124.8514,124.1625,124.7926,12284.0
2018-10-25 11:30:00,148.58,148.75,148.16,148.29,16877.0,124.8346,124.9774,124.4817,124.591,16877.0
2018-10-25 12:00:00,148.36,148.78,148.02,148.47,38726.0,124.6498,125.0027,124.3641,124.7422,38726.0
2018-10-25 12:30:00,148.57,149.08,148.5,149.08,34519.0,124.8262,125.2547,124.7674,125.2547,34519.0
2018-10-25 13:00:00,149.09,149.19,148.72,149.03,25960.0,125.2631,125.3471,124.9522,125.2127,25960.0
2018-10-25 13:30:00,149.05,149.96,148.95,149.96,41139.0,125.2295,125.9941,125.1455,125.9941,41139.0
2018-10-25 14:00:00,149.84,150.42,149.4,150.19,32865.0,125.8933,126.3806,125.5236,126.1873,32865.0
2018-10-25 14:30:00,150.27,150.46,149.95,150.16,26178.0,126.2545,126.4142,125.9857,126.1621,26178.0
2018-10-25 15:00:00,150.18,150.56,150.09,150.53,48080.0,126.1789,126.4982,126.1033,126.473,48080.0
2018-10-25 15:30:00,150.55,150.65,149.51,149.95,178025.0,126.4898,126.5738,125.616,125.9857,178025.0
2018-10-26 09:30:00,148.42,149.92,148.06,148.93,44018.0,124.7002,125.9605,124.3977,125.1287,44018.0
2018-10-26 10:00:00,149.07,149.49,147.7,148.89,31977.0,125.2463,125.5992,124.0953,125.0951,31977.0
2018-10-26 10:30:00,148.88,148.97,147.58,147.66,42582.0,125.0867,125.1623,123.9944,124.0616,42582.0
2018-10-26 11:00:00,147.59,148.99,147.59,148.99,45217.0,124.0028,125.1791,124.0028,125.1791,45217.0
2018-10-26 11:30:00,148.99,149.4,148.13,148.28,48651.0,125.1791,125.5236,124.4565,124.5826,48651.0
2018-10-26 12:00:00,148.24,149.27,148.21,149.0,45831.0,124.549,125.4143,124.5237,125.1875,45831.0
2018-10-26 12:30:00,148.9,149.98,148.86,149.47,33633.0,125.1035,126.0109,125.0699,125.5824,33633.0
2018-10-26 13:00:00,149.56,149.75,149.2,149.21,39470.0,125.658,125.8176,125.3555,125.3639,39470.0
2018-10-26 13:30:00,149.19,149.34,148.5,149.07,35185.0,125.3471,125.4732,124.7674,125.2463,35185.0
2018-10-26 14:00:00,149.09,149.3,148.49,149.04,33028.0,125.2631,125.4396,124.759,125.2211,33028.0
2018-10-26 14:30:00,149.0,149.62,148.2,148.35,30333.0,125.1875,125.7084,124.5153,124.6414,30333.0
2018-10-26 15:00:00,148.36,149.16,147.68,148.88,54902.0,124.6498,125.3219,124.0785,125.0867,54902.0
2018-10-26 15:30:00,148.78,149.43,148.09,148.67,115241.0,125.0027,125.5488,124.4229,124.9102,115241.0
2018-10-29 09:30:00,150.19,150.89,150.17,150.53,18218.0,126.1873,126.7754,126.1705,126.473,18218.0
2018-10-29 10:00:00,150.7,151.25,150.62,151.08,22636.0,126.6158,127.0779,126.5486,126.9351,22636.0
2018-10-29 10:30:00,151.22,151.3,150.14,150.56,18367.0,127.0527,127.1199,126.1453,126.4982,18367.0
2018-10-29 11:00:00,150.62,150.85,150.11,150.51,16505.0,126.5486,126.7418,126.1201,126.4562,16505.0
2018-10-29 11:30:00,150.69,150.77,149.87,149.87,12671.0,126.6074,126.6746,125.9185,125.9185,12671.0
2018-10-29 12:00:00,149.87,150.16,148.87,149.05,20926.0,125.9185,126.1621,125.0783,125.2295,20926.0
2018-10-29 12:30:00,149.05,149.33,148.52,148.69,22325.0,125.2295,125.4648,124.7842,124.927,22325.0
2018-10-29 13:00:00,148.69,149.39,148.66,149.14,11101.0,124.927,125.5152,124.9018,125.3051,11101.0
2018-10-29 13:30:00,149.19,149.82,149.13,149.36,12526.0,125.3471,125.8764,125.2967,125.49,12526.0
2018-10-29 14:00:00,149.26,149.52,148.52,148.6,12648.0,125.4059,125.6244,124.7842,124.8514,12648.0
2018-10-29 14:30:00,148.62,148.92,148.22,148.45,11416.0,124.8682,125.1203,124.5322,124.7254,11416.0
2018-10-29 15:00:00,148.38,148.38,147.15,147.53,23943.0,124.6666,124.6666,123.6332,123.9524,23943.0
2018-10-29 15:30:00,147.53,148.66,146.7,148.47,117191.0,123.9524,124.9018,123.2551,124.7422,117191.0
2018-10-30 09:30:00,148.81,151.37,147.98,151.25,29834.0,125.0279,127.1787,124.3305,127.0779,29834.0
2018-10-30 10:00:00,151.51,152.09,150.98,151.56,20125.0,127.2964,127.7837,126.8511,127.3384,20125.0
2018-10-30 10:30:00,151.66,151.77,150.77,150.87,21439.0,127.4224,127.5148,126.6746,126.7586,21439.0
2018-10-30 11:00:00,150.97,151.22,149.96,150.41,47104.0,126.8427,127.0527,125.9941,126.3722,47104.0
2018-10-30 11:30:00,150.37,150.73,150.07,150.15,45420.0,126.3385,126.641,126.0865,126.1537,45420.0
2018-10-30 12:00:00,150.15,150.74,150.15,150.58,24510.0,126.1537,126.6494,126.1537,126.515,24510.0
2018-10-30 12:30:00,150.53,150.71,150.05,150.15,30273.0,126.473,126.6242,126.0697,126.1537,30273.0
2018-10-30 13:00:00,150.11,150.5,149.9,150.01,22563.0,126.1201,126.4478,125.9437,126.0361,22563.0
2018-10-30 13:30:00,149.99,150.45,149.86,150.36,24120.0,126.0193,126.4058,125.9101,126.3301,24120.0
2018-10-30 14:00:00,150.45,150.57,149.53,149.71,25725.0,126.4058,126.5066,125.6328,125.784,25725.0
2018-10-30 14:30:00,149.71,150.1,149.57,149.98,47647.0,125.784,126.1117,125.6664,126.0109,47647.0
2018-10-30 15:00:00,150.0,150.28,149.65,150.02,82170.0,126.0277,126.2629,125.7336,126.0445,82170.0
2018-10-30 15:30:00,150.02,150.81,149.9,150.7,142863.0,126.0445,126.7082,125.9437,126.6158,142863.0
2018-10-31 09:30:00,151.79,153.34,151.79,152.56,56321.0,127.5316,128.8339,127.5316,128.1786,56321.0
2018-10-31 10:00:00,152.46,153.22,151.88,152.99,36720.0,128.0945,128.7331,127.6072,128.5398,36720.0
2018-10-31 10:30:00,152.92,153.65,152.37,152.64,50559.0,128.481,129.0944,128.0189,128.2458,50559.0
2018-10-31 11:00:00,152.67,152.68,152.13,152.5,32069.0,128.271,128.2794,127.8173,128.1281,32069.0
2018-10-31 11:30:00,152.55,152.56,151.58,152.38,37399.0,128.1702,128.1786,127.3552,128.0273,37399.0
2018-10-31 12:00:00,152.44,152.84,151.76,152.64,24954.0,128.0777,128.4138,127.5064,128.2458,24954.0
2018-10-31 12:30:00,152.6,153.78,152.48,153.78,19843.0,128.2122,129.2036,128.1113,129.2036,19843.0
2018-10-31 13:00:00,153.7,154.25,153.55,153.68,22148.0,129.1364,129.5985,129.0103,129.1196,22148.0
2018-10-31 13:30:00,153.67,154.22,153.43,154.05,23731.0,129.1112,129.5733,128.9095,129.4304,23731.0
2018-10-31 14:00:00,154.03,154.88,153.83,154.86,30979.0,129.4136,130.1278,129.2456,130.111,30979.0
2018-10-31 14:30:00,154.85,155.21,154.26,154.44,31116.0,130.1026,130.405,129.6069,129.7581,31116.0
2018-10-31 15:00:00,154.41,154.99,154.34,154.59,48707.0,129.7329,130.2202,129.6741,129.8841,48707.0
2018-10-31 15:30:00,154.58,154.68,153.77,153.88,170213.0,129.8757,129.9597,129.1952,129.2876,170213.0
2018-11-01 09:30:00,153.75,153.95,152.68,152.87,53149.0,129.1784,129.3464,128.2794,128.439,53149.0
2018-11-01 10:00:00,152.71,154.66,152.53,154.46,55870.0,128.3046,129.9429,128.1533,129.7749,55870.0
2018-11-01 10:30:00,154.6,155.1,154.34,154.51,23675.0,129.8925,130.3126,129.6741,129.8169,23675.0
2018-11-01 11:00:00,154.57,154.73,154.15,154.64,26048.0,129.8673,130.0018,129.5144,129.9261,26048.0
2018-11-01 11:30:00,154.62,154.72,154.16,154.2,41570.0,129.9093,129.9934,129.5228,129.5565,41570.0
2018-11-01 12:00:00,154.16,154.42,153.92,154.23,20945.0,129.5228,129.7413,129.3212,129.5817,20945.0
2018-11-01 12:30:00,154.25,155.48,154.24,155.48,14873.0,129.5985,130.6319,129.5901,130.6319,14873.0
2018-11-01 13:00:00,155.46,155.49,154.93,155.47,19334.0,130.6151,130.6403,130.1698,130.6235,19334.0
2018-11-01 13:30:00,155.5,155.63,155.08,155.36,14608.0,130.6487,130.7579,130.2958,130.5311,14608.0
2018-11-01 14:00:00,155.36,155.7,155.09,155.61,25090.0,130.5311,130.8167,130.3042,130.7411,25090.0
2018-11-01 14:30:00,155.65,155.73,155.25,155.44,17409.0,130.7747,130.8419,130.4386,130.5983,17409.0
2018-11-01 15:00:00,155.44,155.45,155.15,155.42,23423.0,130.5983,130.6067,130.3546,130.5815,23423.0
2018-11-01 15:30:00,155.36,155.91,155.22,155.71,71552.0,130.5311,130.9932,130.4134,130.8251,71552.0
2018-11-02 09:30:00,156.92,157.55,156.39,157.15,16875.0,131.8418,132.3711,131.3965,132.035,16875.0
2018-11-02 10:00:00,157.42,157.89,156.91,156.91,11404.0,132.2618,132.6567,131.8334,131.8334,11404.0
2018-11-02 10:30:00,157.09,157.51,156.07,157.26,15892.0,131.9846,132.3375,131.1276,132.1274,15892.0
2018-11-02 11:00:00,157.36,157.46,156.32,156.57,19838.0,132.2114,132.2955,131.3376,131.5477,19838.0
2018-11-02 11:30:00,156.56,157.3,156.32,157.07,16515.0,131.5393,132.161,131.3376,131.9678,16515.0
2018-11-02 12:00:00,157.02,157.31,156.67,157.1,11948.0,131.9258,132.1694,131.6317,131.993,11948.0
2018-11-02 12:30:00,157.16,157.33,156.65,157.16,37437.0,132.0434,132.1862,131.6149,132.0434,37437.0
2018-11-02 13:00:00,157.12,157.75,156.84,157.49,15068.0,132.0098,132.5391,131.7745,132.3207,15068.0
2018-11-02 13:30:00,157.46,157.87,157.12,157.87,18068.0,132.2955,132.6399,132.0098,132.6399,18068.0
2018-11-02 14:00:00,157.78,159.02,157.45,159.02,27690.0,132.5643,133.6061,132.2871,133.6061,27690.0
2018-11-02 14:30:00,158.9,158.9,157.8,157.99,35750.0,133.5053,133.5053,132.5811,132.7408,35750.0
2018-11-02 15:00:00,158.01,158.05,157.46,157.69,25405.0,132.7576,132.7912,132.2955,132.4887,25405.0
2018-11-02 15:30:00,157.64,157.77,157.09,157.26,123962.0,132.4467,132.5559,131.9846,132.1274,123962.0
2018-11-05 09:30:00,157.66,158.46,156.79,157.05,28836.0,132.4635,133.1356,131.7325,131.951,28836.0
2018-11-05 10:00:00,157.05,157.25,155.75,156.19,14523.0,131.951,132.119,130.8587,131.2284,14523.0
2018-11-05 10:30:00,156.31,157.21,155.88,157.12,32315.0,131.3292,132.0854,130.968,132.0098,32315.0
2018-11-05 11:00:00,156.98,157.18,156.4,156.48,17146.0,131.8922,132.0602,131.4049,131.4721,17146.0
2018-11-05 11:30:00,156.45,156.94,155.87,156.94,13326.0,131.4469,131.8586,130.9596,131.8586,13326.0
2018-11-05 12:00:00,156.88,157.03,156.26,156.4,16148.0,131.8081,131.9342,131.2872,131.4049,16148.0
2018-11-05 12:30:00,156.35,156.35,155.4,155.66,114261.0,131.3629,131.3629,130.5647,130.7831,114261.0
2018-11-05 13:00:00,155.61,156.12,155.52,155.66,24729.0,130.7411,131.1696,130.6655,130.7831,24729.0
2018-11-05 13:30:00,155.66,155.67,153.58,154.04,61546.0,130.7831,130.7915,129.0355,129.422,61546.0
2018-11-05 14:00:00,154.0,154.77,153.14,154.72,74926.0,129.3884,130.0354,128.6659,129.9934,74926.0
2018-11-05 14:30:00,154.71,155.74,154.49,155.71,28450.0,129.9849,130.8503,129.8001,130.8251,28450.0
2018-11-05 15:00:00,155.63,155.83,155.09,155.54,34264.0,130.7579,130.926,130.3042,130.6823,34264.0
2018-11-05 15:30:00,155.51,155.51,155.07,155.1,70513.0,130.6571,130.6571,130.2874,130.3126,70513.0
2018-11-06 09:30:00,155.2,157.13,154.68,156.92,15744.0,130.3966,132.0182,129.9597,131.8418,15744.0
2018-11-06 10:00:00,156.92,157.03,156.32,156.81,20960.0,131.8418,131.9342,131.3376,131.7493,20960.0
2018-11-06 10:30:00,156.91,157.64,156.66,157.4,27406.0,131.8334,132.4467,131.6233,132.245,27406.0
2018-11-06 11:00:00,157.37,157.43,156.82,157.15,23268.0,132.2198,132.2703,131.7577,132.035,23268.0
2018-11-06 11:30:00,157.04,157.85,156.77,157.8,22418.0,131.9426,132.6231,131.7157,132.5811,22418.0
2018-11-06 12:00:00,157.87,158.26,157.67,158.11,18563.0,132.6399,132.9676,132.4719,132.8416,18563.0
2018-11-06 12:30:00,158.08,158.38,157.62,157.73,9408.0,132.8164,133.0684,132.4299,132.5223,9408.0
2018-11-06 13:00:00,157.73,157.97,157.34,157.61,22910.0,132.5223,132.724,132.1946,132.4215,22910.0
2018-11-06 13:30:00,157.54,158.49,157.44,158.46,17046.0,132.3627,133.1608,132.2787,133.1356,17046.0
2018-11-06 14:00:00,158.55,158.76,158.06,158.07,15621.0,133.2113,133.3877,132.7996,132.808,15621.0
2018-11-06 14:30:00,158.04,158.42,157.77,157.77,16913.0,132.7828,133.102,132.5559,132.5559,16913.0
2018-11-06 15:00:00,157.79,158.02,157.55,157.88,18399.0,132.5727,132.766,132.3711,132.6483,18399.0
2018-11-06 15:30:00,157.86,158.14,157.41,157.82,69836.0,132.6315,132.8668,132.2534,132.5979,69836.0
2018-11-07 09:30:00,159.39,160.17,158.18,158.87,44386.0,133.917,134.5724,132.9004,133.4801,44386.0
2018-11-07 10:00:00,158.98,159.47,158.48,158.96,31296.0,133.5725,133.9842,133.1524,133.5557,31296.0
2018-11-07 10:30:00,159.23,160.15,159.22,159.63,56775.0,133.7826,134.5556,133.7742,134.1187,56775.0
2018-11-07 11:00:00,159.6,160.59,159.42,160.43,18230.0,134.0935,134.9252,133.9422,134.7908,18230.0
2018-11-07 11:30:00,160.47,160.47,159.81,159.95,29941.0,134.8244,134.8244,134.2699,134.3875,29941.0
2018-11-07 12:00:00,159.88,160.15,159.4,159.93,31854.0,134.3287,134.5556,133.9254,134.3707,31854.0
2018-11-07 12:30:00,159.93,160.47,159.83,160.2,13942.0,134.3707,134.8244,134.2867,134.5976,13942.0
2018-11-07 13:00:00,160.11,160.29,159.91,160.11,15342.0,134.5219,134.6732,134.3539,134.5219,15342.0
2018-11-07 13:30:00,160.01,160.27,159.89,160.01,14968.0,134.4379,134.6564,134.3371,134.4379,14968.0
2018-11-07 14:00:00,160.19,160.78,160.19,160.45,10540.0,134.5892,135.0849,134.5892,134.8076,10540.0
2018-11-07 14:30:00,160.42,160.8,160.33,160.64,27297.0,134.7824,135.1017,134.7068,134.9672,27297.0
2018-11-07 15:00:00,160.8,161.65,160.75,161.58,51905.0,135.1017,135.8158,135.0597,135.757,51905.0
2018-11-07 15:30:00,161.62,161.99,160.76,161.01,196372.0,135.7906,136.1015,135.0681,135.2781,196372.0
2018-11-08 09:30:00,159.8,161.92,159.6,160.81,17950.0,134.2615,136.0427,134.0935,135.1101,17950.0
2018-11-08 10:00:00,160.78,161.43,160.73,161.41,17940.0,135.0849,135.631,135.0429,135.6142,17940.0
2018-11-08 10:30:00,161.5,161.97,161.29,161.45,11035.0,135.6898,136.0847,135.5134,135.6478,11035.0
2018-11-08 11:00:00,161.44,161.49,160.96,161.45,8904.0,135.6394,135.6814,135.2361,135.6478,8904.0
2018-11-08 11:30:00,161.38,161.66,160.67,160.86,16729.0,135.589,135.8242,134.9924,135.1521,16729.0
2018-11-08 12:00:00,160.93,161.42,160.81,161.08,23000.0,135.2109,135.6226,135.1101,135.3369,23000.0
2018-11-08 12:30:00,161.01,161.14,160.66,160.71,25006.0,135.2781,135.3873,134.984,135.0261,25006.0
2018-11-08 13:00:00,160.66,160.76,160.41,160.76,14382.0,134.984,135.0681,134.774,135.0681,14382.0
2018-11-08 13:30:00,160.77,161.31,160.76,161.14,33210.0,135.0765,135.5302,135.0681,135.3873,33210.0
2018-11-08 14:00:00,161.18,161.88,160.86,160.99,33879.0,135.4209,136.0091,135.1521,135.2613,33879.0
2018-11-08 14:30:00,160.88,160.91,160.47,160.77,12052.0,135.1689,135.1941,134.8244,135.0765,12052.0
2018-11-08 15:00:00,160.83,161.56,160.66,161.27,24622.0,135.1269,135.7402,134.984,135.4966,24622.0
2018-11-08 15:30:00,161.14,161.69,160.98,161.67,61895.0,135.3873,135.8494,135.2529,135.8326,61895.0
2018-11-09 09:30:00,160.6,161.34,160.07,160.36,12062.0,134.9336,135.5554,134.4883,134.732,12062.0
2018-11-09 10:00:00,160.37,160.62,159.5,160.53,12228.0,134.7404,134.9504,134.0094,134.8748,12228.0
2018-11-09 10:30:00,160.5,160.62,159.68,160.08,10020.0,134.8496,134.9504,134.1607,134.4967,10020.0
2018-11-09 11:00:00,160.09,160.54,159.71,160.46,12618.0,134.5051,134.8832,134.1859,134.816,12618.0
2018-11-09 11:30:00,160.55,160.98,160.37,160.68,17522.0,134.8916,135.2529,134.7404,135.0009,17522.0
2018-11-09 12:00:00,160.81,161.02,160.37,160.96,11306.0,135.1101,135.2865,134.7404,135.2361,11306.0
2018-11-09 12:30:00,161.01,161.98,161.01,161.97,20739.0,135.2781,136.0931,135.2781,136.0847,20739.0
2018-11-09 13:00:00,161.91,161.91,160.94,161.56,11182.0,136.0343,136.0343,135.2193,135.7402,11182.0
2018-11-09 13:30:00,161.5,161.57,161.02,161.2,15176.0,135.6898,135.7486,135.2865,135.4377,15176.0
2018-11-09 14:00:00,161.28,161.5,161.1,161.4,10289.0,135.505,135.6898,135.3537,135.6058,10289.0
2018-11-09 14:30:00,161.39,162.15,161.39,161.89,15625.0,135.5974,136.2359,135.5974,136.0175,15625.0
2018-11-09 15:00:00,161.89,161.99,161.07,161.35,31529.0,136.0175,136.1015,135.3285,135.5638,31529.0
2018-11-09 15:30:00,161.36,161.91,161.25,161.48,66810.0,135.5722,136.0343,135.4798,135.673,66810.0
2018-11-12 09:30:00,161.69,161.69,160.43,160.68,15150.0,135.8494,135.8494,134.7908,135.0009,15150.0
2018-11-12 10:00:00,160.68,161.65,160.29,161.43,13438.0,135.0009,135.8158,134.6732,135.631,13438.0
2018-11-12 10:30:00,161.45,161.45,160.82,160.9,8034.0,135.6478,135.6478,135.1185,135.1857,8034.0
2018-11-12 11:00:00,160.84,160.94,160.17,160.41,5816.0,135.1353,135.2193,134.5724,134.774,5816.0
2018-11-12 11:30:00,160.35,160.6,160.03,160.28,9151.0,134.7236,134.9336,134.4547,134.6648,9151.0
2018-11-12 12:00:00,160.4,160.77,160.34,160.66,5472.0,134.7656,135.0765,134.7152,134.984,5472.0
2018-11-12 12:30:00,160.5,160.81,160.36,160.49,6020.0,134.8496,135.1101,134.732,134.8412,6020.0
2018-11-12 13:00:00,160.5,160.5,159.81,159.88,5900.0,134.8496,134.8496,134.2699,134.3287,5900.0
2018-11-12 13:30:00,159.81,159.95,159.54,159.84,13330.0,134.2699,134.3875,134.043,134.2951,13330.0
2018-11-12 14:00:00,159.8,160.03,159.66,159.91,14622.0,134.2615,134.4547,134.1439,134.3539,14622.0
2018-11-12 14:30:00,159.91,160.57,159.64,159.64,20090.0,134.3539,134.9084,134.1271,134.1271,20090.0
2018-11-12 15:00:00,159.66,159.96,159.36,159.65,12254.0,134.1439,134.3959,133.8918,134.1355,12254.0
2018-11-12 15:30:00,159.57,159.61,158.6,159.01,50615.0,134.0682,134.1019,133.2533,133.5977,50615.0
2018-11-13 09:30:00,159.32,160.97,159.01,159.79,24722.0,133.8582,135.2445,133.5977,134.2531,24722.0
2018-11-13 10:00:00,159.83,160.63,159.74,159.8,13007.0,134.2867,134.9588,134.2111,134.2615,13007.0
2018-11-13 10:30:00,159.91,160.49,159.29,160.36,12868.0,134.3539,134.8412,133.833,134.732,12868.0
2018-11-13 11:00:00,160.74,161.94,160.74,161.75,12144.0,135.0513,136.0595,135.0513,135.8998,12144.0
2018-11-13 11:30:00,161.58,161.83,161.14,161.34,12067.0,135.757,135.9671,135.3873,135.5554,12067.0
2018-11-13 12:00:00,161.43,161.62,161.0,161.36,11878.0,135.631,135.7906,135.2697,135.5722,11878.0
2018-11-13 12:30:00,161.25,161.35,160.33,160.46,10973.0,135.4798,135.5638,134.7068,134.816,10973.0
2018-11-13 13:00:00,160.52,160.64,159.9,160.11,9326.0,134.8664,134.9672,134.3455,134.5219,9326.0
2018-11-13 13:30:00,160.12,160.55,160.06,160.2,8508.0,134.5303,134.8916,134.4799,134.5976,8508.0
2018-11-13 14:00:00,160.19,160.26,159.18,159.55,13775.0,134.5892,134.648,133.7406,134.0514,13775.0
2018-11-13 14:30:00,159.58,159.84,159.18,159.64,15607.0,134.0766,134.2951,133.7406,134.1271,15607.0
2018-11-13 15:00:00,159.65,160.06,159.19,159.39,16544.0,134.1355,134.4799,133.749,133.917,16544.0
2018-11-13 15:30:00,159.39,160.12,159.0,159.9,78006.0,133.917,134.5303,133.5893,134.3455,78006.0
2018-11-14 09:30:00,161.51,162.59,161.21,162.26,15110.0,135.6982,136.6056,135.4461,136.3283,15110.0
2018-11-14 10:00:00,162.18,162.62,161.84,162.23,10513.0,136.2611,136.6308,135.9755,136.3031,10513.0
2018-11-14 10:30:00,162.38,162.73,161.3,161.3,11036.0,136.4292,136.7232,135.5218,135.5218,11036.0
2018-11-14 11:00:00,161.27,161.27,160.67,160.69,10487.0,135.4966,135.4966,134.9924,135.0093,10487.0
2018-11-14 11:30:00,160.62,160.87,160.04,160.87,6596.0,134.9504,135.1605,134.4631,135.1605,6596.0
2018-11-14 12:00:00,160.95,160.98,160.38,160.98,7887.0,135.2277,135.2529,134.7488,135.2529,7887.0
2018-11-14 12:30:00,160.94,160.96,160.18,160.37,14709.0,135.2193,135.2361,134.5808,134.7404,14709.0
2018-11-14 13:00:00,160.49,160.71,160.17,160.57,9229.0,134.8412,135.0261,134.5724,134.9084,9229.0
2018-11-14 13:30:00,160.54,160.54,159.94,160.11,23897.0,134.8832,134.8832,134.3791,134.5219,23897.0
2018-11-14 14:00:00,159.84,160.76,159.37,160.08,14479.0,134.2951,135.0681,133.9002,134.4967,14479.0
2018-11-14 14:30:00,160.04,161.12,160.04,161.07,10960.0,134.4631,135.3705,134.4631,135.3285,10960.0
2018-11-14 15:00:00,161.05,161.84,161.0,161.19,19762.0,135.3117,135.9755,135.2697,135.4293,19762.0
2018-11-14 15:30:00,161.2,161.21,159.96,160.51,67973.0,135.4377,135.4461,134.3959,134.858,67973.0
2018-11-15 09:30:00,159.85,160.07,158.55,158.97,21768.0,134.3035,134.4883,133.2113,133.5641,21768.0
2018-11-15 10:00:00,159.12,160.22,158.93,159.97,23452.0,133.6902,134.6144,133.5305,134.4043,23452.0
2018-11-15 10:30:00,159.97,160.79,159.33,160.25,12611.0,134.4043,135.0933,133.8666,134.6396,12611.0
2018-11-15 11:00:00,160.14,161.21,160.14,160.67,13131.0,134.5472,135.4461,134.5472,134.9924,13131.0
2018-11-15 11:30:00,160.95,161.44,160.95,161.03,14189.0,135.2277,135.6394,135.2277,135.2949,14189.0
2018-11-15 12:00:00,161.21,161.3,159.94,160.07,17294.0,135.4461,135.5218,134.3791,134.4883,17294.0
2018-11-15 12:30:00,160.06,160.62,159.62,159.75,17565.0,134.4799,134.9504,134.1103,134.2195,17565.0
2018-11-15 13:00:00,159.79,161.39,159.53,161.36,34892.0,134.2531,135.5974,134.0346,135.5722,34892.0
2018-11-15 13:30:00,161.37,162.24,161.35,162.05,19894.0,135.5806,136.3115,135.5638,136.1519,19894.0
2018-11-15 14:00:00,162.13,162.37,161.66,162.33,15495.0,136.2191,136.4208,135.8242,136.3872,15495.0
2018-11-15 14:30:00,162.34,162.96,162.34,162.95,17318.0,136.3956,136.9165,136.3956,136.9081,17318.0
2018-11-15 15:00:00,162.86,163.24,161.85,162.53,29879.0,136.8325,137.1517,135.9839,136.5552,29879.0
2018-11-15 15:30:00,162.48,163.22,162.48,163.14,40675.0,136.5132,137.1349,136.5132,137.0677,40675.0
2018-11-16 09:30:00,162.56,164.73,162.54,163.51,31733.0,136.5804,138.4036,136.5636,137.3786,31733.0
2018-11-16 10:00:00,163.36,164.11,162.73,162.86,21030.0,137.2525,137.8827,136.7232,136.8325,21030.0
2018-11-16 10:30:00,162.91,163.63,162.91,163.22,27358.0,136.8745,137.4794,136.8745,137.1349,27358.0
2018-11-16 11:00:00,163.24,163.56,162.99,162.99,16514.0,137.1517,137.4206,136.9417,136.9417,16514.0
2018-11-16 11:30:00,163.11,163.34,162.87,163.24,12518.0,137.0425,137.2357,136.8409,137.1517,12518.0
2018-11-16 12:00:00,163.22,163.9,162.9,163.57,18851.0,137.1349,137.7062,136.8661,137.429,18851.0
2018-11-16 12:30:00,163.57,165.04,163.52,164.48,25777.0,137.429,138.6641,137.387,138.1936,25777.0
2018-11-16 13:00:00,164.49,164.53,163.86,163.86,18512.0,138.202,138.2356,137.6726,137.6726,18512.0
2018-11-16 13:30:00,163.9,164.32,163.68,164.3,13411.0,137.7062,138.0591,137.5214,138.0423,13411.0
2018-11-16 14:00:00,164.44,165.03,164.42,165.01,10045.0,138.1599,138.6557,138.1431,138.6388,10045.0
2018-11-16 14:30:00,165.0,165.14,164.72,164.94,15032.0,138.6304,138.7481,138.3952,138.58,15032.0
2018-11-16 15:00:00,165.1,165.37,164.91,165.22,29513.0,138.7145,138.9413,138.5548,138.8153,29513.0
2018-11-16 15:30:00,165.25,165.53,164.96,165.18,55258.0,138.8405,139.0757,138.5968,138.7817,55258.0
2018-11-19 09:30:00,164.18,165.76,163.19,165.76,27001.0,138.7385,140.0736,137.9019,140.0736,27001.0
2018-11-19 10:00:00,165.25,165.56,164.45,164.99,17648.0,139.6426,139.9046,138.9666,139.4229,17648.0
2018-11-19 10:30:00,165.0,165.64,164.89,165.15,12877.0,139.4314,139.9722,139.3384,139.5581,12877.0
2018-11-19 11:00:00,165.16,165.27,164.6,164.74,12299.0,139.5666,139.6596,139.0934,139.2117,12299.0
2018-11-19 11:30:00,164.74,164.82,163.34,163.71,10624.0,139.2117,139.2793,138.0286,138.3413,10624.0
2018-11-19 12:00:00,163.8,164.03,163.27,163.83,33724.0,138.4173,138.6117,137.9695,138.4427,33724.0
2018-11-19 12:30:00,163.66,164.19,163.47,163.89,7616.0,138.299,138.7469,138.1385,138.4934,7616.0
2018-11-19 13:00:00,163.88,164.0,163.43,163.45,26715.0,138.4849,138.5864,138.1047,138.1216,26715.0
2018-11-19 13:30:00,163.39,164.1,163.29,163.44,34707.0,138.0709,138.6709,137.9864,138.1131,34707.0
2018-11-19 14:00:00,163.41,163.84,162.99,163.78,28589.0,138.0878,138.4511,137.7329,138.4004,28589.0
2018-11-19 14:30:00,163.71,164.1,163.4,164.0,11345.0,138.3413,138.6709,138.0793,138.5864,11345.0
2018-11-19 15:00:00,163.92,164.79,163.84,164.57,23836.0,138.5187,139.2539,138.4511,139.068,23836.0
2018-11-19 15:30:00,164.68,164.68,163.94,164.42,62673.0,139.161,139.161,138.5356,138.9413,62673.0
2018-11-20 09:30:00,162.4,162.84,161.4,162.64,26756.0,137.2343,137.6061,136.3893,137.4371,26756.0
2018-11-20 10:00:00,162.76,163.15,161.76,163.1,36813.0,137.5385,137.8681,136.6935,137.8258,36813.0
2018-11-20 10:30:00,163.23,165.28,163.22,165.26,29831.0,137.9357,139.668,137.9272,139.6511,29831.0
2018-11-20 11:00:00,165.14,165.14,163.14,163.14,18582.0,139.5497,139.5497,137.8596,137.8596,18582.0
2018-11-20 11:30:00,163.28,164.53,163.12,164.34,31100.0,137.9779,139.0342,137.8427,138.8737,31100.0
2018-11-20 12:00:00,164.45,164.74,163.22,163.82,22714.0,138.9666,139.2117,137.9272,138.4342,22714.0
2018-11-20 12:30:00,163.91,164.05,163.25,163.35,11419.0,138.5103,138.6286,137.9526,138.0371,11419.0
2018-11-20 13:00:00,163.31,163.36,161.78,162.22,36139.0,138.0033,138.0455,136.7104,137.0822,36139.0
2018-11-20 13:30:00,162.19,162.69,161.31,161.31,36934.0,137.0568,137.4794,136.3132,136.3132,36934.0
2018-11-20 14:00:00,161.26,162.01,160.79,161.52,14561.0,136.2709,136.9047,135.8738,136.4907,14561.0
2018-11-20 14:30:00,161.72,162.31,161.25,161.64,13489.0,136.6597,137.1582,136.2625,136.5921,13489.0
2018-11-20 15:00:00,161.8,162.61,161.17,162.47,28060.0,136.7273,137.4117,136.1949,137.2934,28060.0
2018-11-20 15:30:00,162.49,162.56,161.73,161.9,116093.0,137.3103,137.3695,136.6681,136.8118,116093.0
2018-11-21 09:30:00,162.16,162.23,161.26,161.39,56604.0,137.0315,137.0906,136.2709,136.3808,56604.0
2018-11-21 10:00:00,161.39,162.77,161.39,161.69,34297.0,136.3808,137.547,136.3808,136.6343,34297.0
2018-11-21 10:30:00,161.82,162.31,161.38,161.59,39653.0,136.7442,137.1582,136.3723,136.5498,39653.0
2018-11-21 11:00:00,161.55,162.47,161.42,161.99,28264.0,136.516,137.2934,136.4062,136.8878,28264.0
2018-11-21 11:30:00,161.97,162.28,161.55,161.55,45964.0,136.8709,137.1329,136.516,136.516,45964.0
2018-11-21 12:00:00,161.62,162.06,161.3,162.06,29521.0,136.5752,136.947,136.3047,136.947,29521.0
2018-11-21 12:30:00,162.03,162.12,161.9,162.09,6800.0,136.9216,136.9977,136.8118,136.9723,6800.0
2018-11-21 13:00:00,162.09,162.38,161.96,162.08,10996.0,136.9723,137.2174,136.8625,136.9639,10996.0
2018-11-21 13:30:00,162.08,162.28,161.74,161.88,10408.0,136.9639,137.1329,136.6766,136.7949,10408.0
2018-11-21 14:00:00,161.86,161.89,161.48,161.58,7551.0,136.778,136.8033,136.4569,136.5414,7551.0
2018-11-21 14:30:00,161.6,161.64,160.89,161.09,15062.0,136.5583,136.5921,135.9583,136.1273,15062.0
2018-11-21 15:00:00,161.08,161.2,160.76,160.94,16977.0,136.1188,136.2202,135.8484,136.0005,16977.0
2018-11-21 15:30:00,160.85,160.9,160.51,160.59,42650.0,135.9245,135.9667,135.6372,135.7048,42650.0
2018-11-23 09:30:00,159.83,160.63,159.5,160.56,15425.0,135.0625,135.7386,134.7837,135.6794,15425.0
2018-11-23 10:00:00,160.52,161.82,160.52,161.48,12809.0,135.6456,136.7442,135.6456,136.4569,12809.0
2018-11-23 10:30:00,161.52,162.42,161.52,161.67,18078.0,136.4907,137.2512,136.4907,136.6174,18078.0
2018-11-23 11:00:00,161.75,162.26,161.75,161.96,23354.0,136.685,137.116,136.685,136.8625,23354.0
2018-11-23 11:30:00,161.95,162.23,161.57,161.76,17910.0,136.854,137.0906,136.5329,136.6935,17910.0
2018-11-23 12:00:00,161.74,162.23,161.68,161.87,23926.0,136.6766,137.0906,136.6259,136.7864,23926.0
2018-11-23 12:30:00,161.87,161.88,160.93,160.96,31989.0,136.7864,136.7949,135.9921,136.0174,31989.0
2018-11-26 09:30:00,162.01,162.98,161.54,162.33,28437.0,136.9047,137.7244,136.5076,137.1751,28437.0
2018-11-26 10:00:00,162.33,162.33,161.09,161.15,46816.0,137.1751,137.1751,136.1273,136.178,46816.0
2018-11-26 10:30:00,161.2,161.21,160.63,161.11,19887.0,136.2202,136.2287,135.7386,136.1442,19887.0
2018-11-26 11:00:00,161.15,161.26,160.49,160.5,24615.0,136.178,136.2709,135.6203,135.6287,24615.0
2018-11-26 11:30:00,160.42,160.63,160.08,160.25,14837.0,135.5611,135.7386,135.2738,135.4175,14837.0
2018-11-26 12:00:00,160.3,160.97,160.3,160.84,13797.0,135.4597,136.0259,135.4597,135.916,13797.0
2018-11-26 12:30:00,160.87,160.96,160.41,160.9,9392.0,135.9414,136.0174,135.5527,135.9667,9392.0
2018-11-26 13:00:00,160.89,161.34,160.81,161.05,43374.0,135.9583,136.3385,135.8907,136.0935,43374.0
2018-11-26 13:30:00,161.0,161.13,160.72,161.01,15230.0,136.0512,136.1611,135.8146,136.0597,15230.0
2018-11-26 14:00:00,161.0,161.47,160.9,161.18,35505.0,136.0512,136.4484,135.9667,136.2033,35505.0
2018-11-26 14:30:00,161.25,161.51,161.09,161.21,33477.0,136.2625,136.4822,136.1273,136.2287,33477.0
2018-11-26 15:00:00,161.21,161.29,160.94,161.03,26716.0,136.2287,136.2963,136.0005,136.0766,26716.0
2018-11-26 15:30:00,161.06,161.39,161.02,161.18,88105.0,136.1019,136.3808,136.0681,136.2033,88105.0
2018-11-27 09:30:00,160.84,160.94,159.76,159.89,26569.0,135.916,136.0005,135.0034,135.1132,26569.0
2018-11-27 10:00:00,159.88,160.92,159.78,160.73,45542.0,135.1048,135.9836,135.0203,135.8231,45542.0
2018-11-27 10:30:00,160.69,160.94,160.03,160.72,31709.0,135.7893,136.0005,135.2315,135.8146,31709.0
2018-11-27 11:00:00,160.63,160.84,160.06,160.29,23187.0,135.7386,135.916,135.2569,135.4513,23187.0
2018-11-27 11:30:00,160.2,160.42,159.81,160.24,32122.0,135.3752,135.5611,135.0456,135.409,32122.0
2018-11-27 12:00:00,160.31,160.45,159.4,159.4,20553.0,135.4682,135.5865,134.6992,134.6992,20553.0
2018-11-27 12:30:00,159.39,159.91,159.14,159.57,16286.0,134.6907,135.1301,134.4795,134.8428,16286.0
2018-11-27 13:00:00,159.56,160.14,159.52,159.75,21814.0,134.8344,135.3245,134.8006,134.9949,21814.0
2018-11-27 13:30:00,159.72,159.82,158.92,159.37,28676.0,134.9696,135.0541,134.2936,134.6738,28676.0
2018-11-27 14:00:00,159.39,159.53,159.22,159.46,37009.0,134.6907,134.809,134.5471,134.7499,37009.0
2018-11-27 14:30:00,159.5,159.91,159.4,159.58,43542.0,134.7837,135.1301,134.6992,134.8513,43542.0
2018-11-27 15:00:00,159.61,159.83,159.37,159.71,47480.0,134.8766,135.0625,134.6738,134.9611,47480.0
2018-11-27 15:30:00,159.7,160.39,159.67,160.36,65913.0,134.9527,135.5358,134.9273,135.5104,65913.0
2018-11-28 09:30:00,160.59,161.88,159.72,160.08,25226.0,135.7048,136.7949,134.9696,135.2738,25226.0
2018-11-28 10:00:00,160.1,160.25,159.83,159.94,19619.0,135.2907,135.4175,135.0625,135.1555,19619.0
2018-11-28 10:30:00,159.86,160.35,159.73,160.25,22091.0,135.0879,135.502,134.978,135.4175,22091.0
2018-11-28 11:00:00,160.24,160.92,160.2,160.92,17154.0,135.409,135.9836,135.3752,135.9836,17154.0
2018-11-28 11:30:00,160.97,161.91,160.97,161.55,17824.0,136.0259,136.8202,136.0259,136.516,17824.0
2018-11-28 12:00:00,161.72,163.26,161.72,162.37,39834.0,136.6597,137.961,136.6597,137.2089,39834.0
2018-11-28 12:30:00,162.23,162.76,162.03,162.67,29390.0,137.0906,137.5385,136.9216,137.4624,29390.0
2018-11-28 13:00:00,162.57,162.86,162.34,162.65,17543.0,137.3779,137.623,137.1836,137.4455,17543.0
2018-11-28 13:30:00,162.65,163.16,162.61,163.02,17123.0,137.4455,137.8765,137.4117,137.7582,17123.0
2018-11-28 14:00:00,163.04,163.35,162.96,163.32,19043.0,137.7751,138.0371,137.7075,138.0117,19043.0
2018-11-28 14:30:00,163.31,163.58,163.28,163.28,13768.0,138.0033,138.2314,137.9779,137.9779,13768.0
2018-11-28 15:00:00,163.24,163.45,162.69,163.45,20624.0,137.9441,138.1216,137.4794,138.1216,20624.0
2018-11-28 15:30:00,163.42,164.47,163.33,164.46,78511.0,138.0962,138.9835,138.0202,138.9751,78511.0
2018-11-29 09:30:00,164.24,164.86,163.82,164.26,15909.0,138.7892,139.3131,138.4342,138.8061,15909.0
2018-11-29 10:00:00,164.2,164.96,164.12,164.86,19417.0,138.7554,139.3976,138.6878,139.3131,19417.0
2018-11-29 10:30:00,164.93,165.36,163.8,164.28,24386.0,139.3722,139.7356,138.4173,138.823,24386.0
2018-11-29 11:00:00,164.21,165.08,164.17,164.96,32153.0,138.7638,139.499,138.73,139.3976,32153.0
2018-11-29 11:30:00,164.95,165.4,164.86,165.03,36310.0,139.3891,139.7694,139.3131,139.4567,36310.0
2018-11-29 12:00:00,164.96,165.14,164.23,164.54,33944.0,139.3976,139.5497,138.7807,139.0427,33944.0
2018-11-29 12:30:00,164.5,164.6,164.2,164.28,11500.0,139.0089,139.0934,138.7554,138.823,11500.0
2018-11-29 13:00:00,164.24,164.28,163.72,163.72,12976.0,138.7892,138.823,138.3497,138.3497,12976.0
2018-11-29 13:30:00,163.73,164.0,163.61,163.88,11310.0,138.3582,138.5864,138.2568,138.4849,11310.0
2018-11-29 14:00:00,163.84,164.62,163.79,164.58,16959.0,138.4511,139.1103,138.4089,139.0765,16959.0
2018-11-29 14:30:00,164.63,165.21,164.63,165.2,18543.0,139.1187,139.6088,139.1187,139.6004,18543.0
2018-11-29 15:00:00,165.2,165.26,164.34,164.53,18944.0,139.6004,139.6511,138.8737,139.0342,18944.0
2018-11-29 15:30:00,164.51,164.51,163.68,163.98,53012.0,139.0173,139.0173,138.3159,138.5695,53012.0
2018-11-30 09:30:00,163.35,164.43,162.93,164.31,19426.0,138.0371,138.9497,137.6822,138.8483,19426.0
2018-11-30 10:00:00,164.32,165.26,164.0,164.56,39737.0,138.8568,139.6511,138.5864,139.0596,39737.0
2018-11-30 10:30:00,164.62,165.04,164.46,164.74,22053.0,139.1103,139.4652,138.9751,139.2117,22053.0
2018-11-30 11:00:00,164.62,164.62,163.11,163.18,30436.0,139.1103,139.1103,137.8343,137.8934,30436.0
2018-11-30 11:30:00,163.17,163.51,162.79,163.46,30886.0,137.885,138.1723,137.5639,138.13,30886.0
2018-11-30 12:00:00,163.38,163.99,163.36,163.58,17213.0,138.0624,138.5779,138.0455,138.2314,17213.0
2018-11-30 12:30:00,163.63,163.82,163.13,163.51,24746.0,138.2737,138.4342,137.8512,138.1723,24746.0
2018-11-30 13:00:00,163.54,163.9,163.47,163.9,14230.0,138.1976,138.5018,138.1385,138.5018,14230.0
2018-11-30 13:30:00,163.85,164.7,163.78,164.62,14277.0,138.4596,139.1779,138.4004,139.1103,14277.0
2018-11-30 14:00:00,164.67,165.18,164.56,165.08,29084.0,139.1525,139.5835,139.0596,139.499,29084.0
2018-11-30 14:30:00,165.08,165.56,164.91,165.54,21439.0,139.499,139.9046,139.3553,139.8877,21439.0
2018-11-30 15:00:00,165.55,165.85,165.15,165.74,34413.0,139.8962,140.1497,139.5581,140.0567,34413.0
2018-11-30 15:30:00,165.65,166.46,165.65,166.23,82455.0,139.9807,140.6651,139.9807,140.4708,82455.0
2018-12-03 09:30:00,169.1,169.3,167.31,167.32,32419.0,142.896,143.0651,141.3834,141.3919,32419.0
2018-12-03 10:00:00,167.34,167.4,165.6,166.62,33865.0,141.4088,141.4595,139.9384,140.8004,33865.0
2018-12-03 10:30:00,166.55,166.55,165.23,165.23,10073.0,140.7412,140.7412,139.6257,139.6257,10073.0
2018-12-03 11:00:00,165.28,165.38,164.73,165.06,17364.0,139.668,139.7525,139.2032,139.4821,17364.0
2018-12-03 11:30:00,165.22,165.5,164.67,164.88,15904.0,139.6173,139.8539,139.1525,139.33,15904.0
2018-12-03 12:00:00,164.9,165.0,164.23,164.91,43068.0,139.3469,139.4314,138.7807,139.3553,43068.0
2018-12-03 12:30:00,164.88,164.96,164.28,164.56,16338.0,139.33,139.3976,138.823,139.0596,16338.0
2018-12-03 13:00:00,164.7,165.08,164.67,165.02,15965.0,139.1779,139.499,139.1525,139.4483,15965.0
2018-12-03 13:30:00,165.06,165.11,164.12,164.29,19121.0,139.4821,139.5243,138.6878,138.8314,19121.0
2018-12-03 14:00:00,164.41,164.49,163.67,164.05,86950.0,138.9328,139.0004,138.3075,138.6286,86950.0
2018-12-03 14:30:00,164.05,164.26,163.61,163.96,32815.0,138.6286,138.8061,138.2568,138.5525,32815.0
2018-12-03 15:00:00,163.91,164.64,163.72,164.56,32444.0,138.5103,139.1272,138.3497,139.0596,32444.0
2018-12-03 15:30:00,164.63,164.68,163.98,164.26,53404.0,139.1187,139.161,138.5695,138.8061,53404.0
2018-12-04 09:30:00,164.71,164.83,161.98,162.3,42705.0,139.1863,139.2877,136.8794,137.1498,42705.0
2018-12-04 10:00:00,162.31,162.32,160.63,161.13,91156.0,137.1582,137.1667,135.7386,136.1611,91156.0
2018-12-04 10:30:00,161.21,161.27,160.61,160.79,50010.0,136.2287,136.2794,135.7217,135.8738,50010.0
2018-12-04 11:00:00,160.56,161.05,159.85,160.03,25016.0,135.6794,136.0935,135.0794,135.2315,25016.0
2018-12-04 11:30:00,160.11,160.5,159.94,160.33,16198.0,135.2992,135.6287,135.1555,135.4851,16198.0
2018-12-04 12:00:00,160.38,160.46,158.27,158.27,24164.0,135.5273,135.5949,133.7443,133.7443,24164.0
2018-12-04 12:30:00,158.12,158.5,157.48,157.48,54455.0,133.6175,133.9386,133.0767,133.0767,54455.0
2018-12-04 13:00:00,157.53,157.53,156.0,156.33,32716.0,133.119,133.119,131.826,132.1049,32716.0
2018-12-04 13:30:00,156.22,157.4,155.89,157.19,33696.0,132.0119,133.0091,131.7331,132.8316,33696.0
2018-12-04 14:00:00,157.09,157.76,156.77,157.05,34532.0,132.7471,133.3133,132.4767,132.7133,34532.0
2018-12-04 14:30:00,157.11,157.93,157.11,157.36,40770.0,132.764,133.457,132.764,132.9753,40770.0
2018-12-04 15:00:00,157.31,157.64,157.08,157.08,57755.0,132.933,133.2119,132.7387,132.7387,57755.0
2018-12-04 15:30:00,157.01,157.17,155.86,156.44,127037.0,132.6795,132.8147,131.7077,132.1979,127037.0
2018-12-06 09:30:00,154.19,154.79,152.76,153.98,45435.0,130.2965,130.8035,129.0881,130.1191,45435.0
2018-12-06 10:00:00,153.91,154.38,153.16,153.29,67545.0,130.0599,130.4571,129.4261,129.536,67545.0
2018-12-06 10:30:00,153.5,153.58,152.05,152.28,75930.0,129.7134,129.781,128.4881,128.6825,75930.0
2018-12-06 11:00:00,152.28,152.28,151.31,151.6,44765.0,128.6825,128.6825,127.8628,128.1079,44765.0
2018-12-06 11:30:00,151.69,152.4,151.66,152.16,57389.0,128.1839,128.7839,128.1586,128.5811,57389.0
2018-12-06 12:00:00,152.07,153.38,152.05,153.25,23891.0,128.505,129.612,128.4881,129.5022,23891.0
2018-12-06 12:30:00,153.43,153.67,152.96,153.44,46507.0,129.6543,129.8571,129.2571,129.6627,46507.0
2018-12-06 13:00:00,153.41,153.41,152.28,152.68,47651.0,129.6374,129.6374,128.6825,129.0205,47651.0
2018-12-06 13:30:00,152.62,153.71,152.22,153.71,17056.0,128.9698,129.8909,128.6318,129.8909,17056.0
2018-12-06 14:00:00,153.89,154.14,152.92,153.5,20750.0,130.043,130.2543,129.2233,129.7134,20750.0
2018-12-06 14:30:00,153.51,154.1,152.91,153.89,26447.0,129.7219,130.2205,129.2149,130.043,26447.0
2018-12-06 15:00:00,153.98,154.35,153.62,154.29,31526.0,130.1191,130.4317,129.8148,130.381,31526.0
2018-12-06 15:30:00,154.23,155.99,154.23,155.94,92282.0,130.3303,131.8176,130.3303,131.7753,92282.0
2018-12-07 09:30:00,156.17,157.5,155.25,155.25,35143.0,131.9697,133.0936,131.1923,131.1923,35143.0
2018-12-07 10:00:00,155.12,155.75,154.5,154.56,21220.0,131.0824,131.6148,130.5585,130.6092,21220.0
2018-12-07 10:30:00,154.76,154.97,153.92,154.94,17795.0,130.7782,130.9557,130.0684,130.9303,17795.0
2018-12-07 11:00:00,154.76,154.99,153.29,153.49,60973.0,130.7782,130.9726,129.536,129.705,60973.0
2018-12-07 11:30:00,153.45,153.94,152.46,152.46,20413.0,129.6712,130.0853,128.8346,128.8346,20413.0
2018-12-07 12:00:00,152.33,153.19,152.33,152.83,27163.0,128.7247,129.4515,128.7247,129.1473,27163.0
2018-12-07 12:30:00,152.84,153.17,152.07,153.01,20060.0,129.1557,129.4346,128.505,129.2994,20060.0
2018-12-07 13:00:00,152.93,153.38,151.76,151.99,25728.0,129.2318,129.612,128.2431,128.4374,25728.0
2018-12-07 13:30:00,151.96,151.96,150.73,150.76,36423.0,128.4121,128.4121,127.3727,127.398,36423.0
2018-12-07 14:00:00,150.66,151.39,149.83,151.36,33928.0,127.3135,127.9304,126.6122,127.9051,33928.0
2018-12-07 14:30:00,151.31,151.32,150.16,150.34,43164.0,127.8628,127.8713,126.891,127.0431,43164.0
2018-12-07 15:00:00,150.34,151.12,149.99,150.87,46701.0,127.0431,127.7023,126.7474,127.491,46701.0
2018-12-07 15:30:00,150.85,151.85,150.66,150.99,82701.0,127.4741,128.3191,127.3135,127.5924,82701.0
2018-12-10 09:30:00,150.53,151.0,148.13,148.69,42862.0,127.2037,127.6008,125.1756,125.6488,42862.0
2018-12-10 10:00:00,148.52,148.95,147.52,148.62,53779.0,125.5052,125.8685,124.6601,125.5897,53779.0
2018-12-10 10:30:00,148.55,148.55,146.72,146.89,22166.0,125.5305,125.5305,123.9841,124.1277,22166.0
2018-12-10 11:00:00,146.78,146.78,145.94,146.4,23193.0,124.0348,124.0348,123.325,123.7137,23193.0
2018-12-10 11:30:00,146.54,148.01,146.52,147.45,19109.0,123.832,125.0742,123.8151,124.601,19109.0
2018-12-10 12:00:00,147.36,147.86,147.2,147.48,14408.0,124.5249,124.9474,124.3897,124.6263,14408.0
2018-12-10 12:30:00,147.53,148.86,147.44,148.61,20175.0,124.6686,125.7925,124.5925,125.5812,20175.0
2018-12-10 13:00:00,148.53,148.71,148.08,148.08,9610.0,125.5136,125.6657,125.1333,125.1333,9610.0
2018-12-10 13:30:00,148.17,149.05,148.06,148.84,11198.0,125.2094,125.953,125.1164,125.7756,11198.0
2018-12-10 14:00:00,148.92,148.92,147.8,148.33,16261.0,125.8432,125.8432,124.8967,125.3446,16261.0
2018-12-10 14:30:00,148.42,149.11,147.77,147.84,21139.0,125.4206,126.0037,124.8714,124.9305,21139.0
2018-12-10 15:00:00,147.74,148.27,147.74,148.26,13636.0,124.846,125.2939,124.846,125.2854,13636.0
2018-12-10 15:30:00,148.31,149.25,148.31,148.72,84310.0,125.3277,126.122,125.3277,125.6742,84310.0
2018-12-11 09:30:00,150.74,151.34,149.7,150.88,26656.0,127.3811,127.8882,126.5023,127.4994,26656.0
2018-12-11 10:00:00,150.73,151.82,150.56,150.93,17340.0,127.3727,128.2938,127.229,127.5417,17340.0
2018-12-11 10:30:00,150.8,150.8,149.46,149.58,26704.0,127.4318,127.4318,126.2995,126.4009,26704.0
2018-12-11 11:00:00,149.52,150.31,149.3,149.33,40850.0,126.3502,127.0178,126.1643,126.1896,40850.0
2018-12-11 11:30:00,149.34,149.63,148.96,149.03,13831.0,126.1981,126.4431,125.877,125.9361,13831.0
2018-12-11 12:00:00,149.02,149.02,147.96,148.02,18839.0,125.9277,125.9277,125.0319,125.0826,18839.0
2018-12-11 12:30:00,148.04,148.6,147.96,148.11,27504.0,125.0995,125.5728,125.0319,125.1587,27504.0
2018-12-11 13:00:00,148.1,148.54,147.91,148.01,14228.0,125.1502,125.5221,124.9897,125.0742,14228.0
2018-12-11 13:30:00,147.92,148.1,146.87,147.05,12989.0,124.9981,125.1502,124.1108,124.2629,12989.0
2018-12-11 14:00:00,147.05,148.31,146.88,148.3,20904.0,124.2629,125.3277,124.1193,125.3192,20904.0
2018-12-11 14:30:00,148.46,148.73,147.97,148.24,24972.0,125.4544,125.6826,125.0404,125.2685,24972.0
2018-12-11 15:00:00,148.24,149.04,147.93,148.13,38193.0,125.2685,125.9446,125.0066,125.1756,38193.0
2018-12-11 15:30:00,148.11,148.55,147.23,147.37,90480.0,125.1587,125.5305,124.4151,124.5334,90480.0
2018-12-12 09:30:00,149.4,150.14,148.8,149.73,23255.0,126.2488,126.8741,125.7418,126.5276,23255.0
2018-12-12 10:00:00,149.56,150.65,149.17,150.26,27236.0,126.384,127.3051,126.0544,126.9755,27236.0
2018-12-12 10:30:00,150.2,150.82,149.78,150.48,26737.0,126.9248,127.4487,126.5699,127.1614,26737.0
2018-12-12 11:00:00,150.45,150.54,149.84,150.0,9609.0,127.1361,127.2121,126.6206,126.7558,9609.0
2018-12-12 11:30:00,149.99,149.99,149.28,149.54,15382.0,126.7474,126.7474,126.1474,126.3671,15382.0
2018-12-12 12:00:00,149.68,149.76,149.2,149.74,12569.0,126.4854,126.553,126.0798,126.5361,12569.0
2018-12-12 12:30:00,149.8,149.84,149.15,149.64,12402.0,126.5868,126.6206,126.0375,126.4516,12402.0
2018-12-12 13:00:00,149.75,150.33,149.75,150.14,10733.0,126.5445,127.0347,126.5445,126.8741,10733.0
2018-12-12 13:30:00,150.18,150.18,149.49,149.83,9368.0,126.9079,126.9079,126.3248,126.6122,9368.0
2018-12-12 14:00:00,149.85,149.86,148.6,148.79,17864.0,126.6291,126.6375,125.5728,125.7333,17864.0
2018-12-12 14:30:00,148.87,148.97,148.32,148.82,10082.0,125.8009,125.8854,125.3361,125.7587,10082.0
2018-12-12 15:00:00,148.68,149.19,148.56,148.66,17387.0,125.6404,126.0713,125.539,125.6235,17387.0
2018-12-12 15:30:00,148.72,149.23,148.25,148.38,63091.0,125.6742,126.1051,125.277,125.3868,63091.0
2018-12-13 09:30:00,149.4,150.23,149.12,149.32,29879.0,126.2488,126.9502,126.0122,126.1812,29879.0
2018-12-13 10:00:00,149.43,150.8,149.41,150.35,33279.0,126.2741,127.4318,126.2572,127.0516,33279.0
2018-12-13 10:30:00,150.36,150.42,149.61,150.21,25014.0,127.06,127.1107,126.4262,126.9333,25014.0
2018-12-13 11:00:00,150.19,150.78,150.06,150.51,27521.0,126.9164,127.4149,126.8065,127.1868,27521.0
2018-12-13 11:30:00,150.45,151.13,150.33,150.9,52898.0,127.1361,127.7107,127.0347,127.5163,52898.0
2018-12-13 12:00:00,150.84,150.84,150.14,150.31,17674.0,127.4656,127.4656,126.8741,127.0178,17674.0
2018-12-13 12:30:00,150.23,150.71,150.23,150.61,17648.0,126.9502,127.3558,126.9502,127.2713,17648.0
2018-12-13 13:00:00,150.58,150.78,150.2,150.65,41485.0,127.2459,127.4149,126.9248,127.3051,41485.0
2018-12-13 13:30:00,150.83,151.03,150.44,150.63,23250.0,127.4572,127.6262,127.1276,127.2882,23250.0
2018-12-13 14:00:00,150.71,150.74,149.96,150.56,26477.0,127.3558,127.3811,126.722,127.229,26477.0
2018-12-13 14:30:00,150.55,150.65,150.3,150.63,32399.0,127.2206,127.3051,127.0093,127.2882,32399.0
2018-12-13 15:00:00,150.55,150.91,150.3,150.55,42224.0,127.2206,127.5248,127.0093,127.2206,42224.0
2018-12-13 15:30:00,150.51,150.68,149.84,149.94,108516.0,127.1868,127.3304,126.6206,126.7051,108516.0
2018-12-14 09:30:00,148.45,150.53,147.96,150.34,32131.0,125.446,127.2037,125.0319,127.0431,32131.0
2018-12-14 10:00:00,150.29,150.36,148.76,149.06,16963.0,127.0009,127.06,125.708,125.9615,16963.0
2018-12-14 10:30:00,148.98,149.77,148.71,149.1,17870.0,125.8939,126.5614,125.6657,125.9953,17870.0
2018-12-14 11:00:00,148.92,149.32,148.29,148.43,17644.0,125.8432,126.1812,125.3108,125.4291,17644.0
2018-12-14 11:30:00,148.59,148.73,147.52,147.7,18164.0,125.5643,125.6826,124.6601,124.8122,18164.0
2018-12-14 12:00:00,147.71,148.37,147.54,148.36,43027.0,124.8207,125.3784,124.677,125.3699,43027.0
2018-12-14 12:30:00,148.28,148.51,147.68,148.1,18065.0,125.3023,125.4967,124.7953,125.1502,18065.0
2018-12-14 13:00:00,148.0,148.25,147.77,148.08,12813.0,125.0657,125.277,124.8714,125.1333,12813.0
2018-12-14 13:30:00,147.88,148.0,147.5,147.51,11884.0,124.9643,125.0657,124.6432,124.6517,11884.0
2018-12-14 14:00:00,147.61,147.89,147.23,147.85,11972.0,124.7362,124.9728,124.4151,124.939,11972.0
2018-12-14 14:30:00,147.77,147.86,147.07,147.57,24782.0,124.8714,124.9474,124.2798,124.7024,24782.0
2018-12-14 15:00:00,147.5,148.19,147.35,147.4,30805.0,124.6432,125.2263,124.5165,124.5587,30805.0
2018-12-14 15:30:00,147.36,147.44,146.72,147.31,65612.0,124.5249,124.5925,123.9841,124.4827,65612.0
2018-12-17 09:30:00,146.81,147.35,145.83,146.61,14985.0,124.0601,124.5165,123.232,123.8911,14985.0
2018-12-17 10:00:00,146.6,147.04,145.78,146.28,25432.0,123.8827,124.2545,123.1897,123.6123,25432.0
2018-12-17 10:30:00,146.34,147.47,146.18,147.01,16236.0,123.663,124.6179,123.5278,124.2291,16236.0
2018-12-17 11:00:00,147.02,147.86,147.01,147.67,14307.0,124.2376,124.9474,124.2291,124.7869,14307.0
2018-12-17 11:30:00,147.53,147.73,147.08,147.73,12712.0,124.6686,124.8376,124.2883,124.8376,12712.0
2018-12-17 12:00:00,147.78,147.8,146.83,147.15,15070.0,124.8798,124.8967,124.077,124.3474,15070.0
2018-12-17 12:30:00,147.13,147.13,146.08,146.39,12756.0,124.3305,124.3305,123.4433,123.7052,12756.0
2018-12-17 13:00:00,146.29,146.41,145.92,146.38,20300.0,123.6207,123.7221,123.3081,123.6968,20300.0
2018-12-17 13:30:00,146.29,146.44,145.91,145.99,16808.0,123.6207,123.7475,123.2996,123.3672,16808.0
2018-12-17 14:00:00,145.95,146.49,145.58,146.12,15761.0,123.3334,123.7897,123.0207,123.4771,15761.0
2018-12-17 14:30:00,146.18,146.56,145.56,145.74,18459.0,123.5278,123.8489,123.0038,123.1559,18459.0
2018-12-17 15:00:00,145.67,146.04,145.49,145.57,15894.0,123.0968,123.4095,122.9447,123.0123,15894.0
2018-12-17 15:30:00,145.53,145.77,144.84,145.64,53298.0,122.9785,123.1813,122.3954,123.0714,53298.0
2018-12-18 09:30:00,146.67,148.36,146.51,147.78,25168.0,123.9418,125.3699,123.8066,124.8798,25168.0
2018-12-18 10:00:00,147.95,148.52,147.56,147.89,20774.0,125.0235,125.5052,124.6939,124.9728,20774.0
2018-12-18 10:30:00,147.87,148.02,147.22,147.37,7702.0,124.9559,125.0826,124.4066,124.5334,7702.0
2018-12-18 11:00:00,147.46,147.59,146.58,147.02,12742.0,124.6094,124.7193,123.8658,124.2376,12742.0
2018-12-18 11:30:00,147.29,147.67,147.0,147.42,12880.0,124.4658,124.7869,124.2207,124.5756,12880.0
2018-12-18 12:00:00,147.44,148.0,147.34,147.8,7652.0,124.5925,125.0657,124.508,124.8967,7652.0
2018-12-18 12:30:00,147.83,147.85,147.11,147.38,17253.0,124.9221,124.939,124.3136,124.5418,17253.0
2018-12-18 13:00:00,147.43,147.48,146.93,147.0,10183.0,124.5841,124.6263,124.1615,124.2207,10183.0
2018-12-18 13:30:00,147.01,147.21,146.53,146.53,9021.0,124.2291,124.3982,123.8235,123.8235,9021.0
2018-12-18 14:00:00,146.73,146.81,146.18,146.59,14913.0,123.9925,124.0601,123.5278,123.8742,14913.0
2018-12-18 14:30:00,146.53,146.53,145.31,145.31,12087.0,123.8235,123.8235,122.7926,122.7926,12087.0
2018-12-18 15:00:00,145.29,145.99,145.24,145.6,23410.0,122.7757,123.3672,122.7334,123.0376,23410.0
2018-12-18 15:30:00,145.74,147.22,145.74,146.62,39420.0,123.1559,124.4066,123.1559,123.8996,39420.0
2018-12-19 09:30:00,146.57,149.05,146.44,148.72,24995.0,123.8573,125.953,123.7475,125.6742,24995.0
2018-12-19 10:00:00,148.58,148.94,147.55,148.12,60312.0,125.5559,125.8601,124.6855,125.1671,60312.0
2018-12-19 10:30:00,148.19,148.73,148.04,148.2,16392.0,125.2263,125.6826,125.0995,125.2347,16392.0
2018-12-19 11:00:00,148.2,148.2,146.95,147.4,49012.0,125.2347,125.2347,124.1784,124.5587,49012.0
2018-12-19 11:30:00,147.37,147.62,146.97,147.61,10971.0,124.5334,124.7446,124.1953,124.7362,10971.0
2018-12-19 12:00:00,147.7,148.21,147.07,147.07,25781.0,124.8122,125.2432,124.2798,124.2798,25781.0
2018-12-19 12:30:00,147.06,147.41,146.96,146.96,18888.0,124.2714,124.5672,124.1869,124.1869,18888.0
2018-12-19 13:00:00,146.86,147.11,146.22,146.61,35454.0,124.1024,124.3136,123.5616,123.8911,35454.0
2018-12-19 13:30:00,146.63,146.64,145.93,146.34,48971.0,123.908,123.9165,123.3165,123.663,48971.0
2018-12-19 14:00:00,146.58,146.6,142.97,144.13,68129.0,123.8658,123.8827,120.8152,121.7954,68129.0
2018-12-19 14:30:00,144.02,144.55,141.4,142.0,71993.0,121.7025,122.1503,119.4885,119.9955,71993.0
2018-12-19 15:00:00,141.95,142.88,140.59,142.07,102183.0,119.9532,120.7391,118.804,120.0547,102183.0
2018-12-19 15:30:00,141.96,142.65,141.49,142.23,84690.0,119.9617,120.5448,119.5645,120.1899,84690.0
2018-12-20 09:30:00,141.75,142.82,140.76,142.26,24984.0,119.7842,120.6884,118.9477,120.2152,24984.0
2018-12-20 10:00:00,142.29,143.18,141.94,142.57,18481.0,120.2406,120.9926,119.9448,120.4772,18481.0
2018-12-20 10:30:00,142.66,143.66,142.44,143.28,13532.0,120.5532,121.3983,120.3673,121.0771,13532.0
2018-12-20 11:00:00,143.21,143.4,142.19,142.28,17678.0,121.018,121.1786,120.1561,120.2321,17678.0
2018-12-20 11:30:00,142.33,142.51,140.77,140.85,59373.0,120.2744,120.4265,118.9561,119.0237,59373.0
2018-12-20 12:00:00,140.99,141.48,140.42,141.45,24192.0,119.142,119.5561,118.6603,119.5307,24192.0
2018-12-20 12:30:00,141.3,141.43,140.47,141.4,20600.0,119.404,119.5138,118.7026,119.4885,20600.0
2018-12-20 13:00:00,141.27,141.27,140.37,140.61,21099.0,119.3786,119.3786,118.6181,118.8209,21099.0
2018-12-20 13:30:00,140.56,140.65,139.35,139.45,34546.0,118.7786,118.8547,117.7561,117.8407,34546.0
2018-12-20 14:00:00,139.55,139.8,138.1,139.8,33606.0,117.9252,118.1364,116.6998,118.1364,33606.0
2018-12-20 14:30:00,139.81,141.24,139.71,139.96,36357.0,118.1449,119.3533,118.0604,118.2716,36357.0
2018-12-20 15:00:00,140.11,140.58,139.21,140.1,36801.0,118.3984,118.7955,117.6378,118.3899,36801.0
2018-12-20 15:30:00,140.12,140.73,139.0,139.94,75305.0,118.4068,118.9223,117.4604,118.2547,75305.0
2018-12-21 09:30:00,139.19,140.95,139.01,140.62,99837.0,117.6209,119.1082,117.4688,118.8293,99837.0
2018-12-21 10:00:00,140.61,142.31,140.29,142.04,26167.0,118.8209,120.2575,118.5505,120.0293,26167.0
2018-12-21 10:30:00,141.98,142.29,140.61,140.73,17549.0,119.9786,120.2406,118.8209,118.9223,17549.0
2018-12-21 11:00:00,140.74,140.91,139.36,140.91,19584.0,118.9308,119.0744,117.7646,119.0744,19584.0
2018-12-21 11:30:00,140.79,140.99,139.42,139.48,28357.0,118.973,119.142,117.8153,117.866,28357.0
2018-12-21 12:00:00,139.44,139.86,138.62,138.9,27804.0,117.8322,118.1871,117.1393,117.3759,27804.0
2018-12-21 12:30:00,138.71,139.6,138.16,138.74,18991.0,117.2153,117.9674,116.7506,117.2407,18991.0
2018-12-21 13:00:00,138.75,139.5,138.57,139.28,19653.0,117.2491,117.8829,117.097,117.697,19653.0
2018-12-21 13:30:00,139.25,140.37,139.25,139.63,24063.0,117.6716,118.6181,117.6716,117.9928,24063.0
2018-12-21 14:00:00,139.61,140.01,139.04,139.23,25853.0,117.9759,118.3139,117.4942,117.6547,25853.0
2018-12-21 14:30:00,139.35,140.12,139.18,139.52,24848.0,117.7561,118.4068,117.6125,117.8998,24848.0
2018-12-21 15:00:00,139.6,139.99,138.67,138.67,37180.0,117.9674,118.297,117.1815,117.1815,37180.0
2018-12-21 15:30:00,138.56,139.57,138.52,138.66,130046.0,117.0886,117.9421,117.0548,117.1731,130046.0
2018-12-24 09:30:00,138.04,138.55,135.92,136.28,28248.0,116.6491,117.0801,114.8577,115.1619,28248.0
2018-12-24 10:00:00,136.32,136.38,135.29,136.0,32544.0,115.1957,115.2464,114.3253,114.9253,32544.0
2018-12-24 10:30:00,136.01,137.63,135.95,136.63,36633.0,114.9337,116.3027,114.883,115.4576,36633.0
2018-12-24 11:00:00,136.84,137.13,136.22,136.96,32383.0,115.6351,115.8802,115.1112,115.7365,32383.0
2018-12-24 11:30:00,136.94,137.59,136.75,136.76,84158.0,115.7196,116.2689,115.559,115.5675,84158.0
2018-12-24 12:00:00,136.87,137.08,136.3,137.0,28029.0,115.6605,115.8379,115.1788,115.7703,28029.0
2018-12-24 12:30:00,137.03,137.2,136.16,136.25,33725.0,115.7957,115.9393,115.0605,115.1365,33725.0
2018-12-26 09:30:00,136.36,137.38,136.35,136.73,34650.0,115.2295,116.0914,115.221,115.5421,34650.0
2018-12-26 10:00:00,136.82,137.36,135.81,136.79,63353.0,115.6182,116.0745,114.7647,115.5928,63353.0
2018-12-26 10:30:00,136.84,137.1,136.17,136.51,50511.0,115.6351,115.8548,115.0689,115.3562,50511.0
2018-12-26 11:00:00,136.56,138.11,136.47,138.11,34690.0,115.3985,116.7083,115.3224,116.7083,34690.0
2018-12-26 11:30:00,138.05,138.5,137.74,138.16,39390.0,116.6576,117.0379,116.3956,116.7506,39390.0
2018-12-26 12:00:00,138.22,139.69,137.91,138.64,62449.0,116.8013,118.0435,116.5393,117.1562,62449.0
2018-12-26 12:30:00,138.75,139.59,138.71,139.29,83716.0,117.2491,117.959,117.2153,117.7054,83716.0
2018-12-26 13:00:00,139.27,139.36,137.69,137.8,34400.0,117.6885,117.7646,116.3534,116.4463,34400.0
2018-12-26 13:30:00,137.76,139.08,137.45,139.0,57207.0,116.4125,117.528,116.1506,117.4604,57207.0
2018-12-26 14:00:00,139.03,139.11,138.37,138.8,65983.0,117.4857,117.5533,116.928,117.2914,65983.0
2018-12-26 14:30:00,138.78,139.04,138.22,139.04,44672.0,117.2745,117.4942,116.8013,117.4942,44672.0
2018-12-26 15:00:00,139.18,140.06,138.88,140.02,85393.0,117.6125,118.3561,117.359,118.3223,85393.0
2018-12-26 15:30:00,140.09,141.82,139.97,141.73,128265.0,118.3815,119.8434,118.2801,119.7673,128265.0
2018-12-27 09:30:00,140.0,141.46,139.1,140.16,52404.0,118.3054,119.5392,117.5449,118.4406,52404.0
2018-12-27 10:00:00,140.4,141.28,139.84,140.68,34162.0,118.6434,119.3871,118.1702,118.88,34162.0
2018-12-27 10:30:00,140.54,141.25,140.26,140.67,32638.0,118.7617,119.3617,118.5251,118.8716,32638.0
2018-12-27 11:00:00,140.54,141.52,140.28,141.51,61952.0,118.7617,119.5899,118.542,119.5814,61952.0
2018-12-27 11:30:00,141.51,142.22,140.97,141.72,43814.0,119.5814,120.1814,119.1251,119.7589,43814.0
2018-12-27 12:00:00,141.72,141.87,140.69,140.95,27985.0,119.7589,119.8856,118.8885,119.1082,27985.0
2018-12-27 12:30:00,140.83,141.09,139.42,141.03,21534.0,119.0068,119.2265,117.8153,119.1758,21534.0
2018-12-27 13:00:00,141.02,141.25,140.62,140.62,14844.0,119.1674,119.3617,118.8293,118.8293,14844.0
2018-12-27 13:30:00,140.59,140.78,139.77,139.99,12304.0,118.804,118.9646,118.1111,118.297,12304.0
2018-12-27 14:00:00,139.99,140.26,138.7,139.5,22010.0,118.297,118.5251,117.2069,117.8829,22010.0
2018-12-27 14:30:00,139.47,141.0,139.4,140.81,20955.0,117.8576,119.1505,117.7984,118.9899,20955.0
2018-12-27 15:00:00,140.85,142.12,140.33,142.09,37014.0,119.0237,120.0969,118.5843,120.0716,37014.0
2018-12-27 15:30:00,142.02,144.02,141.48,144.02,113536.0,120.0124,121.7025,119.5561,121.7025,113536.0
2018-12-28 09:30:00,144.53,144.88,143.06,144.31,33818.0,122.1334,122.4292,120.8912,121.9475,33818.0
2018-12-28 10:00:00,144.58,144.91,144.12,144.31,20961.0,122.1757,122.4546,121.787,121.9475,20961.0
2018-12-28 10:30:00,144.05,144.36,143.38,143.61,14626.0,121.7278,121.9898,121.1617,121.356,14626.0
2018-12-28 11:00:00,143.72,144.49,143.5,144.03,15822.0,121.449,122.0996,121.2631,121.7109,15822.0
2018-12-28 11:30:00,144.36,144.8,144.01,144.41,13735.0,121.9898,122.3616,121.694,122.032,13735.0
2018-12-28 12:00:00,144.52,144.77,143.78,143.99,14201.0,122.125,122.3363,121.4997,121.6771,14201.0
2018-12-28 12:30:00,144.05,144.45,143.56,143.66,17359.0,121.7278,122.0658,121.3138,121.3983,17359.0
2018-12-28 13:00:00,143.61,143.91,143.34,143.5,15436.0,121.356,121.6095,121.1279,121.2631,15436.0
2018-12-28 13:30:00,143.55,144.31,143.34,144.22,14229.0,121.3053,121.9475,121.1279,121.8715,14229.0
2018-12-28 14:00:00,144.24,145.86,144.24,145.49,41525.0,121.8884,123.2573,121.8884,122.9447,41525.0
2018-12-28 14:30:00,145.61,146.48,145.54,146.06,22675.0,123.0461,123.7813,122.9869,123.4264,22675.0
2018-12-28 15:00:00,146.1,146.2,143.95,144.25,25949.0,123.4602,123.5447,121.6433,121.8968,25949.0
2018-12-28 15:30:00,144.31,144.53,143.66,144.2,55235.0,121.9475,122.1334,121.3983,121.8546,55235.0
2018-12-31 09:30:00,144.75,146.44,144.75,145.26,28328.0,122.3194,123.7475,122.3194,122.7503,28328.0
2018-12-31 10:00:00,145.38,145.66,144.76,145.19,18902.0,122.8517,123.0883,122.3278,122.6912,18902.0
2018-12-31 10:30:00,144.93,145.08,144.18,144.37,13497.0,122.4715,122.5982,121.8377,121.9982,13497.0
2018-12-31 11:00:00,144.25,144.75,143.9,144.64,29729.0,121.8968,122.3194,121.6011,122.2264,29729.0
2018-12-31 11:30:00,144.51,144.52,143.54,144.29,37574.0,122.1165,122.125,121.2969,121.9306,37574.0
2018-12-31 12:00:00,144.26,145.01,144.1,144.59,72436.0,121.9053,122.5391,121.7701,122.1841,72436.0
2018-12-31 12:30:00,144.62,144.82,144.0,144.05,24665.0,122.2095,122.3785,121.6856,121.7278,24665.0
2018-12-31 13:00:00,144.1,144.63,143.75,144.63,26363.0,121.7701,122.218,121.4743,122.218,26363.0
2018-12-31 13:30:00,144.7,144.98,143.95,144.22,14739.0,122.2771,122.5137,121.6433,121.8715,14739.0
2018-12-31 14:00:00,144.18,144.4,143.33,143.56,25267.0,121.8377,122.0236,121.1194,121.3138,25267.0
2018-12-31 14:30:00,143.64,143.99,142.99,143.52,28492.0,121.3814,121.6771,120.8321,121.28,28492.0
2018-12-31 15:00:00,143.61,144.67,143.61,144.58,28662.0,121.356,122.2518,121.356,122.1757,28662.0
2018-12-31 15:30:00,144.59,145.27,144.37,145.27,68467.0,122.1841,122.7588,121.9982,122.7588,68467.0
2019-01-02 09:30:00,143.14,144.1,141.5,142.57,65550.0,120.9588,121.7701,119.573,120.4772,65550.0
2019-01-02 10:00:00,142.84,144.41,142.73,144.01,28008.0,120.7053,122.032,120.6124,121.694,28008.0
2019-01-02 10:30:00,144.07,144.64,143.32,144.47,17340.0,121.7447,122.2264,121.111,122.0827,17340.0
2019-01-02 11:00:00,144.59,146.19,144.25,145.61,32562.0,122.1841,123.5362,121.8968,123.0461,32562.0
2019-01-02 11:30:00,145.66,146.59,145.48,145.84,22545.0,123.0883,123.8742,122.9362,123.2404,22545.0
2019-01-02 12:00:00,145.66,145.9,145.39,145.61,43357.0,123.0883,123.2912,122.8602,123.0461,43357.0
2019-01-02 12:30:00,145.66,146.1,145.49,145.79,35383.0,123.0883,123.4602,122.9447,123.1982,35383.0
2019-01-02 13:00:00,145.78,147.12,145.78,146.95,19808.0,123.1897,124.3221,123.1897,124.1784,19808.0
2019-01-02 13:30:00,147.06,147.32,146.6,147.3,27956.0,124.2714,124.4911,123.8827,124.4742,27956.0
2019-01-02 14:00:00,147.28,147.44,146.65,146.74,25270.0,124.4573,124.5925,123.9249,124.001,25270.0
2019-01-02 14:30:00,146.8,147.22,146.4,146.43,25741.0,124.0517,124.4066,123.7137,123.739,25741.0
2019-01-02 15:00:00,146.36,146.63,145.81,146.41,50665.0,123.6799,123.908,123.2151,123.7221,50665.0
2019-01-02 15:30:00,146.28,147.7,146.09,147.46,111460.0,123.6123,124.8122,123.4517,124.6094,111460.0
2019-01-03 09:30:00,147.19,147.7,144.82,146.08,190021.0,124.3813,124.8122,122.3785,123.4433,190021.0
2019-01-03 10:00:00,146.05,146.78,144.63,144.97,152600.0,123.4179,124.0348,122.218,122.5053,152600.0
2019-01-03 10:30:00,144.88,145.99,143.22,145.85,150376.0,122.4292,123.3672,121.0264,123.2489,150376.0
2019-01-03 11:00:00,145.73,146.38,145.11,146.02,85319.0,123.1475,123.6968,122.6236,123.3926,85319.0
2019-01-03 11:30:00,146.16,148.09,146.02,146.82,73433.0,123.5109,125.1418,123.3926,124.0686,73433.0
2019-01-03 12:00:00,146.72,148.2,146.29,146.96,84174.0,123.9841,125.2347,123.6207,124.1869,84174.0
2019-01-03 12:30:00,146.9,147.57,146.4,147.39,40090.0,124.1362,124.7024,123.7137,124.5503,40090.0
2019-01-03 13:00:00,147.32,147.51,145.83,146.47,43802.0,124.4911,124.6517,123.232,123.7728,43802.0
2019-01-03 13:30:00,146.44,148.4,146.37,146.62,98149.0,123.7475,125.4037,123.6883,123.8996,98149.0
2019-01-03 14:00:00,146.46,147.4,146.44,146.96,76917.0,123.7644,124.5587,123.7475,124.1869,76917.0
2019-01-03 14:30:00,146.9,147.32,146.39,146.78,105006.0,124.1362,124.4911,123.7052,124.0348,105006.0
2019-01-03 15:00:00,146.78,146.88,145.58,146.14,115642.0,124.0348,124.1193,123.0207,123.494,115642.0
2019-01-03 15:30:00,146.2,146.56,145.24,145.43,175534.0,123.5447,123.8489,122.7334,122.894,175534.0
2019-01-04 09:30:00,148.01,150.88,147.42,150.88,52493.0,125.0742,127.4994,124.5756,127.4994,52493.0
2019-01-04 10:00:00,150.88,151.49,150.11,151.1,74570.0,127.4994,128.0149,126.8488,127.6854,74570.0
2019-01-04 10:30:00,151.15,151.24,149.98,150.97,68792.0,127.7276,127.8037,126.7389,127.5755,68792.0
2019-01-04 11:00:00,151.07,151.83,150.37,150.65,56168.0,127.66,128.3022,127.0685,127.3051,56168.0
2019-01-04 11:30:00,150.62,151.45,150.44,150.61,86776.0,127.2797,127.9811,127.1276,127.2713,86776.0
2019-01-04 12:00:00,150.6,151.02,149.97,150.77,69683.0,127.2628,127.6177,126.7305,127.4065,69683.0
2019-01-04 12:30:00,150.77,151.04,150.55,150.91,68373.0,127.4065,127.6346,127.2206,127.5248,68373.0
2019-01-04 13:00:00,150.91,151.34,150.6,150.68,32895.0,127.5248,127.8882,127.2628,127.3304,32895.0
2019-01-04 13:30:00,150.67,151.06,150.3,150.62,72854.0,127.322,127.6515,127.0093,127.2797,72854.0
2019-01-04 14:00:00,150.58,150.58,149.45,150.13,40090.0,127.2459,127.2459,126.291,126.8657,40090.0
2019-01-04 14:30:00,150.07,150.69,150.07,150.13,79394.0,126.815,127.3389,126.815,126.8657,79394.0
2019-01-04 15:00:00,150.21,150.85,150.0,150.12,76182.0,126.9333,127.4741,126.7558,126.8572,76182.0
2019-01-04 15:30:00,150.12,150.77,150.12,150.77,140888.0,126.8572,127.4065,126.8572,127.4065,140888.0
2019-01-07 09:30:00,151.07,151.29,149.7,150.96,29349.0,127.66,127.8459,126.5023,127.567,29349.0
2019-01-07 10:00:00,150.96,152.0,150.69,151.49,25307.0,127.567,128.4459,127.3389,128.0149,25307.0
2019-01-07 10:30:00,151.44,152.64,151.44,152.02,17552.0,127.9727,128.9867,127.9727,128.4628,17552.0
2019-01-07 11:00:00,151.95,152.71,151.92,152.17,14883.0,128.4036,129.0459,128.3783,128.5895,14883.0
2019-01-07 11:30:00,152.4,153.4,152.14,153.39,20927.0,128.7839,129.6289,128.5642,129.6205,20927.0
2019-01-07 12:00:00,153.37,153.37,152.53,153.02,13810.0,129.6036,129.6036,128.8938,129.3078,13810.0
2019-01-07 12:30:00,152.91,153.21,152.53,153.02,17065.0,129.2149,129.4684,128.8938,129.3078,17065.0
2019-01-07 13:00:00,153.07,153.64,152.98,153.47,12973.0,129.3501,129.8317,129.274,129.6881,12973.0
2019-01-07 13:30:00,153.48,154.03,153.07,153.07,16512.0,129.6965,130.1613,129.3501,129.3501,16512.0
2019-01-07 14:00:00,153.13,153.76,152.78,153.0,38075.0,129.4008,129.9332,129.105,129.2909,38075.0
2019-01-07 14:30:00,152.89,153.03,152.09,152.24,29261.0,129.198,129.3163,128.5219,128.6487,29261.0
2019-01-07 15:00:00,152.19,153.4,152.19,153.28,26888.0,128.6064,129.6289,128.6064,129.5275,26888.0
2019-01-07 15:30:00,153.3,153.31,152.47,152.7,58356.0,129.5444,129.5529,128.8431,129.0374,58356.0
2019-01-08 09:30:00,154.91,155.38,154.24,154.27,50679.0,130.9049,131.3021,130.3388,130.3641,50679.0
2019-01-08 10:00:00,154.36,154.87,153.58,154.16,34477.0,130.4402,130.8711,129.781,130.2712,34477.0
2019-01-08 10:30:00,154.17,154.75,153.8,154.27,55183.0,130.2796,130.7697,129.967,130.3641,55183.0
2019-01-08 11:00:00,154.25,154.84,154.12,154.17,41828.0,130.3472,130.8458,130.2374,130.2796,41828.0
2019-01-08 11:30:00,154.16,154.89,154.01,154.88,33235.0,130.2712,130.888,130.1444,130.8796,33235.0
2019-01-08 12:00:00,154.85,155.4,154.5,155.09,45248.0,130.8542,131.319,130.5585,131.0571,45248.0
2019-01-08 12:30:00,155.15,155.21,154.18,154.47,15774.0,131.1078,131.1585,130.2881,130.5331,15774.0
2019-01-08 13:00:00,154.62,154.84,154.42,154.51,34861.0,130.6599,130.8458,130.4909,130.5669,34861.0
2019-01-08 13:30:00,154.51,154.85,154.32,154.52,37951.0,130.5669,130.8542,130.4064,130.5754,37951.0
2019-01-08 14:00:00,154.53,154.63,154.3,154.4,16363.0,130.5838,130.6683,130.3895,130.474,16363.0
2019-01-08 14:30:00,154.4,154.59,154.22,154.45,18346.0,130.474,130.6345,130.3219,130.5162,18346.0
2019-01-08 15:00:00,154.55,154.6,154.23,154.6,46636.0,130.6007,130.643,130.3303,130.643,46636.0
2019-01-08 15:30:00,154.63,155.0,154.36,154.61,112732.0,130.6683,130.981,130.4402,130.6514,112732.0
2019-01-09 09:30:00,156.11,157.45,155.7,157.02,60263.0,131.919,133.0513,131.5725,132.688,60263.0
2019-01-09 10:00:00,157.12,157.74,156.97,157.42,52560.0,132.7725,133.2964,132.6457,133.026,52560.0
2019-01-09 10:30:00,157.4,157.4,156.46,156.9,40390.0,133.0091,133.0091,132.2148,132.5866,40390.0
2019-01-09 11:00:00,156.91,157.8,156.76,157.8,33080.0,132.595,133.3471,132.4683,133.3471,33080.0
2019-01-09 11:30:00,157.83,158.26,157.45,158.17,55878.0,133.3725,133.7358,133.0513,133.6598,55878.0
2019-01-09 12:00:00,158.14,158.47,157.45,157.91,33895.0,133.6344,133.9133,133.0513,133.4401,33895.0
2019-01-09 12:30:00,157.91,158.5,157.91,158.41,15310.0,133.4401,133.9386,133.4401,133.8626,15310.0
2019-01-09 13:00:00,158.49,158.51,157.92,158.27,12149.0,133.9302,133.9471,133.4485,133.7443,12149.0
2019-01-09 13:30:00,158.26,158.26,157.24,157.48,27307.0,133.7358,133.7358,132.8739,133.0767,27307.0
2019-01-09 14:00:00,157.58,157.89,156.93,157.04,13264.0,133.1612,133.4232,132.6119,132.7049,13264.0
2019-01-09 14:30:00,156.95,158.28,156.91,157.93,24910.0,132.6288,133.7527,132.595,133.457,24910.0
2019-01-09 15:00:00,157.95,158.21,157.8,158.03,30332.0,133.4739,133.6936,133.3471,133.5415,30332.0
2019-01-09 15:30:00,158.0,158.46,157.38,157.76,62412.0,133.5161,133.9048,132.9922,133.3133,62412.0
2019-01-10 09:30:00,157.51,158.61,156.95,157.88,30670.0,133.102,134.0316,132.6288,133.4147,30670.0
2019-01-10 10:00:00,157.89,158.85,157.77,158.16,20896.0,133.4232,134.2344,133.3218,133.6513,20896.0
2019-01-10 10:30:00,158.15,158.39,157.8,158.21,14303.0,133.6429,133.8457,133.3471,133.6936,14303.0
2019-01-10 11:00:00,158.18,158.44,157.92,158.14,42278.0,133.6682,133.8879,133.4485,133.6344,42278.0
2019-01-10 11:30:00,158.14,158.68,158.06,158.66,23042.0,133.6344,134.0907,133.5668,134.0738,23042.0
2019-01-10 12:00:00,158.6,159.07,158.4,159.07,9428.0,134.0231,134.4203,133.8541,134.4203,9428.0
2019-01-10 12:30:00,159.14,159.59,159.0,159.4,9929.0,134.4795,134.8597,134.3612,134.6992,9929.0
2019-01-10 13:00:00,159.35,159.38,158.36,158.71,10356.0,134.6569,134.6823,133.8203,134.1161,10356.0
2019-01-10 13:30:00,158.7,158.8,158.34,158.8,8277.0,134.1076,134.1921,133.8034,134.1921,8277.0
2019-01-10 14:00:00,158.9,159.89,158.9,159.52,13246.0,134.2767,135.1132,134.2767,134.8006,13246.0
2019-01-10 14:30:00,159.49,159.88,159.26,159.46,15576.0,134.7752,135.1048,134.5809,134.7499,15576.0
2019-01-10 15:00:00,159.57,159.72,159.38,159.64,18479.0,134.8428,134.9696,134.6823,134.902,18479.0
2019-01-10 15:30:00,159.67,160.19,159.32,160.1,59592.0,134.9273,135.3668,134.6316,135.2907,59592.0
2019-01-11 09:30:00,159.34,160.23,158.98,160.23,11423.0,134.6485,135.4006,134.3443,135.4006,11423.0
2019-01-11 10:00:00,160.34,160.35,159.14,159.49,13992.0,135.4935,135.502,134.4795,134.7752,13992.0
2019-01-11 10:30:00,159.43,160.04,159.26,160.0,28977.0,134.7245,135.24,134.5809,135.2062,28977.0
2019-01-11 11:00:00,160.03,160.04,159.35,159.54,18705.0,135.2315,135.24,134.6569,134.8175,18705.0
2019-01-11 11:30:00,159.57,160.14,159.42,159.89,20769.0,134.8428,135.3245,134.7161,135.1132,20769.0
2019-01-11 12:00:00,159.81,160.07,159.54,159.8,16078.0,135.0456,135.2653,134.8175,135.0372,16078.0
2019-01-11 12:30:00,159.78,160.37,159.74,160.3,11226.0,135.0203,135.5189,134.9865,135.4597,11226.0
2019-01-11 13:00:00,160.27,160.66,159.94,160.41,23229.0,135.4344,135.7639,135.1555,135.5527,23229.0
2019-01-11 13:30:00,160.45,161.09,160.32,161.07,24185.0,135.5865,136.1273,135.4766,136.1104,24185.0
2019-01-11 14:00:00,160.98,161.28,160.91,161.16,17050.0,136.0343,136.2878,135.9752,136.1864,17050.0
2019-01-11 14:30:00,161.16,161.28,160.24,160.46,19951.0,136.1864,136.2878,135.409,135.5949,19951.0
2019-01-11 15:00:00,160.4,160.66,159.91,160.01,17386.0,135.5442,135.7639,135.1301,135.2146,17386.0
2019-01-11 15:30:00,160.04,160.46,159.93,160.27,50694.0,135.24,135.5949,135.147,135.4344,50694.0
2019-01-14 09:30:00,159.86,161.24,159.15,160.53,25782.0,135.0879,136.254,134.4879,135.6541,25782.0
2019-01-14 10:00:00,160.79,161.57,160.46,161.18,21683.0,135.8738,136.5329,135.5949,136.2033,21683.0
2019-01-14 10:30:00,161.18,161.48,160.96,161.16,31223.0,136.2033,136.4569,136.0174,136.1864,31223.0
2019-01-14 11:00:00,161.07,161.12,160.54,160.98,31731.0,136.1104,136.1526,135.6625,136.0343,31731.0
2019-01-14 11:30:00,160.96,161.19,160.74,160.78,48436.0,136.0174,136.2118,135.8315,135.8653,48436.0
2019-01-14 12:00:00,160.84,161.84,160.75,161.6,52011.0,135.916,136.7611,135.84,136.5583,52011.0
2019-01-14 12:30:00,161.68,162.29,161.63,162.28,22798.0,136.6259,137.1413,136.5836,137.1329,22798.0
2019-01-14 13:00:00,162.18,162.89,161.87,162.09,27886.0,137.0484,137.6484,136.7864,136.9723,27886.0
2019-01-14 13:30:00,162.18,162.79,161.93,162.79,31080.0,137.0484,137.5639,136.8371,137.5639,31080.0
2019-01-14 14:00:00,162.79,163.01,162.58,162.73,42132.0,137.5639,137.7498,137.3864,137.5132,42132.0
2019-01-14 14:30:00,162.79,163.78,162.73,163.73,81812.0,137.5639,138.4004,137.5132,138.3582,81812.0
2019-01-14 15:00:00,163.75,163.75,162.36,162.39,57938.0,138.3751,138.3751,137.2005,137.2258,57938.0
2019-01-14 15:30:00,162.39,162.57,161.95,162.13,79442.0,137.2258,137.3779,136.854,137.0061,79442.0
2019-01-15 09:30:00,162.61,163.03,161.75,161.87,51598.0,137.4117,137.7667,136.685,136.7864,51598.0
2019-01-15 10:00:00,161.74,162.42,160.55,161.18,60719.0,136.6766,137.2512,135.671,136.2033,60719.0
2019-01-15 10:30:00,161.09,161.61,160.96,161.56,16689.0,136.1273,136.5667,136.0174,136.5245,16689.0
2019-01-15 11:00:00,161.56,161.74,161.33,161.56,10059.0,136.5245,136.6766,136.3301,136.5245,10059.0
2019-01-15 11:30:00,161.45,162.29,161.41,162.23,28009.0,136.4315,137.1413,136.3977,137.0906,28009.0
2019-01-15 12:00:00,162.2,162.79,162.08,162.14,16327.0,137.0653,137.5639,136.9639,137.0146,16327.0
2019-01-15 12:30:00,162.15,162.15,161.61,161.79,9604.0,137.023,137.023,136.5667,136.7188,9604.0
2019-01-15 13:00:00,161.8,161.97,161.61,161.87,23817.0,136.7273,136.8709,136.5667,136.7864,23817.0
2019-01-15 13:30:00,161.87,162.06,161.72,161.98,12393.0,136.7864,136.947,136.6597,136.8794,12393.0
2019-01-15 14:00:00,162.02,162.16,161.55,161.73,47353.0,136.9132,137.0315,136.516,136.6681,47353.0
2019-01-15 14:30:00,161.68,161.8,161.29,161.67,26018.0,136.6259,136.7273,136.2963,136.6174,26018.0
2019-01-15 15:00:00,161.66,162.06,161.35,161.42,51096.0,136.609,136.947,136.347,136.4062,51096.0
2019-01-15 15:30:00,161.42,161.97,161.34,161.64,116069.0,136.4062,136.8709,136.3385,136.5921,116069.0
2019-01-16 09:30:00,161.88,163.12,161.65,162.8,18496.0,136.7949,137.8427,136.6005,137.5723,18496.0
2019-01-16 10:00:00,162.92,163.16,162.79,162.97,45694.0,137.6737,137.8765,137.5639,137.716,45694.0
2019-01-16 10:30:00,163.04,163.16,161.87,162.67,47615.0,137.7751,137.8765,136.7864,137.4624,47615.0
2019-01-16 11:00:00,162.66,162.81,162.27,162.33,21149.0,137.454,137.5808,137.1244,137.1751,21149.0
2019-01-16 11:30:00,162.28,162.59,161.51,161.66,11221.0,137.1329,137.3948,136.4822,136.609,11221.0
2019-01-16 12:00:00,161.75,162.13,161.53,162.09,17797.0,136.685,137.0061,136.4991,136.9723,17797.0
2019-01-16 12:30:00,162.18,162.43,162.14,162.25,25981.0,137.0484,137.2596,137.0146,137.1075,25981.0
2019-01-16 13:00:00,162.24,162.6,162.19,162.41,14470.0,137.0991,137.4033,137.0568,137.2427,14470.0
2019-01-16 13:30:00,162.34,162.51,162.25,162.46,9599.0,137.1836,137.3272,137.1075,137.285,9599.0
2019-01-16 14:00:00,162.44,162.51,162.18,162.46,21006.0,137.2681,137.3272,137.0484,137.285,21006.0
2019-01-16 14:30:00,162.48,162.66,162.26,162.31,27861.0,137.3019,137.454,137.116,137.1582,27861.0
2019-01-16 15:00:00,162.29,162.92,162.26,162.87,43413.0,137.1413,137.6737,137.116,137.6315,43413.0
2019-01-16 15:30:00,162.87,162.92,162.09,162.41,58317.0,137.6315,137.6737,136.9723,137.2427,58317.0
2019-01-17 09:30:00,162.44,164.39,162.27,164.19,31570.0,137.2681,138.9159,137.1244,138.7469,31570.0
2019-01-17 10:00:00,164.14,164.91,163.86,164.22,18148.0,138.7047,139.3553,138.468,138.7723,18148.0
2019-01-17 10:30:00,164.21,164.55,163.74,164.18,42287.0,138.7638,139.0511,138.3666,138.7385,42287.0
2019-01-17 11:00:00,164.18,164.91,163.99,164.25,63196.0,138.7385,139.3553,138.5779,138.7976,63196.0
2019-01-17 11:30:00,164.17,164.59,163.77,163.9,14161.0,138.73,139.0849,138.392,138.5018,14161.0
2019-01-17 12:00:00,164.03,164.25,163.89,164.08,21190.0,138.6117,138.7976,138.4934,138.654,21190.0
2019-01-17 12:30:00,164.12,164.27,164.0,164.12,19365.0,138.6878,138.8145,138.5864,138.6878,19365.0
2019-01-17 13:00:00,164.21,164.55,164.1,164.36,19496.0,138.7638,139.0511,138.6709,138.8906,19496.0
2019-01-17 13:30:00,164.34,164.81,164.16,164.81,21921.0,138.8737,139.2708,138.7216,139.2708,21921.0
2019-01-17 14:00:00,164.69,164.95,164.69,164.91,28059.0,139.1694,139.3891,139.1694,139.3553,28059.0
2019-01-17 14:30:00,164.87,167.37,164.78,165.93,39908.0,139.3215,141.4341,139.2455,140.2173,39908.0
2019-01-17 15:00:00,165.97,165.97,165.23,165.68,19059.0,140.2511,140.2511,139.6257,140.006,19059.0
2019-01-17 15:30:00,165.73,166.27,165.73,166.27,67822.0,140.0483,140.5046,140.0483,140.5046,67822.0
2019-01-18 09:30:00,167.0,167.73,166.64,166.87,74755.0,141.1215,141.7383,140.8173,141.0116,74755.0
2019-01-18 10:00:00,166.87,167.61,166.48,166.65,53851.0,141.0116,141.6369,140.682,140.8257,53851.0
2019-01-18 10:30:00,166.63,167.63,166.53,167.53,44760.0,140.8088,141.6538,140.7243,141.5693,44760.0
2019-01-18 11:00:00,167.63,168.37,167.45,167.94,49946.0,141.6538,142.2792,141.5017,141.9158,49946.0
2019-01-18 11:30:00,167.94,168.09,167.41,167.86,29429.0,141.9158,142.0426,141.4679,141.8482,29429.0
2019-01-18 12:00:00,167.9,168.91,167.72,168.6,60704.0,141.882,142.7355,141.7299,142.4735,60704.0
2019-01-18 12:30:00,168.67,168.67,168.23,168.64,12132.0,142.5327,142.5327,142.1609,142.5073,12132.0
2019-01-18 13:00:00,168.65,168.81,167.95,167.97,13320.0,142.5158,142.651,141.9243,141.9412,13320.0
2019-01-18 13:30:00,167.97,168.19,167.75,168.03,14171.0,141.9412,142.1271,141.7552,141.9919,14171.0
2019-01-18 14:00:00,168.06,168.53,167.81,168.25,20533.0,142.0172,142.4144,141.8059,142.1778,20533.0
2019-01-18 14:30:00,168.16,168.26,167.59,167.81,22706.0,142.1017,142.1862,141.62,141.8059,22706.0
2019-01-18 15:00:00,167.79,167.96,167.39,167.84,19378.0,141.789,141.9327,141.451,141.8313,19378.0
2019-01-18 15:30:00,167.81,168.07,167.39,167.78,93490.0,141.8059,142.0257,141.451,141.7806,93490.0
2019-01-22 09:30:00,165.26,165.26,156.71,160.1,188670.0,139.6511,139.6511,132.426,135.2907,188670.0
2019-01-22 10:00:00,160.06,160.93,158.61,159.87,71778.0,135.2569,135.9921,134.0316,135.0963,71778.0
2019-01-22 10:30:00,159.86,160.98,159.8,160.67,39749.0,135.0879,136.0343,135.0372,135.7724,39749.0
2019-01-22 11:00:00,160.68,162.58,160.68,161.97,33769.0,135.7808,137.3864,135.7808,136.8709,33769.0
2019-01-22 11:30:00,161.93,162.57,160.99,161.21,50076.0,136.8371,137.3779,136.0428,136.2287,50076.0
2019-01-22 12:00:00,161.27,161.84,161.03,161.75,29696.0,136.2794,136.7611,136.0766,136.685,29696.0
2019-01-22 12:30:00,161.85,162.04,161.41,161.55,25187.0,136.7695,136.9301,136.3977,136.516,25187.0
2019-01-22 13:00:00,161.49,161.49,160.12,160.76,37424.0,136.4653,136.4653,135.3076,135.8484,37424.0
2019-01-22 13:30:00,160.75,161.98,160.71,161.6,34130.0,135.84,136.8794,135.8062,136.5583,34130.0
2019-01-22 14:00:00,161.55,163.14,161.43,162.33,34966.0,136.516,137.8596,136.4146,137.1751,34966.0
2019-01-22 14:30:00,162.32,162.32,160.94,161.06,37714.0,137.1667,137.1667,136.0005,136.1019,37714.0
2019-01-22 15:00:00,161.06,162.02,160.71,161.89,48117.0,136.1019,136.9132,135.8062,136.8033,48117.0
2019-01-22 15:30:00,161.9,162.7,161.52,162.67,115795.0,136.8118,137.4878,136.4907,137.4624,115795.0
2019-01-23 09:30:00,163.64,164.23,162.87,163.64,42808.0,138.2821,138.7807,137.6315,138.2821,42808.0
2019-01-23 10:00:00,163.69,163.76,161.89,161.89,25757.0,138.3244,138.3835,136.8033,136.8033,25757.0
2019-01-23 10:30:00,161.89,162.58,161.02,161.91,61817.0,136.8033,137.3864,136.0681,136.8202,61817.0
2019-01-23 11:00:00,161.99,162.71,161.61,161.86,31518.0,136.8878,137.4963,136.5667,136.778,31518.0
2019-01-23 11:30:00,161.77,162.1,161.23,161.31,26450.0,136.7019,136.9808,136.2456,136.3132,26450.0
2019-01-23 12:00:00,161.3,161.57,161.05,161.44,110222.0,136.3047,136.5329,136.0935,136.4231,110222.0
2019-01-23 12:30:00,161.43,161.92,161.43,161.81,36808.0,136.4146,136.8287,136.4146,136.7357,36808.0
2019-01-23 13:00:00,161.87,161.87,161.36,161.37,81424.0,136.7864,136.7864,136.3554,136.3639,81424.0
2019-01-23 13:30:00,161.42,161.8,161.36,161.49,21042.0,136.4062,136.7273,136.3554,136.4653,21042.0
2019-01-23 14:00:00,161.41,161.91,161.33,161.83,16013.0,136.3977,136.8202,136.3301,136.7526,16013.0
2019-01-23 14:30:00,161.76,162.13,161.57,162.03,18690.0,136.6935,137.0061,136.5329,136.9216,18690.0
2019-01-23 15:00:00,162.08,162.89,162.08,162.69,25477.0,136.9639,137.6484,136.9639,137.4794,25477.0
2019-01-23 15:30:00,162.68,163.34,162.63,163.17,80928.0,137.4709,138.0286,137.4286,137.885,80928.0
2019-01-24 09:30:00,163.3,163.92,163.0,163.88,32890.0,137.9948,138.5187,137.7413,138.4849,32890.0
2019-01-24 10:00:00,163.8,164.5,163.75,164.35,14174.0,138.4173,139.0089,138.3751,138.8821,14174.0
2019-01-24 10:30:00,164.48,164.67,163.93,164.43,13640.0,138.992,139.1525,138.5272,138.9497,13640.0
2019-01-24 11:00:00,164.33,164.34,163.75,164.0,34009.0,138.8652,138.8737,138.3751,138.5864,34009.0
2019-01-24 11:30:00,163.98,164.53,163.95,164.14,14210.0,138.5695,139.0342,138.5441,138.7047,14210.0
2019-01-24 12:00:00,164.13,164.32,163.88,164.12,25390.0,138.6962,138.8568,138.4849,138.6878,25390.0
2019-01-24 12:30:00,164.05,164.06,163.38,163.55,11182.0,138.6286,138.6371,138.0624,138.2061,11182.0
2019-01-24 13:00:00,163.63,163.67,162.88,163.06,12963.0,138.2737,138.3075,137.6399,137.792,12963.0
2019-01-24 13:30:00,163.18,163.35,162.87,163.06,12809.0,137.8934,138.0371,137.6315,137.792,12809.0
2019-01-24 14:00:00,163.14,163.45,163.05,163.38,18188.0,137.8596,138.1216,137.7836,138.0624,18188.0
2019-01-24 14:30:00,163.31,163.68,163.22,163.4,15451.0,138.0033,138.3159,137.9272,138.0793,15451.0
2019-01-24 15:00:00,163.45,163.65,163.26,163.38,43003.0,138.1216,138.2906,137.961,138.0624,43003.0
2019-01-24 15:30:00,163.36,163.48,163.19,163.36,61365.0,138.0455,138.1469,137.9019,138.0455,61365.0
2019-01-25 09:30:00,164.95,165.0,164.14,164.4,19553.0,139.3891,139.4314,138.7047,138.9244,19553.0
2019-01-25 10:00:00,164.53,164.85,164.09,164.55,47111.0,139.0342,139.3046,138.6624,139.0511,47111.0
2019-01-25 10:30:00,164.32,164.95,164.26,164.58,33479.0,138.8568,139.3891,138.8061,139.0765,33479.0
2019-01-25 11:00:00,164.56,164.65,163.93,164.07,13801.0,139.0596,139.1356,138.5272,138.6455,13801.0
2019-01-25 11:30:00,164.11,164.41,163.67,163.91,28405.0,138.6793,138.9328,138.3075,138.5103,28405.0
2019-01-25 12:00:00,163.9,164.15,163.66,164.01,12301.0,138.5018,138.7131,138.299,138.5948,12301.0
2019-01-25 12:30:00,164.03,164.13,163.52,163.87,16718.0,138.6117,138.6962,138.1807,138.4765,16718.0
2019-01-25 13:00:00,163.87,163.96,163.06,163.43,23291.0,138.4765,138.5525,137.792,138.1047,23291.0
2019-01-25 13:30:00,163.41,163.41,162.84,163.0,21632.0,138.0878,138.0878,137.6061,137.7413,21632.0
2019-01-25 14:00:00,163.0,163.0,162.69,162.69,17783.0,137.7413,137.7413,137.4794,137.4794,17783.0
2019-01-25 14:30:00,162.77,163.37,162.63,163.35,26734.0,137.547,138.054,137.4286,138.0371,26734.0
2019-01-25 15:00:00,163.39,163.47,162.87,162.93,22858.0,138.0709,138.1385,137.6315,137.6822,22858.0
2019-01-25 15:30:00,162.92,163.23,162.62,163.2,96894.0,137.6737,137.9357,137.4202,137.9103,96894.0
2019-01-28 09:30:00,161.9,163.36,161.11,163.29,25470.0,136.8118,138.0455,136.1442,137.9864,25470.0
2019-01-28 10:00:00,163.31,163.69,162.61,162.77,16622.0,138.0033,138.3244,137.4117,137.547,16622.0
2019-01-28 10:30:00,162.78,162.95,162.34,162.34,20238.0,137.5554,137.6991,137.1836,137.1836,20238.0
2019-01-28 11:00:00,162.24,162.4,161.88,162.16,37682.0,137.0991,137.2343,136.7949,137.0315,37682.0
2019-01-28 11:30:00,162.16,162.22,160.55,160.55,31765.0,137.0315,137.0822,135.671,135.671,31765.0
2019-01-28 12:00:00,160.45,161.43,160.31,161.22,47863.0,135.5865,136.4146,135.4682,136.2371,47863.0
2019-01-28 12:30:00,161.22,161.95,161.22,161.46,23554.0,136.2371,136.854,136.2371,136.44,23554.0
2019-01-28 13:00:00,161.4,162.27,161.32,162.0,27749.0,136.3893,137.1244,136.3216,136.8963,27749.0
2019-01-28 13:30:00,162.04,162.7,162.03,162.28,27885.0,136.9301,137.4878,136.9216,137.1329,27885.0
2019-01-28 14:00:00,162.34,162.57,162.08,162.43,27275.0,137.1836,137.3779,136.9639,137.2596,27275.0
2019-01-28 14:30:00,162.45,162.68,162.25,162.29,20184.0,137.2765,137.4709,137.1075,137.1413,20184.0
2019-01-28 15:00:00,162.38,162.94,162.23,162.59,34550.0,137.2174,137.6906,137.0906,137.3948,34550.0
2019-01-28 15:30:00,162.59,162.99,162.37,162.86,66214.0,137.3948,137.7329,137.2089,137.623,66214.0
2019-01-29 09:30:00,163.58,163.6,162.03,162.17,124958.0,138.2314,138.2483,136.9216,137.0399,124958.0
2019-01-29 10:00:00,162.15,163.85,162.13,163.57,83173.0,137.023,138.4596,137.0061,138.223,83173.0
2019-01-29 10:30:00,163.74,164.06,162.81,162.81,15921.0,138.3666,138.6371,137.5808,137.5808,15921.0
2019-01-29 11:00:00,162.78,162.94,161.84,161.84,21457.0,137.5554,137.6906,136.7611,136.7611,21457.0
2019-01-29 11:30:00,162.0,162.72,161.97,162.41,29696.0,136.8963,137.5047,136.8709,137.2427,29696.0
2019-01-29 12:00:00,162.32,162.98,162.25,162.6,22175.0,137.1667,137.7244,137.1075,137.4033,22175.0
2019-01-29 12:30:00,162.61,162.75,162.53,162.63,12714.0,137.4117,137.5301,137.3441,137.4286,12714.0
2019-01-29 13:00:00,162.56,162.77,162.33,162.72,14320.0,137.3695,137.547,137.1751,137.5047,14320.0
2019-01-29 13:30:00,162.72,162.84,162.52,162.72,19529.0,137.5047,137.6061,137.3357,137.5047,19529.0
2019-01-29 14:00:00,162.68,162.93,162.63,162.93,15499.0,137.4709,137.6822,137.4286,137.6822,15499.0
2019-01-29 14:30:00,162.93,163.01,162.32,162.33,16927.0,137.6822,137.7498,137.1667,137.1751,16927.0
2019-01-29 15:00:00,162.33,162.59,162.25,162.52,31059.0,137.1751,137.3948,137.1075,137.3357,31059.0
2019-01-29 15:30:00,162.58,162.65,162.07,162.34,94021.0,137.3864,137.4455,136.9554,137.1836,94021.0
2019-01-30 09:30:00,163.16,163.34,162.08,162.09,27203.0,137.8765,138.0286,136.9639,136.9723,27203.0
2019-01-30 10:00:00,162.19,162.87,161.46,162.86,23034.0,137.0568,137.6315,136.44,137.623,23034.0
2019-01-30 10:30:00,162.87,163.12,162.56,162.56,11553.0,137.6315,137.8427,137.3695,137.3695,11553.0
2019-01-30 11:00:00,162.82,163.1,162.68,163.02,16162.0,137.5892,137.8258,137.4709,137.7582,16162.0
2019-01-30 11:30:00,163.07,163.59,162.95,163.49,9874.0,137.8005,138.2399,137.6991,138.1554,9874.0
2019-01-30 12:00:00,163.45,163.57,163.15,163.16,9578.0,138.1216,138.223,137.8681,137.8765,9578.0
2019-01-30 12:30:00,163.15,163.17,162.53,162.63,12129.0,137.8681,137.885,137.3441,137.4286,12129.0
2019-01-30 13:00:00,162.73,162.86,162.56,162.81,7337.0,137.5132,137.623,137.3695,137.5808,7337.0
2019-01-30 13:30:00,162.91,163.05,162.72,162.78,5066.0,137.6653,137.7836,137.5047,137.5554,5066.0
2019-01-30 14:00:00,162.77,164.41,162.77,164.12,63601.0,137.547,138.9328,137.547,138.6878,63601.0
2019-01-30 14:30:00,164.08,164.67,163.83,164.5,17363.0,138.654,139.1525,138.4427,139.0089,17363.0
2019-01-30 15:00:00,164.49,164.49,163.69,163.89,22472.0,139.0004,139.0004,138.3244,138.4934,22472.0
2019-01-30 15:30:00,163.79,164.11,163.5,163.99,57385.0,138.4089,138.6793,138.1638,138.5779,57385.0
2019-01-31 09:30:00,163.6,163.64,162.42,162.65,16652.0,138.2483,138.2821,137.2512,137.4455,16652.0
2019-01-31 10:00:00,162.74,164.05,162.51,163.91,31009.0,137.5216,138.6286,137.3272,138.5103,31009.0
2019-01-31 10:30:00,164.08,164.61,163.91,164.4,49222.0,138.654,139.1018,138.5103,138.9244,49222.0
2019-01-31 11:00:00,164.39,164.86,164.39,164.7,44856.0,138.9159,139.3131,138.9159,139.1779,44856.0
2019-01-31 11:30:00,164.76,165.94,164.71,165.85,13492.0,139.2286,140.2257,139.1863,140.1497,13492.0
2019-01-31 12:00:00,165.81,165.82,164.78,164.95,24416.0,140.1159,140.1243,139.2455,139.3891,24416.0
2019-01-31 12:30:00,164.95,165.28,164.71,164.92,12717.0,139.3891,139.668,139.1863,139.3638,12717.0
2019-01-31 13:00:00,164.93,165.34,164.93,164.99,23299.0,139.3722,139.7187,139.3722,139.4229,23299.0
2019-01-31 13:30:00,165.0,165.14,164.84,165.08,13293.0,139.4314,139.5497,139.2962,139.499,13293.0
2019-01-31 14:00:00,165.15,165.63,165.1,165.43,28521.0,139.5581,139.9638,139.5159,139.7948,28521.0
2019-01-31 14:30:00,165.44,165.45,165.05,165.3,22888.0,139.8032,139.8117,139.4736,139.6849,22888.0
2019-01-31 15:00:00,165.27,165.47,164.92,165.44,37960.0,139.6596,139.8286,139.3638,139.8032,37960.0
2019-01-31 15:30:00,165.48,166.15,165.17,165.99,113621.0,139.837,140.4032,139.575,140.268,113621.0
2019-02-01 09:30:00,165.98,166.76,164.32,164.32,57501.0,140.2595,140.9187,138.8568,138.8568,57501.0
2019-02-01 10:00:00,164.47,166.0,164.36,165.68,20430.0,138.9835,140.2764,138.8906,140.006,20430.0
2019-02-01 10:30:00,165.7,165.87,164.45,164.76,16975.0,140.0229,140.1666,138.9666,139.2286,16975.0
2019-02-01 11:00:00,164.72,165.78,164.49,165.77,14332.0,139.1948,140.0905,139.0004,140.0821,14332.0
2019-02-01 11:30:00,165.67,165.95,165.4,165.69,16164.0,139.9976,140.2342,139.7694,140.0145,16164.0
2019-02-01 12:00:00,165.75,165.75,164.61,164.78,15210.0,140.0652,140.0652,139.1018,139.2455,15210.0
2019-02-01 12:30:00,164.7,165.36,164.63,165.34,9600.0,139.1779,139.7356,139.1187,139.7187,9600.0
2019-02-01 13:00:00,165.27,165.36,165.07,165.25,17421.0,139.6596,139.7356,139.4905,139.6426,17421.0
2019-02-01 13:30:00,165.3,165.59,165.07,165.48,10940.0,139.6849,139.93,139.4905,139.837,10940.0
2019-02-01 14:00:00,165.44,165.46,165.09,165.17,11726.0,139.8032,139.8201,139.5074,139.575,11726.0
2019-02-01 14:30:00,165.21,165.25,164.84,165.11,14891.0,139.6088,139.6426,139.2962,139.5243,14891.0
2019-02-01 15:00:00,165.1,165.1,164.79,165.08,22604.0,139.5159,139.5159,139.2539,139.499,22604.0
2019-02-01 15:30:00,165.07,165.51,164.95,165.38,57032.0,139.4905,139.8624,139.3891,139.7525,57032.0
2019-02-04 09:30:00,165.75,166.42,164.92,165.16,29275.0,140.0652,140.6313,139.3638,139.5666,29275.0
2019-02-04 10:00:00,165.25,165.92,165.0,165.31,32382.0,139.6426,140.2088,139.4314,139.6934,32382.0
2019-02-04 10:30:00,165.31,166.22,165.28,165.97,38531.0,139.6934,140.4623,139.668,140.2511,38531.0
2019-02-04 11:00:00,166.02,166.41,165.86,166.34,20464.0,140.2933,140.6229,140.1581,140.5637,20464.0
2019-02-04 11:30:00,166.41,166.68,165.56,165.61,31177.0,140.6229,140.8511,139.9046,139.9469,31177.0
2019-02-04 12:00:00,165.69,166.06,165.64,165.66,12771.0,140.0145,140.3271,139.9722,139.9891,12771.0
2019-02-04 12:30:00,165.61,165.92,165.57,165.87,18939.0,139.9469,140.2088,139.9131,140.1666,18939.0
2019-02-04 13:00:00,165.86,166.27,165.83,166.17,12467.0,140.1581,140.5046,140.1328,140.4201,12467.0
2019-02-04 13:30:00,166.16,166.16,165.88,165.91,18017.0,140.4116,140.4116,140.175,140.2004,18017.0
2019-02-04 14:00:00,165.87,166.06,165.74,166.03,16241.0,140.1666,140.3271,140.0567,140.3018,16241.0
2019-02-04 14:30:00,166.08,166.12,165.78,165.88,18519.0,140.344,140.3778,140.0905,140.175,18519.0
2019-02-04 15:00:00,165.8,166.65,165.79,166.24,24151.0,140.1074,140.8257,140.099,140.4792,24151.0
2019-02-04 15:30:00,166.2,166.21,165.94,166.19,97016.0,140.4454,140.4539,140.2257,140.437,97016.0
2019-02-05 09:30:00,166.2,166.55,165.74,166.2,18843.0,140.4454,140.7412,140.0567,140.4454,18843.0
2019-02-05 10:00:00,166.43,166.43,165.84,166.05,19026.0,140.6398,140.6398,140.1412,140.3187,19026.0
2019-02-05 10:30:00,166.1,166.31,165.94,166.2,22930.0,140.3609,140.5384,140.2257,140.4454,22930.0
2019-02-05 11:00:00,166.2,166.47,166.15,166.23,36541.0,140.4454,140.6736,140.4032,140.4708,36541.0
2019-02-05 11:30:00,166.25,166.42,165.83,166.01,28220.0,140.4877,140.6313,140.1328,140.2849,28220.0
2019-02-05 12:00:00,166.0,166.0,165.27,165.46,16055.0,140.2764,140.2764,139.6596,139.8201,16055.0
2019-02-05 12:30:00,165.47,166.48,165.36,165.7,42827.0,139.8286,140.682,139.7356,140.0229,42827.0
2019-02-05 13:00:00,165.66,165.95,165.62,165.92,24308.0,139.9891,140.2342,139.9553,140.2088,24308.0
2019-02-05 13:30:00,165.85,166.19,165.7,165.93,34897.0,140.1497,140.437,140.0229,140.2173,34897.0
2019-02-05 14:00:00,166.01,166.22,165.96,165.99,27524.0,140.2849,140.4623,140.2426,140.268,27524.0
2019-02-05 14:30:00,166.0,166.39,166.0,166.28,57487.0,140.2764,140.606,140.2764,140.513,57487.0
2019-02-05 15:00:00,166.31,166.36,166.06,166.11,42910.0,140.5384,140.5806,140.3271,140.3694,42910.0
2019-02-05 15:30:00,166.12,166.27,165.83,165.97,134332.0,140.3778,140.5046,140.1328,140.2511,134332.0
2019-02-06 09:30:00,165.62,166.09,165.43,165.67,40582.0,139.9553,140.3525,139.7948,139.9976,40582.0
2019-02-06 10:00:00,165.75,165.88,165.0,165.11,41032.0,140.0652,140.175,139.4314,139.5243,41032.0
2019-02-06 10:30:00,165.15,165.63,165.0,165.48,35068.0,139.5581,139.9638,139.4314,139.837,35068.0
2019-02-06 11:00:00,165.48,165.86,165.01,165.36,31770.0,139.837,140.1581,139.4398,139.7356,31770.0
2019-02-06 11:30:00,165.4,165.76,165.18,165.25,53962.0,139.7694,140.0736,139.5835,139.6426,53962.0
2019-02-06 12:00:00,165.25,166.08,165.04,165.98,59423.0,139.6426,140.344,139.4652,140.2595,59423.0
2019-02-06 12:30:00,166.08,166.16,165.76,166.08,23848.0,140.344,140.4116,140.0736,140.344,23848.0
2019-02-06 13:00:00,166.09,166.68,165.96,166.57,38328.0,140.3525,140.8511,140.2426,140.7581,38328.0
2019-02-06 13:30:00,166.52,166.56,166.13,166.19,27748.0,140.7158,140.7497,140.3863,140.437,27748.0
2019-02-06 14:00:00,166.22,167.21,166.07,167.2,89353.0,140.4623,141.2989,140.3356,141.2905,89353.0
2019-02-06 14:30:00,167.2,167.22,166.66,166.66,34534.0,141.2905,141.3074,140.8342,140.8342,34534.0
2019-02-06 15:00:00,166.65,166.71,166.41,166.56,35315.0,140.8257,140.8764,140.6229,140.7497,35315.0
2019-02-06 15:30:00,166.59,166.69,165.46,165.61,139208.0,140.775,140.8595,139.8201,139.9469,139208.0
2019-02-07 09:30:00,154.88,155.0,151.05,154.72,304150.0,130.8796,130.981,127.6431,130.7444,304150.0
2019-02-07 10:00:00,154.55,155.8,153.53,155.0,176399.0,130.6007,131.657,129.7388,130.981,176399.0
2019-02-07 10:30:00,155.02,155.27,153.08,154.15,139875.0,130.9979,131.2092,129.3585,130.2627,139875.0
2019-02-07 11:00:00,154.17,154.29,152.19,152.49,76105.0,130.2796,130.381,128.6064,128.86,76105.0
2019-02-07 11:30:00,152.42,152.44,150.25,151.4,123119.0,128.8008,128.8177,126.9671,127.9389,123119.0
2019-02-07 12:00:00,151.42,151.48,150.25,150.62,44020.0,127.9558,128.0065,126.9671,127.2797,44020.0
2019-02-07 12:30:00,150.7,151.47,150.55,150.69,34502.0,127.3473,127.998,127.2206,127.3389,34502.0
2019-02-07 13:00:00,150.77,151.8,150.77,150.99,41256.0,127.4065,128.2769,127.4065,127.5924,41256.0
2019-02-07 13:30:00,151.14,152.56,151.04,151.25,85026.0,127.7192,128.9191,127.6346,127.8121,85026.0
2019-02-07 14:00:00,151.29,151.59,151.07,151.41,54204.0,127.8459,128.0994,127.66,127.9473,54204.0
2019-02-07 14:30:00,151.41,151.62,150.95,151.24,69055.0,127.9473,128.1248,127.5586,127.8037,69055.0
2019-02-07 15:00:00,151.28,151.56,151.0,151.38,73940.0,127.8375,128.0741,127.6008,127.922,73940.0
2019-02-07 15:30:00,151.34,151.99,150.99,151.72,207235.0,127.8882,128.4374,127.5924,128.2093,207235.0
2019-02-08 09:30:00,151.25,154.48,150.98,153.71,126719.0,127.8121,130.5416,127.5839,129.8909,126719.0
2019-02-08 10:00:00,153.71,154.09,152.78,153.3,61222.0,129.8909,130.212,129.105,129.5444,61222.0
2019-02-08 10:30:00,153.29,154.04,152.42,152.63,71943.0,129.536,130.1698,128.8008,128.9783,71943.0
2019-02-08 11:00:00,152.63,153.68,152.19,153.05,49238.0,128.9783,129.8656,128.6064,129.3332,49238.0
2019-02-08 11:30:00,153.09,153.39,152.65,153.27,39709.0,129.367,129.6205,128.9952,129.5191,39709.0
2019-02-08 12:00:00,153.29,153.52,152.93,153.38,27490.0,129.536,129.7303,129.2318,129.612,27490.0
2019-02-08 12:30:00,153.31,153.64,152.9,152.91,29187.0,129.5529,129.8317,129.2064,129.2149,29187.0
2019-02-08 13:00:00,152.96,153.62,152.93,153.27,21402.0,129.2571,129.8148,129.2318,129.5191,21402.0
2019-02-08 13:30:00,153.13,153.28,152.82,152.82,42361.0,129.4008,129.5275,129.1388,129.1388,42361.0
2019-02-08 14:00:00,152.86,153.11,152.67,153.11,39056.0,129.1726,129.3839,129.0121,129.3839,39056.0
2019-02-08 14:30:00,153.16,153.33,153.04,153.17,32677.0,129.4261,129.5698,129.3247,129.4346,32677.0
2019-02-08 15:00:00,153.16,153.32,152.77,152.97,37964.0,129.4261,129.5613,129.0966,129.2656,37964.0
2019-02-08 15:30:00,152.96,153.17,152.51,153.11,102687.0,129.2571,129.4346,128.8769,129.3839,102687.0
2019-02-11 09:30:00,154.04,155.04,153.53,154.5,39842.0,130.1698,131.0148,129.7388,130.5585,39842.0
2019-02-11 10:00:00,154.48,155.32,154.01,154.56,48203.0,130.5416,131.2514,130.1444,130.6092,48203.0
2019-02-11 10:30:00,154.53,154.79,154.25,154.79,67699.0,130.5838,130.8035,130.3472,130.8035,67699.0
2019-02-11 11:00:00,154.79,155.4,154.44,155.06,72150.0,130.8035,131.319,130.5078,131.0317,72150.0
2019-02-11 11:30:00,155.09,155.21,154.8,154.89,27984.0,131.0571,131.1585,130.812,130.888,27984.0
2019-02-11 12:00:00,154.99,155.31,154.99,155.16,40513.0,130.9726,131.243,130.9726,131.1162,40513.0
2019-02-11 12:30:00,155.14,155.16,154.85,154.94,17882.0,131.0993,131.1162,130.8542,130.9303,17882.0
2019-02-11 13:00:00,154.94,154.94,154.54,154.8,37936.0,130.9303,130.9303,130.5923,130.812,37936.0
2019-02-11 13:30:00,154.8,154.9,154.6,154.79,26306.0,130.812,130.8965,130.643,130.8035,26306.0
2019-02-11 14:00:00,154.78,154.86,154.66,154.78,24442.0,130.7951,130.8627,130.6937,130.7951,24442.0
2019-02-11 14:30:00,154.78,154.86,154.54,154.73,28535.0,130.7951,130.8627,130.5923,130.7528,28535.0
2019-02-11 15:00:00,154.72,155.02,154.66,154.91,42567.0,130.7444,130.9979,130.6937,130.9049,42567.0
2019-02-11 15:30:00,154.94,155.41,154.71,155.08,140140.0,130.9303,131.3275,130.7359,131.0486,140140.0
2019-02-12 09:30:00,155.62,156.8,155.57,156.32,69930.0,131.5049,132.5021,131.4627,132.0965,69930.0
2019-02-12 10:00:00,156.11,156.52,155.74,156.41,26114.0,131.919,132.2655,131.6063,132.1725,26114.0
2019-02-12 10:30:00,156.46,156.47,155.91,156.29,48066.0,132.2148,132.2232,131.75,132.0711,48066.0
2019-02-12 11:00:00,156.22,157.02,156.08,156.89,21657.0,132.0119,132.688,131.8936,132.5781,21657.0
2019-02-12 11:30:00,156.94,157.02,156.62,156.76,16659.0,132.6204,132.688,132.35,132.4683,16659.0
2019-02-12 12:00:00,156.76,156.79,156.25,156.37,19636.0,132.4683,132.4936,132.0373,132.1387,19636.0
2019-02-12 12:30:00,156.45,156.52,156.1,156.2,18237.0,132.2063,132.2655,131.9105,131.995,18237.0
2019-02-12 13:00:00,156.2,156.47,156.17,156.38,27259.0,131.995,132.2232,131.9697,132.1472,27259.0
2019-02-12 13:30:00,156.37,156.44,156.13,156.41,23763.0,132.1387,132.1979,131.9359,132.1725,23763.0
2019-02-12 14:00:00,156.39,156.39,155.9,155.92,31121.0,132.1556,132.1556,131.7415,131.7584,31121.0
2019-02-12 14:30:00,155.89,156.05,155.72,155.73,29522.0,131.7331,131.8683,131.5894,131.5979,29522.0
2019-02-12 15:00:00,155.73,155.94,155.52,155.68,32634.0,131.5979,131.7753,131.4204,131.5556,32634.0
2019-02-12 15:30:00,155.69,155.79,155.32,155.63,83097.0,131.5641,131.6486,131.2514,131.5134,83097.0
2019-02-13 09:30:00,155.83,156.3,155.12,155.7,192153.0,131.6824,132.0796,131.0824,131.5725,192153.0
2019-02-13 10:00:00,155.76,156.03,155.6,155.71,64117.0,131.6232,131.8514,131.488,131.581,64117.0
2019-02-13 10:30:00,155.77,156.0,155.76,155.92,52843.0,131.6317,131.826,131.6232,131.7584,52843.0
2019-02-13 11:00:00,155.94,156.51,155.88,156.41,42623.0,131.7753,132.257,131.7246,132.1725,42623.0
2019-02-13 11:30:00,156.41,156.41,155.93,156.09,29662.0,132.1725,132.1725,131.7669,131.9021,29662.0
2019-02-13 12:00:00,156.08,156.13,155.34,155.43,37488.0,131.8936,131.9359,131.2683,131.3444,37488.0
2019-02-13 12:30:00,155.45,155.65,155.28,155.56,80214.0,131.3613,131.5303,131.2176,131.4542,80214.0
2019-02-13 13:00:00,155.59,155.65,155.4,155.5,38014.0,131.4796,131.5303,131.319,131.4035,38014.0
2019-02-13 13:30:00,155.5,155.55,155.35,155.5,31957.0,131.4035,131.4458,131.2768,131.4035,31957.0
2019-02-13 14:00:00,155.48,155.54,154.89,155.24,99756.0,131.3866,131.4373,130.888,131.1838,99756.0
2019-02-13 14:30:00,155.23,155.47,154.84,155.06,85652.0,131.1754,131.3782,130.8458,131.0317,85652.0
2019-02-13 15:00:00,155.04,155.25,154.72,155.13,63797.0,131.0148,131.1923,130.7444,131.0909,63797.0
2019-02-13 15:30:00,155.16,155.5,155.13,155.28,92496.0,131.1162,131.4035,131.0909,131.2176,92496.0
2019-02-14 09:30:00,154.72,155.83,154.29,155.13,31164.0,130.7444,131.6824,130.381,131.0909,31164.0
2019-02-14 10:00:00,155.06,156.5,154.89,156.5,37037.0,131.0317,132.2486,130.888,132.2486,37037.0
2019-02-14 10:30:00,156.33,157.22,156.33,156.73,55769.0,132.1049,132.857,132.1049,132.4429,55769.0
2019-02-14 11:00:00,156.77,156.95,156.35,156.35,25754.0,132.4767,132.6288,132.1218,132.1218,25754.0
2019-02-14 11:30:00,156.28,157.0,156.22,156.7,22790.0,132.0627,132.6711,132.0119,132.4176,22790.0
2019-02-14 12:00:00,156.77,157.2,156.71,156.95,28281.0,132.4767,132.8401,132.426,132.6288,28281.0
2019-02-14 12:30:00,156.94,157.0,156.27,156.39,18123.0,132.6204,132.6711,132.0542,132.1556,18123.0
2019-02-14 13:00:00,156.33,156.5,156.05,156.42,26969.0,132.1049,132.2486,131.8683,132.181,26969.0
2019-02-14 13:30:00,156.45,156.53,156.21,156.46,12552.0,132.2063,132.2739,132.0035,132.2148,12552.0
2019-02-14 14:00:00,156.45,156.45,155.95,156.04,35836.0,132.2063,132.2063,131.7838,131.8598,35836.0
2019-02-14 14:30:00,156.08,156.23,155.7,155.8,26816.0,131.8936,132.0204,131.5725,131.657,26816.0
2019-02-14 15:00:00,155.81,156.34,155.76,156.25,26233.0,131.6655,132.1134,131.6232,132.0373,26233.0
2019-02-14 15:30:00,156.28,156.64,155.9,155.92,104456.0,132.0627,132.3669,131.7415,131.7584,104456.0
2019-02-15 09:30:00,156.87,157.24,155.77,156.71,57311.0,132.5612,132.8739,131.6317,132.426,57311.0
2019-02-15 10:00:00,156.99,157.17,156.73,156.95,15763.0,132.6626,132.8147,132.4429,132.6288,15763.0
2019-02-15 10:30:00,157.1,157.67,157.1,157.15,13012.0,132.7556,133.2373,132.7556,132.7978,13012.0
2019-02-15 11:00:00,157.15,157.69,157.15,157.42,11173.0,132.7978,133.2542,132.7978,133.026,11173.0
2019-02-15 11:30:00,157.53,157.62,157.19,157.37,20909.0,133.119,133.195,132.8316,132.9837,20909.0
2019-02-15 12:00:00,157.41,157.6,157.39,157.41,13020.0,133.0175,133.1781,133.0006,133.0175,13020.0
2019-02-15 12:30:00,157.36,157.37,157.1,157.16,7136.0,132.9753,132.9837,132.7556,132.8063,7136.0
2019-02-15 13:00:00,157.17,157.27,156.95,156.96,6872.0,132.8147,132.8992,132.6288,132.6373,6872.0
2019-02-15 13:30:00,156.92,157.35,156.92,157.15,7098.0,132.6035,132.9668,132.6035,132.7978,7098.0
2019-02-15 14:00:00,157.17,157.31,156.92,157.03,12869.0,132.8147,132.933,132.6035,132.6964,12869.0
2019-02-15 14:30:00,157.03,157.27,156.96,157.27,8107.0,132.6964,132.8992,132.6373,132.8992,8107.0
2019-02-15 15:00:00,157.24,157.44,157.01,157.24,9731.0,132.8739,133.0429,132.6795,132.8739,9731.0
2019-02-15 15:30:00,157.28,157.82,157.28,157.77,61596.0,132.9077,133.364,132.9077,133.3218,61596.0
2019-02-19 09:30:00,158.69,158.9,157.02,157.78,44285.0,134.0992,134.2767,132.688,133.3302,44285.0
2019-02-19 10:00:00,157.96,159.25,157.9,159.06,20299.0,133.4823,134.5724,133.4316,134.4119,20299.0
2019-02-19 10:30:00,159.1,159.11,158.2,158.24,10616.0,134.4457,134.4541,133.6851,133.7189,10616.0
2019-02-19 11:00:00,158.3,158.85,158.29,158.81,16904.0,133.7696,134.2344,133.7612,134.2006,16904.0
2019-02-19 11:30:00,158.85,159.89,158.82,159.89,17916.0,134.2344,135.1132,134.2091,135.1132,17916.0
2019-02-19 12:00:00,159.82,159.95,159.57,159.73,8369.0,135.0541,135.1639,134.8428,134.978,8369.0
2019-02-19 12:30:00,159.68,159.74,159.47,159.57,11375.0,134.9358,134.9865,134.7583,134.8428,11375.0
2019-02-19 13:00:00,159.56,159.81,159.32,159.63,11974.0,134.8344,135.0456,134.6316,134.8935,11974.0
2019-02-19 13:30:00,159.65,159.96,159.59,159.68,42393.0,134.9104,135.1724,134.8597,134.9358,42393.0
2019-02-19 14:00:00,159.68,160.0,159.68,159.96,13731.0,134.9358,135.2062,134.9358,135.1724,13731.0
2019-02-19 14:30:00,160.0,160.31,159.95,160.2,40110.0,135.2062,135.4682,135.1639,135.3752,40110.0
2019-02-19 15:00:00,160.2,160.3,159.91,160.04,33698.0,135.3752,135.4597,135.1301,135.24,33698.0
2019-02-19 15:30:00,160.08,160.17,159.07,159.14,97749.0,135.2738,135.3499,134.4203,134.4795,97749.0
2019-02-20 09:30:00,159.42,159.51,158.56,158.56,34503.0,134.7161,134.7921,133.9893,133.9893,34503.0
2019-02-20 10:00:00,158.73,158.81,158.19,158.81,48508.0,134.133,134.2006,133.6767,134.2006,48508.0
2019-02-20 10:30:00,158.84,159.06,158.66,158.7,26029.0,134.226,134.4119,134.0738,134.1076,26029.0
2019-02-20 11:00:00,158.7,159.2,158.54,158.95,83609.0,134.1076,134.5302,133.9724,134.3189,83609.0
2019-02-20 11:30:00,158.99,159.66,158.79,159.41,27971.0,134.3527,134.9189,134.1837,134.7076,27971.0
2019-02-20 12:00:00,159.33,159.44,158.91,159.32,22554.0,134.64,134.733,134.2851,134.6316,22554.0
2019-02-20 12:30:00,159.3,159.54,159.19,159.45,20052.0,134.6147,134.8175,134.5217,134.7414,20052.0
2019-02-20 13:00:00,159.42,159.95,159.35,159.89,15560.0,134.7161,135.1639,134.6569,135.1132,15560.0
2019-02-20 13:30:00,159.93,160.11,159.81,159.91,20349.0,135.147,135.2992,135.0456,135.1301,20349.0
2019-02-20 14:00:00,159.91,160.15,159.51,159.81,21838.0,135.1301,135.333,134.7921,135.0456,21838.0
2019-02-20 14:30:00,159.81,160.16,159.43,159.73,26737.0,135.0456,135.3414,134.7245,134.978,26737.0
2019-02-20 15:00:00,159.73,160.06,159.58,159.98,27597.0,134.978,135.2569,134.8513,135.1893,27597.0
2019-02-20 15:30:00,159.94,160.02,159.64,159.84,66974.0,135.1555,135.2231,134.902,135.071,66974.0
2019-02-21 09:30:00,159.93,160.45,159.3,160.14,21235.0,135.147,135.5865,134.6147,135.3245,21235.0
2019-02-21 10:00:00,160.0,160.0,159.38,159.74,32703.0,135.2062,135.2062,134.6823,134.9865,32703.0
2019-02-21 10:30:00,159.73,160.04,159.51,159.61,26300.0,134.978,135.24,134.7921,134.8766,26300.0
2019-02-21 11:00:00,159.7,160.06,159.59,159.75,26569.0,134.9527,135.2569,134.8597,134.9949,26569.0
2019-02-21 11:30:00,159.75,160.56,159.74,160.52,23089.0,134.9949,135.6794,134.9865,135.6456,23089.0
2019-02-21 12:00:00,160.61,160.81,160.51,160.57,11333.0,135.7217,135.8907,135.6372,135.6879,11333.0
2019-02-21 12:30:00,160.71,161.15,160.51,161.15,15549.0,135.8062,136.178,135.6372,136.178,15549.0
2019-02-21 13:00:00,161.1,161.31,160.83,160.91,13712.0,136.1357,136.3132,135.9076,135.9752,13712.0
2019-02-21 13:30:00,160.97,161.01,160.67,160.94,9365.0,136.0259,136.0597,135.7724,136.0005,9365.0
2019-02-21 14:00:00,160.95,161.14,160.21,160.3,15163.0,136.009,136.1695,135.3837,135.4597,15163.0
2019-02-21 14:30:00,160.38,160.59,160.03,160.16,16597.0,135.5273,135.7048,135.2315,135.3414,16597.0
2019-02-21 15:00:00,160.15,160.54,160.12,160.39,21821.0,135.333,135.6625,135.3076,135.5358,21821.0
2019-02-21 15:30:00,160.31,161.03,160.05,160.87,61816.0,135.4682,136.0766,135.2484,135.9414,61816.0
2019-02-22 09:30:00,160.51,161.32,160.02,160.66,29817.0,136.4358,137.1243,136.0193,136.5633,29817.0
2019-02-22 10:00:00,160.65,161.63,160.56,161.46,17842.0,136.5548,137.3878,136.4783,137.2433,17842.0
2019-02-22 10:30:00,161.62,161.94,161.32,161.68,17384.0,137.3793,137.6513,137.1243,137.4303,17384.0
2019-02-22 11:00:00,161.66,162.03,161.43,161.54,16537.0,137.4133,137.7278,137.2178,137.3113,16537.0
2019-02-22 11:30:00,161.52,161.92,161.3,161.89,15430.0,137.2943,137.6343,137.1073,137.6088,15430.0
2019-02-22 12:00:00,161.86,162.11,161.4,161.54,29793.0,137.5833,137.7958,137.1923,137.3113,29793.0
2019-02-22 12:30:00,161.54,161.67,161.19,161.44,10944.0,137.3113,137.4218,137.0138,137.2263,10944.0
2019-02-22 13:00:00,161.28,161.31,161.04,161.09,15316.0,137.0903,137.1158,136.8863,136.9288,15316.0
2019-02-22 13:30:00,161.16,161.47,161.08,161.22,19267.0,136.9883,137.2518,136.9203,137.0393,19267.0
2019-02-22 14:00:00,161.18,161.54,161.05,161.46,13814.0,137.0053,137.3113,136.8948,137.2433,13814.0
2019-02-22 14:30:00,161.51,161.53,160.97,161.23,10971.0,137.2858,137.3028,136.8268,137.0478,10971.0
2019-02-22 15:00:00,161.15,161.55,161.12,161.5,14008.0,136.9798,137.3198,136.9543,137.2773,14008.0
2019-02-22 15:30:00,161.47,161.54,161.07,161.34,40127.0,137.2518,137.3113,136.9118,137.1413,40127.0
2019-02-25 09:30:00,162.57,162.61,160.85,162.01,13762.0,138.1869,138.2209,136.7248,137.7108,13762.0
2019-02-25 10:00:00,162.11,162.12,161.68,161.98,12733.0,137.7958,137.8043,137.4303,137.6853,12733.0
2019-02-25 10:30:00,162.06,162.51,161.83,162.43,10898.0,137.7533,138.1359,137.5578,138.0679,10898.0
2019-02-25 11:00:00,162.43,162.56,162.17,162.26,8777.0,138.0679,138.1784,137.8468,137.9233,8777.0
2019-02-25 11:30:00,162.29,162.43,162.0,162.29,19745.0,137.9488,138.0679,137.7023,137.9488,19745.0
2019-02-25 12:00:00,162.24,162.24,161.81,161.81,12395.0,137.9063,137.9063,137.5408,137.5408,12395.0
2019-02-25 12:30:00,161.81,161.88,161.31,161.41,8885.0,137.5408,137.6003,137.1158,137.2008,8885.0
2019-02-25 13:00:00,161.52,161.61,161.45,161.5,12929.0,137.2943,137.3708,137.2348,137.2773,12929.0
2019-02-25 13:30:00,161.54,161.62,161.25,161.43,10395.0,137.3113,137.3793,137.0648,137.2178,10395.0
2019-02-25 14:00:00,161.52,161.6,161.45,161.46,14121.0,137.2943,137.3623,137.2348,137.2433,14121.0
2019-02-25 14:30:00,161.5,161.5,161.19,161.27,11289.0,137.2773,137.2773,137.0138,137.0818,11289.0
2019-02-25 15:00:00,161.24,161.25,160.94,161.02,30028.0,137.0563,137.0648,136.8013,136.8693,30028.0
2019-02-25 15:30:00,161.05,161.19,160.68,160.85,52243.0,136.8948,137.0138,136.5803,136.7248,52243.0
2019-02-26 09:30:00,160.47,160.87,159.93,160.47,34528.0,136.4018,136.7418,135.9428,136.4018,34528.0
2019-02-26 10:00:00,160.5,161.62,160.49,161.54,12463.0,136.4273,137.3793,136.4188,137.3113,12463.0
2019-02-26 10:30:00,161.5,161.66,160.76,160.85,11008.0,137.2773,137.4133,136.6483,136.7248,11008.0
2019-02-26 11:00:00,160.83,161.42,160.38,160.72,58999.0,136.7078,137.2093,136.3253,136.6143,58999.0
2019-02-26 11:30:00,160.8,161.5,160.8,161.44,8648.0,136.6823,137.2773,136.6823,137.2263,8648.0
2019-02-26 12:00:00,161.46,161.89,161.45,161.86,8050.0,137.2433,137.6088,137.2348,137.5833,8050.0
2019-02-26 12:30:00,161.9,161.9,161.11,161.45,27876.0,137.6173,137.6173,136.9458,137.2348,27876.0
2019-02-26 13:00:00,161.48,161.69,161.42,161.62,6145.0,137.2603,137.4388,137.2093,137.3793,6145.0
2019-02-26 13:30:00,161.62,161.67,161.47,161.47,12078.0,137.3793,137.4218,137.2518,137.2518,12078.0
2019-02-26 14:00:00,161.53,161.82,161.52,161.52,9718.0,137.3028,137.5493,137.2943,137.2943,9718.0
2019-02-26 14:30:00,161.52,161.71,161.49,161.62,14051.0,137.2943,137.4558,137.2688,137.3793,14051.0
2019-02-26 15:00:00,161.65,161.9,160.82,160.82,38075.0,137.4048,137.6173,136.6993,136.6993,38075.0
2019-02-26 15:30:00,160.81,160.96,159.82,159.98,101664.0,136.6908,136.8183,135.8493,135.9853,101664.0
2019-02-27 09:30:00,159.63,161.04,158.62,161.03,40543.0,135.6878,136.8863,134.8293,136.8778,40543.0
2019-02-27 10:00:00,160.99,161.54,160.73,161.21,28307.0,136.8438,137.3113,136.6228,137.0308,28307.0
2019-02-27 10:30:00,161.14,161.53,160.92,161.23,12489.0,136.9713,137.3028,136.7843,137.0478,12489.0
2019-02-27 11:00:00,161.24,161.41,160.94,161.37,22692.0,137.0563,137.2008,136.8013,137.1668,22692.0
2019-02-27 11:30:00,161.44,161.95,161.43,161.81,14020.0,137.2263,137.6598,137.2178,137.5408,14020.0
2019-02-27 12:00:00,161.74,161.78,161.33,161.74,13818.0,137.4813,137.5153,137.1328,137.4813,13818.0
2019-02-27 12:30:00,161.8,162.23,161.66,162.09,18359.0,137.5323,137.8978,137.4133,137.7788,18359.0
2019-02-27 13:00:00,162.12,162.81,162.1,162.47,19389.0,137.8043,138.3909,137.7873,138.1019,19389.0
2019-02-27 13:30:00,162.47,162.65,162.23,162.23,15373.0,138.1019,138.2549,137.8978,137.8978,15373.0
2019-02-27 14:00:00,162.27,162.78,162.26,162.67,10080.0,137.9318,138.3654,137.9233,138.2719,10080.0
2019-02-27 14:30:00,162.71,163.0,162.67,162.71,19415.0,138.3059,138.5524,138.2719,138.3059,19415.0
2019-02-27 15:00:00,162.72,163.0,162.59,162.6,17280.0,138.3144,138.5524,138.2039,138.2124,17280.0
2019-02-27 15:30:00,162.59,163.0,162.56,162.93,56005.0,138.2039,138.5524,138.1784,138.4929,56005.0
2019-02-28 09:30:00,162.84,162.84,161.17,161.67,23365.0,138.4164,138.4164,136.9968,137.4218,23365.0
2019-02-28 10:00:00,161.61,161.61,160.8,160.88,12415.0,137.3708,137.3708,136.6823,136.7503,12415.0
2019-02-28 10:30:00,160.89,160.98,160.19,160.37,20110.0,136.7588,136.8353,136.1638,136.3168,20110.0
2019-02-28 11:00:00,160.36,160.46,159.86,160.14,15509.0,136.3083,136.3933,135.8833,136.1213,15509.0
2019-02-28 11:30:00,160.1,160.49,160.1,160.25,12609.0,136.0873,136.4188,136.0873,136.2148,12609.0
2019-02-28 12:00:00,160.25,160.85,160.23,160.7,21113.0,136.2148,136.7248,136.1978,136.5973,21113.0
2019-02-28 12:30:00,160.65,160.69,160.47,160.62,8121.0,136.5548,136.5888,136.4018,136.5293,8121.0
2019-02-28 13:00:00,160.61,160.82,160.51,160.75,13512.0,136.5208,136.6993,136.4358,136.6398,13512.0
2019-02-28 13:30:00,160.75,161.01,160.38,160.39,23230.0,136.6398,136.8608,136.3253,136.3338,23230.0
2019-02-28 14:00:00,160.38,160.46,160.26,160.41,11911.0,136.3253,136.3933,136.2233,136.3508,11911.0
2019-02-28 14:30:00,160.38,160.38,159.5,159.88,20491.0,136.3253,136.3253,135.5773,135.9003,20491.0
2019-02-28 15:00:00,159.81,160.39,159.81,160.22,20042.0,135.8408,136.3338,135.8408,136.1893,20042.0
2019-02-28 15:30:00,160.2,160.34,159.73,159.99,117803.0,136.1723,136.2913,135.7728,135.9938,117803.0
2019-03-01 09:30:00,161.19,161.42,159.77,160.15,25529.0,137.0138,137.2093,135.8068,136.1298,25529.0
2019-03-01 10:00:00,160.05,160.32,159.32,159.59,20646.0,136.0448,136.2743,135.4243,135.6538,20646.0
2019-03-01 10:30:00,159.58,160.01,159.4,159.48,22330.0,135.6453,136.0108,135.4923,135.5603,22330.0
2019-03-01 11:00:00,159.53,159.56,159.06,159.21,21899.0,135.6028,135.6283,135.2033,135.3308,21899.0
2019-03-01 11:30:00,159.22,159.6,158.76,159.07,23030.0,135.3393,135.6623,134.9483,135.2118,23030.0
2019-03-01 12:00:00,159.03,159.1,158.86,158.93,27794.0,135.1778,135.2373,135.0333,135.0928,27794.0
2019-03-01 12:30:00,158.95,159.0,158.78,158.94,16465.0,135.1098,135.1523,134.9653,135.1013,16465.0
2019-03-01 13:00:00,158.95,158.98,158.45,158.47,23606.0,135.1098,135.1353,134.6848,134.7018,23606.0
2019-03-01 13:30:00,158.5,158.67,158.14,158.29,45475.0,134.7273,134.8718,134.4213,134.5488,45475.0
2019-03-01 14:00:00,158.32,159.36,158.3,159.36,32855.0,134.5743,135.4583,134.5573,135.4583,32855.0
2019-03-01 14:30:00,159.42,159.45,158.51,158.54,36226.0,135.5093,135.5348,134.7358,134.7613,36226.0
2019-03-01 15:00:00,158.55,158.76,158.35,158.64,32250.0,134.7698,134.9483,134.5998,134.8463,32250.0
2019-03-01 15:30:00,158.66,159.01,158.58,158.91,79358.0,134.8633,135.1608,134.7953,135.0758,79358.0
2019-03-04 09:30:00,159.95,162.15,159.06,160.52,33133.0,135.9598,137.8298,135.2033,136.4443,33133.0
2019-03-04 10:00:00,160.63,161.63,160.2,161.58,36245.0,136.5378,137.3878,136.1723,137.3453,36245.0
2019-03-04 10:30:00,161.54,161.84,160.94,161.15,55125.0,137.3113,137.5663,136.8013,136.9798,55125.0
2019-03-04 11:00:00,161.12,161.21,160.38,160.75,47982.0,136.9543,137.0308,136.3253,136.6398,47982.0
2019-03-04 11:30:00,160.76,160.8,159.51,159.66,26509.0,136.6483,136.6823,135.5858,135.7133,26509.0
2019-03-04 12:00:00,159.6,159.96,158.9,159.26,28385.0,135.6623,135.9683,135.0673,135.3733,28385.0
2019-03-04 12:30:00,159.25,159.38,158.73,158.99,14076.0,135.3648,135.4753,134.9228,135.1438,14076.0
2019-03-04 13:00:00,158.87,159.04,158.23,159.04,27953.0,135.0418,135.1863,134.4978,135.1863,27953.0
2019-03-04 13:30:00,159.0,159.45,158.9,159.41,12306.0,135.1523,135.5348,135.0673,135.5008,12306.0
2019-03-04 14:00:00,159.41,160.0,159.16,159.85,21991.0,135.5008,136.0023,135.2883,135.8748,21991.0
2019-03-04 14:30:00,159.85,159.89,159.41,159.5,36677.0,135.8748,135.9088,135.5008,135.5773,36677.0
2019-03-04 15:00:00,159.5,159.62,158.9,159.46,51934.0,135.5773,135.6793,135.0673,135.5433,51934.0
2019-03-04 15:30:00,159.44,159.75,159.33,159.67,91608.0,135.5263,135.7898,135.4328,135.7218,91608.0
2019-03-05 09:30:00,159.81,160.92,159.74,160.27,48637.0,135.8408,136.7843,135.7813,136.2318,48637.0
2019-03-05 10:00:00,160.19,161.35,160.19,160.44,78283.0,136.1638,137.1498,136.1638,136.3763,78283.0
2019-03-05 10:30:00,160.35,160.74,160.14,160.31,17383.0,136.2998,136.6313,136.1213,136.2658,17383.0
2019-03-05 11:00:00,160.46,161.05,160.37,160.95,13225.0,136.3933,136.8948,136.3168,136.8098,13225.0
2019-03-05 11:30:00,160.9,161.22,160.84,161.07,17501.0,136.7673,137.0393,136.7163,136.9118,17501.0
2019-03-05 12:00:00,161.01,161.08,160.69,160.86,11943.0,136.8608,136.9203,136.5888,136.7333,11943.0
2019-03-05 12:30:00,160.85,161.09,160.55,161.09,12204.0,136.7248,136.9288,136.4698,136.9288,12204.0
2019-03-05 13:00:00,161.09,161.56,160.83,161.04,21760.0,136.9288,137.3283,136.7078,136.8863,21760.0
2019-03-05 13:30:00,161.02,161.15,160.71,160.93,14369.0,136.8693,136.9798,136.6058,136.7928,14369.0
2019-03-05 14:00:00,160.96,161.15,160.83,161.09,20176.0,136.8183,136.9798,136.7078,136.9288,20176.0
2019-03-05 14:30:00,161.07,161.14,160.85,160.99,20208.0,136.9118,136.9713,136.7248,136.8438,20208.0
2019-03-05 15:00:00,160.99,161.06,160.66,160.68,20352.0,136.8438,136.9033,136.5633,136.5803,20352.0
2019-03-05 15:30:00,160.71,161.06,160.49,160.57,63881.0,136.6058,136.9033,136.4188,136.4868,63881.0
2019-03-06 09:30:00,160.91,161.56,160.6,161.26,19204.0,136.7758,137.3283,136.5123,137.0733,19204.0
2019-03-06 10:00:00,161.25,161.38,160.91,161.35,12535.0,137.0648,137.1753,136.7758,137.1498,12535.0
2019-03-06 10:30:00,161.24,161.54,161.13,161.34,15617.0,137.0563,137.3113,136.9628,137.1413,15617.0
2019-03-06 11:00:00,161.34,162.16,161.34,161.68,15383.0,137.1413,137.8383,137.1413,137.4303,15383.0
2019-03-06 11:30:00,161.73,161.81,161.12,161.34,10244.0,137.4728,137.5408,136.9543,137.1413,10244.0
2019-03-06 12:00:00,161.39,161.65,160.97,160.98,11412.0,137.1838,137.4048,136.8268,136.8353,11412.0
2019-03-06 12:30:00,160.98,161.11,160.71,160.76,8830.0,136.8353,136.9458,136.6058,136.6483,8830.0
2019-03-06 13:00:00,160.8,161.11,160.79,160.94,23795.0,136.6823,136.9458,136.6738,136.8013,23795.0
2019-03-06 13:30:00,160.97,161.42,160.93,161.35,10070.0,136.8268,137.2093,136.7928,137.1498,10070.0
2019-03-06 14:00:00,161.3,161.41,161.2,161.33,10292.0,137.1073,137.2008,137.0223,137.1328,10292.0
2019-03-06 14:30:00,161.37,161.49,161.13,161.47,17461.0,137.1668,137.2688,136.9628,137.2518,17461.0
2019-03-06 15:00:00,161.39,161.44,160.93,161.06,21473.0,137.1838,137.2263,136.7928,136.9033,21473.0
2019-03-06 15:30:00,161.16,161.26,160.88,160.88,56411.0,136.9883,137.0733,136.7503,136.7503,56411.0
2019-03-07 09:30:00,160.73,160.75,159.14,159.66,35051.0,136.6228,136.6398,135.2713,135.7133,35051.0
2019-03-07 10:00:00,159.77,160.23,159.45,160.21,40573.0,135.8068,136.1978,135.5348,136.1808,40573.0
2019-03-07 10:30:00,160.11,160.46,159.98,160.23,12939.0,136.0958,136.3933,135.9853,136.1978,12939.0
2019-03-07 11:00:00,160.06,160.1,159.5,159.98,19012.0,136.0533,136.0873,135.5773,135.9853,19012.0
2019-03-07 11:30:00,160.13,160.36,159.79,160.01,9304.0,136.1128,136.3083,135.8238,136.0108,9304.0
2019-03-07 12:00:00,159.91,160.33,159.79,160.31,14530.0,135.9258,136.2828,135.8238,136.2658,14530.0
2019-03-07 12:30:00,160.26,160.61,160.1,160.61,7138.0,136.2233,136.5208,136.0873,136.5208,7138.0
2019-03-07 13:00:00,160.55,160.61,160.23,160.34,10497.0,136.4698,136.5208,136.1978,136.2913,10497.0
2019-03-07 13:30:00,160.34,160.35,159.85,160.0,26429.0,136.2913,136.2998,135.8748,136.0023,26429.0
2019-03-07 14:00:00,160.04,160.14,159.84,160.07,15719.0,136.0363,136.1213,135.8663,136.0618,15719.0
2019-03-07 14:30:00,160.08,160.12,159.83,159.87,22857.0,136.0703,136.1043,135.8578,135.8918,22857.0
2019-03-07 15:00:00,159.91,160.42,159.86,160.29,29392.0,135.9258,136.3593,135.8833,136.2488,29392.0
2019-03-07 15:30:00,160.28,160.68,160.27,160.49,59412.0,136.2403,136.5803,136.2318,136.4188,59412.0
2019-03-08 09:30:00,159.11,159.86,158.66,159.57,18178.0,135.2458,135.8833,134.8633,135.6368,18178.0
2019-03-08 10:00:00,159.57,159.72,159.3,159.42,23281.0,135.6368,135.7643,135.4073,135.5093,23281.0
2019-03-08 10:30:00,159.33,159.63,158.8,159.47,13859.0,135.4328,135.6878,134.9823,135.5518,13859.0
2019-03-08 11:00:00,159.39,159.7,159.24,159.51,10714.0,135.4838,135.7473,135.3563,135.5858,10714.0
2019-03-08 11:30:00,159.44,159.54,158.9,158.98,22353.0,135.5263,135.6113,135.0673,135.1353,22353.0
2019-03-08 12:00:00,158.97,159.18,158.5,158.98,18794.0,135.1268,135.3053,134.7273,135.1353,18794.0
2019-03-08 12:30:00,158.79,158.95,158.14,158.17,31453.0,134.9738,135.1098,134.4213,134.4468,31453.0
2019-03-08 13:00:00,158.24,158.41,157.92,158.05,14713.0,134.5063,134.6508,134.2343,134.3448,14713.0
2019-03-08 13:30:00,158.03,158.06,157.56,157.6,27959.0,134.3278,134.3533,133.9283,133.9623,27959.0
2019-03-08 14:00:00,157.61,157.7,157.38,157.56,9642.0,133.9708,134.0473,133.7753,133.9283,9642.0
2019-03-08 14:30:00,157.61,158.15,157.5,157.95,19603.0,133.9708,134.4298,133.8773,134.2598,19603.0
2019-03-08 15:00:00,157.94,158.04,157.0,157.09,26335.0,134.2513,134.3363,133.4523,133.5288,26335.0
2019-03-08 15:30:00,157.07,157.77,156.78,157.61,76617.0,133.5118,134.1068,133.2653,133.9708,76617.0
2019-03-11 09:30:00,156.37,158.54,156.37,157.73,41859.0,132.9168,134.7613,132.9168,134.0728,41859.0
2019-03-11 10:00:00,157.74,157.88,157.23,157.3,34505.0,134.0813,134.2003,133.6478,133.7073,34505.0
2019-03-11 10:30:00,157.46,157.83,157.19,157.71,24593.0,133.8433,134.1578,133.6138,134.0558,24593.0
2019-03-11 11:00:00,157.7,157.86,157.5,157.57,22735.0,134.0473,134.1833,133.8773,133.9368,22735.0
2019-03-11 11:30:00,157.56,157.98,157.38,157.98,12908.0,133.9283,134.2853,133.7753,134.2853,12908.0
2019-03-11 12:00:00,157.92,158.44,157.88,158.44,9873.0,134.2343,134.6763,134.2003,134.6763,9873.0
2019-03-11 12:30:00,158.38,158.81,158.38,158.67,11992.0,134.6253,134.9908,134.6253,134.8718,11992.0
2019-03-11 13:00:00,158.64,159.01,158.64,159.01,12725.0,134.8463,135.1608,134.8463,135.1608,12725.0
2019-03-11 13:30:00,158.96,159.17,158.75,158.94,6627.0,135.1183,135.2968,134.9398,135.1013,6627.0
2019-03-11 14:00:00,158.88,158.96,158.69,158.91,8227.0,135.0503,135.1183,134.8888,135.0758,8227.0
2019-03-11 14:30:00,158.95,159.2,158.9,159.16,7985.0,135.1098,135.3223,135.0673,135.2883,7985.0
2019-03-11 15:00:00,159.09,159.49,159.05,159.22,9561.0,135.2288,135.5688,135.1948,135.3393,9561.0
2019-03-11 15:30:00,159.28,159.99,159.25,159.84,52904.0,135.3903,135.9938,135.3648,135.8663,52904.0
2019-03-12 09:30:00,160.22,160.29,159.11,159.5,23758.0,136.1893,136.2488,135.2458,135.5773,23758.0
2019-03-12 10:00:00,159.43,159.99,159.08,159.87,13563.0,135.5178,135.9938,135.2203,135.8918,13563.0
2019-03-12 10:30:00,159.9,159.92,159.5,159.88,6004.0,135.9173,135.9343,135.5773,135.9003,6004.0
2019-03-12 11:00:00,159.88,160.1,159.58,159.89,25422.0,135.9003,136.0873,135.6453,135.9088,25422.0
2019-03-12 11:30:00,159.89,160.94,159.85,160.86,23128.0,135.9088,136.8013,135.8748,136.7333,23128.0
2019-03-12 12:00:00,160.91,160.92,160.5,160.74,15108.0,136.7758,136.7843,136.4273,136.6313,15108.0
2019-03-12 12:30:00,160.71,161.05,160.58,160.58,26568.0,136.6058,136.8948,136.4953,136.4953,26568.0
2019-03-12 13:00:00,160.5,160.72,160.41,160.7,6794.0,136.4273,136.6143,136.3508,136.5973,6794.0
2019-03-12 13:30:00,160.64,160.71,160.5,160.65,19314.0,136.5463,136.6058,136.4273,136.5548,19314.0
2019-03-12 14:00:00,160.68,160.68,160.2,160.2,12205.0,136.5803,136.5803,136.1723,136.1723,12205.0
2019-03-12 14:30:00,160.19,160.58,160.16,160.58,12141.0,136.1638,136.4953,136.1383,136.4953,12141.0
2019-03-12 15:00:00,160.54,160.69,160.17,160.69,21253.0,136.4613,136.5888,136.1468,136.5888,21253.0
2019-03-12 15:30:00,160.66,160.79,160.19,160.29,75512.0,136.5633,136.6738,136.1638,136.2488,75512.0
2019-03-13 09:30:00,160.5,160.71,159.67,160.59,19454.0,136.4273,136.6058,135.7218,136.5038,19454.0
2019-03-13 10:00:00,160.77,160.87,160.43,160.48,18408.0,136.6568,136.7418,136.3678,136.4103,18408.0
2019-03-13 10:30:00,160.49,160.8,160.21,160.73,14682.0,136.4188,136.6823,136.1808,136.6228,14682.0
2019-03-13 11:00:00,160.9,160.99,160.43,160.48,69146.0,136.7673,136.8438,136.3678,136.4103,69146.0
2019-03-13 11:30:00,160.47,160.55,160.08,160.16,12520.0,136.4018,136.4698,136.0703,136.1383,12520.0
2019-03-13 12:00:00,160.16,160.22,159.85,159.93,23663.0,136.1383,136.1893,135.8748,135.9428,23663.0
2019-03-13 12:30:00,159.84,159.85,159.7,159.81,10223.0,135.8663,135.8748,135.7473,135.8408,10223.0
2019-03-13 13:00:00,159.85,160.0,159.72,159.86,8600.0,135.8748,136.0023,135.7643,135.8833,8600.0
2019-03-13 13:30:00,159.86,159.86,159.55,159.6,11268.0,135.8833,135.8833,135.6198,135.6623,11268.0
2019-03-13 14:00:00,159.6,159.9,159.6,159.72,18047.0,135.6623,135.9173,135.6623,135.7643,18047.0
2019-03-13 14:30:00,159.72,159.79,159.35,159.53,17590.0,135.7643,135.8238,135.4498,135.6028,17590.0
2019-03-13 15:00:00,159.46,159.62,158.8,158.8,26718.0,135.5433,135.6793,134.9823,134.9823,26718.0
2019-03-13 15:30:00,158.82,159.41,158.81,158.93,121131.0,134.9993,135.5008,134.9908,135.0928,121131.0
2019-03-14 09:30:00,158.77,159.22,158.5,158.67,34567.0,134.9568,135.3393,134.7273,134.8718,34567.0
2019-03-14 10:00:00,158.56,158.65,157.98,158.35,35178.0,134.7783,134.8548,134.2853,134.5998,35178.0
2019-03-14 10:30:00,158.38,158.45,157.8,158.04,69145.0,134.6253,134.6848,134.1323,134.3363,69145.0
2019-03-14 11:00:00,158.08,158.2,157.72,157.72,43480.0,134.3703,134.4723,134.0643,134.0643,43480.0
2019-03-14 11:30:00,157.72,158.0,157.69,157.7,18049.0,134.0643,134.3023,134.0388,134.0473,18049.0
2019-03-14 12:00:00,157.69,157.76,157.39,157.41,18626.0,134.0388,134.0983,133.7838,133.8008,18626.0
2019-03-14 12:30:00,157.41,157.66,157.38,157.55,20422.0,133.8008,134.0133,133.7753,133.9198,20422.0
2019-03-14 13:00:00,157.55,157.55,157.08,157.13,15803.0,133.9198,133.9198,133.5203,133.5628,15803.0
2019-03-14 13:30:00,157.18,157.23,156.62,156.9,23011.0,133.6053,133.6478,133.1293,133.3673,23011.0
2019-03-14 14:00:00,156.93,156.96,156.54,156.86,20763.0,133.3928,133.4183,133.0613,133.3333,20763.0
2019-03-14 14:30:00,156.86,156.88,156.05,156.18,35728.0,133.3333,133.3503,132.6448,132.7553,35728.0
2019-03-14 15:00:00,156.22,156.73,156.16,156.5,64047.0,132.7893,133.2228,132.7383,133.0273,64047.0
2019-03-14 15:30:00,156.45,156.85,156.33,156.6,82332.0,132.9848,133.3248,132.8828,133.1123,82332.0
2019-03-15 09:30:00,156.41,157.26,156.41,156.48,114075.0,132.9508,133.6733,132.9508,133.0103,114075.0
2019-03-15 10:00:00,156.58,156.62,155.75,155.86,21738.0,133.0953,133.1293,132.3898,132.4833,21738.0
2019-03-15 10:30:00,156.02,156.12,155.7,155.78,12551.0,132.6193,132.7043,132.3473,132.4153,12551.0
2019-03-15 11:00:00,155.8,155.89,155.65,155.74,9060.0,132.4323,132.5088,132.3048,132.3813,9060.0
2019-03-15 11:30:00,155.66,155.97,155.48,155.97,11716.0,132.3133,132.5768,132.1603,132.5768,11716.0
2019-03-15 12:00:00,155.94,156.45,155.83,156.45,26368.0,132.5513,132.9848,132.4578,132.9848,26368.0
2019-03-15 12:30:00,156.47,156.97,156.46,156.76,8339.0,133.0018,133.4268,132.9933,133.2483,8339.0
2019-03-15 13:00:00,156.76,157.34,156.7,156.81,111568.0,133.2483,133.7413,133.1973,133.2908,111568.0
2019-03-15 13:30:00,156.78,156.83,156.18,156.23,16279.0,133.2653,133.3078,132.7553,132.7978,16279.0
2019-03-15 14:00:00,156.2,156.25,155.47,155.52,33172.0,132.7723,132.8148,132.1517,132.1943,33172.0
2019-03-15 14:30:00,155.52,155.81,155.33,155.8,31917.0,132.1943,132.4408,132.0327,132.4323,31917.0
2019-03-15 15:00:00,155.82,156.36,155.6,156.25,24811.0,132.4493,132.9083,132.2623,132.8148,24811.0
2019-03-15 15:30:00,156.25,156.26,155.48,155.71,69486.0,132.8148,132.8233,132.1603,132.3558,69486.0
2019-03-18 09:30:00,156.3,157.9,156.19,157.85,53324.0,132.8573,134.2173,132.7638,134.1748,53324.0
2019-03-18 10:00:00,157.9,158.1,157.41,157.62,17855.0,134.2173,134.3873,133.8008,133.9793,17855.0
2019-03-18 10:30:00,157.57,157.66,156.89,157.59,21789.0,133.9368,134.0133,133.3588,133.9538,21789.0
2019-03-18 11:00:00,157.67,157.95,157.53,157.56,16124.0,134.0218,134.2598,133.9028,133.9283,16124.0
2019-03-18 11:30:00,157.56,157.93,157.54,157.83,23053.0,133.9283,134.2428,133.9113,134.1578,23053.0
2019-03-18 12:00:00,157.8,158.37,157.69,158.37,52884.0,134.1323,134.6168,134.0388,134.6168,52884.0
2019-03-18 12:30:00,158.28,158.6,158.15,158.23,11237.0,134.5403,134.8123,134.4298,134.4978,11237.0
2019-03-18 13:00:00,158.22,158.58,158.22,158.54,13740.0,134.4893,134.7953,134.4893,134.7613,13740.0
2019-03-18 13:30:00,158.47,158.67,158.4,158.59,13150.0,134.7018,134.8718,134.6423,134.8038,13150.0
2019-03-18 14:00:00,158.59,158.67,158.25,158.36,18966.0,134.8038,134.8718,134.5148,134.6083,18966.0
2019-03-18 14:30:00,158.39,158.84,158.32,158.82,59395.0,134.6338,135.0163,134.5743,134.9993,59395.0
2019-03-18 15:00:00,158.81,158.94,158.62,158.84,12807.0,134.9908,135.1013,134.8293,135.0163,12807.0
2019-03-18 15:30:00,158.82,159.25,158.67,158.95,105863.0,134.9993,135.3648,134.8718,135.1098,105863.0
2019-03-19 09:30:00,159.93,160.03,159.59,159.89,17775.0,135.9428,136.0278,135.6538,135.9088,17775.0
2019-03-19 10:00:00,159.85,159.94,159.75,159.85,24788.0,135.8748,135.9513,135.7898,135.8748,24788.0
2019-03-19 10:30:00,159.85,159.89,159.23,159.23,14797.0,135.8748,135.9088,135.3478,135.3478,14797.0
2019-03-19 11:00:00,159.29,159.61,159.24,159.56,8136.0,135.3988,135.6708,135.3563,135.6283,8136.0
2019-03-19 11:30:00,159.55,160.15,159.45,160.0,61731.0,135.6198,136.1298,135.5348,136.0023,61731.0
2019-03-19 12:00:00,160.0,160.6,160.0,160.37,28661.0,136.0023,136.5123,136.0023,136.3168,28661.0
2019-03-19 12:30:00,160.39,160.44,159.76,160.09,23808.0,136.3338,136.3763,135.7983,136.0788,23808.0
2019-03-19 13:00:00,160.1,160.1,159.42,159.42,33695.0,136.0873,136.0873,135.5093,135.5093,33695.0
2019-03-19 13:30:00,159.42,159.66,159.18,159.21,18180.0,135.5093,135.7133,135.3053,135.3308,18180.0
2019-03-19 14:00:00,159.21,159.25,158.99,159.22,6632.0,135.3308,135.3648,135.1438,135.3393,6632.0
2019-03-19 14:30:00,159.22,159.41,159.04,159.04,11380.0,135.3393,135.5008,135.1863,135.1863,11380.0
2019-03-19 15:00:00,159.07,159.12,158.36,158.42,17036.0,135.2118,135.2543,134.6083,134.6593,17036.0
2019-03-19 15:30:00,158.38,158.82,158.04,158.76,40381.0,134.6253,134.9993,134.3363,134.9483,40381.0
2019-03-20 09:30:00,158.16,158.25,155.55,155.76,39545.0,134.4383,134.5148,132.2198,132.3983,39545.0
2019-03-20 10:00:00,155.74,155.82,154.65,155.03,73139.0,132.3813,132.4493,131.4547,131.7777,73139.0
2019-03-20 10:30:00,155.14,155.5,154.91,155.31,47123.0,131.8712,132.1773,131.6757,132.0157,47123.0
2019-03-20 11:00:00,155.32,155.6,154.89,154.99,59348.0,132.0242,132.2623,131.6587,131.7437,59348.0
2019-03-20 11:30:00,154.98,155.41,154.02,154.04,42219.0,131.7352,132.1007,130.9192,130.9362,42219.0
2019-03-20 12:00:00,154.13,154.66,154.02,154.51,24435.0,131.0127,131.4632,130.9192,131.3357,24435.0
2019-03-20 12:30:00,154.41,154.85,153.5,154.83,33698.0,131.2507,131.6247,130.4772,131.6077,33698.0
2019-03-20 13:00:00,154.84,154.84,154.35,154.35,8083.0,131.6162,131.6162,131.1997,131.1997,8083.0
2019-03-20 13:30:00,154.34,154.87,154.34,154.72,5495.0,131.1912,131.6417,131.1912,131.5142,5495.0
2019-03-20 14:00:00,154.92,156.01,154.91,156.01,24754.0,131.6842,132.6108,131.6757,132.6108,24754.0
2019-03-20 14:30:00,156.06,156.66,155.99,156.53,20861.0,132.6533,133.1633,132.5938,133.0528,20861.0
2019-03-20 15:00:00,156.65,156.89,156.14,156.25,29641.0,133.1548,133.3588,132.7213,132.8148,29641.0
2019-03-20 15:30:00,156.21,156.21,154.83,155.2,70530.0,132.7808,132.7808,131.6077,131.9222,70530.0
2019-03-21 09:30:00,155.3,157.0,155.3,156.69,36003.0,132.0072,133.4523,132.0072,133.1888,36003.0
2019-03-21 10:00:00,156.81,157.0,156.32,156.32,9060.0,133.2908,133.4523,132.8743,132.8743,9060.0
2019-03-21 10:30:00,156.42,156.84,156.42,156.77,13090.0,132.9593,133.3163,132.9593,133.2568,13090.0
2019-03-21 11:00:00,156.77,157.0,156.48,156.63,28665.0,133.2568,133.4523,133.0103,133.1378,28665.0
2019-03-21 11:30:00,156.65,157.13,156.51,157.13,22917.0,133.1548,133.5628,133.0358,133.5628,22917.0
2019-03-21 12:00:00,157.02,157.35,156.78,156.86,17993.0,133.4693,133.7498,133.2653,133.3333,17993.0
2019-03-21 12:30:00,156.75,157.06,156.6,156.84,8575.0,133.2398,133.5033,133.1123,133.3163,8575.0
2019-03-21 13:00:00,156.85,157.06,156.62,156.74,9055.0,133.3248,133.5033,133.1293,133.2313,9055.0
2019-03-21 13:30:00,156.68,156.79,156.43,156.47,11605.0,133.1803,133.2738,132.9678,133.0018,11605.0
2019-03-21 14:00:00,156.5,156.79,156.5,156.7,18293.0,133.0273,133.2738,133.0273,133.1973,18293.0
2019-03-21 14:30:00,156.71,157.21,156.7,156.99,23582.0,133.2058,133.6308,133.1973,133.4438,23582.0
2019-03-21 15:00:00,156.91,157.14,156.44,156.83,24435.0,133.3758,133.5713,132.9763,133.3078,24435.0
2019-03-21 15:30:00,156.79,156.97,156.39,156.56,57767.0,133.2738,133.4268,132.9338,133.0783,57767.0
2019-03-22 09:30:00,155.73,155.86,153.84,153.87,18288.0,132.3728,132.4833,130.7662,130.7917,18288.0
2019-03-22 10:00:00,153.9,154.08,153.25,153.27,11409.0,130.8172,130.9702,130.2647,130.2817,11409.0
2019-03-22 10:30:00,153.32,153.64,152.55,152.55,21837.0,130.3242,130.5962,129.6697,129.6697,21837.0
2019-03-22 11:00:00,152.56,152.65,151.76,151.91,26313.0,129.6782,129.7547,128.9982,129.1257,26313.0
2019-03-22 11:30:00,151.95,152.04,150.93,150.95,12431.0,129.1597,129.2362,128.2927,128.3097,12431.0
2019-03-22 12:00:00,150.94,151.4,150.92,151.02,10927.0,128.3012,128.6922,128.2842,128.3692,10927.0
2019-03-22 12:30:00,151.01,151.17,150.47,150.75,16304.0,128.3607,128.4967,127.9017,128.1397,16304.0
2019-03-22 13:00:00,150.68,151.2,150.68,151.04,8754.0,128.0802,128.5222,128.0802,128.3862,8754.0
2019-03-22 13:30:00,151.11,151.34,151.04,151.05,8543.0,128.4457,128.6412,128.3862,128.3947,8543.0
2019-03-22 14:00:00,151.13,151.92,151.13,151.62,10689.0,128.4627,129.1342,128.4627,128.8792,10689.0
2019-03-22 14:30:00,151.63,151.98,151.35,151.82,17232.0,128.8877,129.1852,128.6497,129.0492,17232.0
2019-03-22 15:00:00,151.88,151.89,150.83,150.83,26799.0,129.1002,129.1087,128.2077,128.2077,26799.0
2019-03-22 15:30:00,150.78,150.8,149.79,150.0,48427.0,128.1652,128.1822,127.3237,127.5022,48427.0
2019-03-25 09:30:00,150.2,151.0,149.97,150.51,61549.0,127.6722,128.3522,127.4767,127.9357,61549.0
2019-03-25 10:00:00,150.35,150.62,150.24,150.5,23223.0,127.7997,128.0292,127.7062,127.9272,23223.0
2019-03-25 10:30:00,150.55,152.26,150.55,151.97,61787.0,127.9697,129.4232,127.9697,129.1767,61787.0
2019-03-25 11:00:00,151.9,152.35,151.74,152.29,52053.0,129.1172,129.4997,128.9812,129.4487,52053.0
2019-03-25 11:30:00,152.3,152.3,151.11,151.22,13340.0,129.4572,129.4572,128.4457,128.5392,13340.0
2019-03-25 12:00:00,151.24,151.7,151.18,151.32,15812.0,128.5562,128.9472,128.5052,128.6242,15812.0
2019-03-25 12:30:00,151.31,151.34,150.69,151.17,7150.0,128.6157,128.6412,128.0887,128.4967,7150.0
2019-03-25 13:00:00,151.27,151.39,150.95,151.29,8693.0,128.5817,128.6837,128.3097,128.5987,8693.0
2019-03-25 13:30:00,151.26,151.29,150.47,150.56,9310.0,128.5732,128.5987,127.9017,127.9782,9310.0
2019-03-25 14:00:00,150.63,150.69,150.26,150.33,11993.0,128.0377,128.0887,127.7232,127.7827,11993.0
2019-03-25 14:30:00,150.42,151.17,150.42,151.05,9859.0,127.8592,128.4967,127.8592,128.3947,9859.0
2019-03-25 15:00:00,151.05,151.44,150.9,151.3,20021.0,128.3947,128.7262,128.2672,128.6072,20021.0
2019-03-25 15:30:00,151.32,151.41,150.86,151.1,42371.0,128.6242,128.7007,128.2332,128.4372,42371.0
2019-03-26 09:30:00,152.34,152.95,151.18,151.87,52285.0,129.4912,130.0097,128.5052,129.0917,52285.0
2019-03-26 10:00:00,151.95,152.57,151.66,152.57,13450.0,129.1597,129.6867,128.9132,129.6867,13450.0
2019-03-26 10:30:00,152.52,153.55,152.36,153.27,17791.0,129.6442,130.5197,129.5082,130.2817,17791.0
2019-03-26 11:00:00,153.21,153.3,152.46,152.62,12166.0,130.2307,130.3072,129.5932,129.7292,12166.0
2019-03-26 11:30:00,152.73,153.04,152.39,152.65,10344.0,129.8227,130.0862,129.5337,129.7547,10344.0
2019-03-26 12:00:00,152.72,152.94,152.45,152.49,21957.0,129.8142,130.0012,129.5847,129.6187,21957.0
2019-03-26 12:30:00,152.45,152.53,152.28,152.46,12579.0,129.5847,129.6527,129.4402,129.5932,12579.0
2019-03-26 13:00:00,152.42,152.89,152.42,152.56,7921.0,129.5592,129.9587,129.5592,129.6782,7921.0
2019-03-26 13:30:00,152.55,152.59,152.1,152.1,12642.0,129.6697,129.7037,129.2872,129.2872,12642.0
2019-03-26 14:00:00,152.18,152.24,151.84,151.94,29539.0,129.3552,129.4062,129.0662,129.1512,29539.0
2019-03-26 14:30:00,151.93,152.38,151.92,152.38,86030.0,129.1427,129.5252,129.1342,129.5252,86030.0
2019-03-26 15:00:00,152.39,152.52,151.99,152.07,30978.0,129.5337,129.6442,129.1937,129.2617,30978.0
2019-03-26 15:30:00,152.05,152.75,152.04,152.53,52739.0,129.2447,129.8397,129.2362,129.6527,52739.0
2019-03-27 09:30:00,152.81,153.78,152.38,152.99,72875.0,129.8907,130.7152,129.5252,130.0437,72875.0
2019-03-27 10:00:00,153.11,153.72,153.1,153.52,16719.0,130.1457,130.6642,130.1372,130.4942,16719.0
2019-03-27 10:30:00,153.54,153.54,152.75,152.85,37553.0,130.5112,130.5112,129.8397,129.9247,37553.0
2019-03-27 11:00:00,152.89,153.2,152.71,152.72,51745.0,129.9587,130.2222,129.8057,129.8142,51745.0
2019-03-27 11:30:00,152.73,152.96,152.59,152.89,31253.0,129.8227,130.0182,129.7037,129.9587,31253.0
2019-03-27 12:00:00,152.86,153.37,152.82,153.31,63679.0,129.9332,130.3667,129.8992,130.3157,63679.0
2019-03-27 12:30:00,153.27,153.4,153.07,153.18,14607.0,130.2817,130.3922,130.1117,130.2052,14607.0
2019-03-27 13:00:00,153.17,153.73,153.01,153.57,20071.0,130.1967,130.6727,130.0607,130.5367,20071.0
2019-03-27 13:30:00,153.57,153.92,153.47,153.83,12651.0,130.5367,130.8342,130.4517,130.7577,12651.0
2019-03-27 14:00:00,153.87,154.19,153.81,154.06,15862.0,130.7917,131.0637,130.7407,130.9532,15862.0
2019-03-27 14:30:00,154.11,154.25,153.72,153.95,11649.0,130.9957,131.1147,130.6642,130.8597,11649.0
2019-03-27 15:00:00,153.89,154.23,153.7,154.19,14651.0,130.8087,131.0977,130.6472,131.0637,14651.0
2019-03-27 15:30:00,154.22,154.48,153.52,153.63,70623.0,131.0892,131.3102,130.4942,130.5877,70623.0
2019-03-28 09:30:00,153.86,155.25,153.86,155.25,21240.0,130.7832,131.9647,130.7832,131.9647,21240.0
2019-03-28 10:00:00,155.38,155.44,155.05,155.44,10593.0,132.0752,132.1262,131.7947,132.1262,10593.0
2019-03-28 10:30:00,155.33,155.73,154.95,155.04,21590.0,132.0327,132.3728,131.7097,131.7862,21590.0
2019-03-28 11:00:00,154.97,154.98,154.34,154.34,10209.0,131.7267,131.7352,131.1912,131.1912,10209.0
2019-03-28 11:30:00,154.36,154.47,153.87,153.96,11687.0,131.2082,131.3017,130.7917,130.8682,11687.0
2019-03-28 12:00:00,153.9,153.9,153.39,153.8,15002.0,130.8172,130.8172,130.3837,130.7322,15002.0
2019-03-28 12:30:00,153.77,154.12,153.69,154.11,6556.0,130.7067,131.0042,130.6387,130.9957,6556.0
2019-03-28 13:00:00,154.05,154.31,154.05,154.26,10392.0,130.9447,131.1657,130.9447,131.1232,10392.0
2019-03-28 13:30:00,154.3,154.46,154.24,154.32,5521.0,131.1572,131.2932,131.1062,131.1742,5521.0
2019-03-28 14:00:00,154.38,154.6,154.2,154.44,13558.0,131.2252,131.4122,131.0722,131.2762,13558.0
2019-03-28 14:30:00,154.43,154.43,154.09,154.35,18491.0,131.2677,131.2677,130.9787,131.1997,18491.0
2019-03-28 15:00:00,154.36,154.88,154.27,154.69,14359.0,131.2082,131.6502,131.1317,131.4887,14359.0
2019-03-28 15:30:00,154.73,155.0,154.52,154.66,69222.0,131.5227,131.7522,131.3442,131.4632,69222.0
2019-03-29 09:30:00,155.97,156.56,155.35,156.56,46732.0,132.5768,133.0783,132.0497,133.0783,46732.0
2019-03-29 10:00:00,156.57,156.57,155.74,155.86,6121.0,133.0868,133.0868,132.3813,132.4833,6121.0
2019-03-29 10:30:00,155.79,155.95,155.46,155.58,11118.0,132.4238,132.5598,132.1432,132.2453,11118.0
2019-03-29 11:00:00,155.62,156.06,155.62,156.06,16573.0,132.2793,132.6533,132.2793,132.6533,16573.0
2019-03-29 11:30:00,156.08,156.24,155.88,156.04,8038.0,132.6703,132.8063,132.5003,132.6363,8038.0
2019-03-29 12:00:00,156.02,156.25,155.7,156.05,21349.0,132.6193,132.8148,132.3473,132.6448,21349.0
2019-03-29 12:30:00,156.13,156.3,155.66,156.3,53379.0,132.7128,132.8573,132.3133,132.8573,53379.0
2019-03-29 13:00:00,156.39,156.63,156.22,156.47,8112.0,132.9338,133.1378,132.7893,133.0018,8112.0
2019-03-29 13:30:00,156.39,156.47,156.27,156.3,8403.0,132.9338,133.0018,132.8318,132.8573,8403.0
2019-03-29 14:00:00,156.31,156.69,156.22,156.64,8685.0,132.8658,133.1888,132.7893,133.1463,8685.0
2019-03-29 14:30:00,156.63,156.89,156.34,156.85,9506.0,133.1378,133.3588,132.8913,133.3248,9506.0
2019-03-29 15:00:00,156.88,156.93,156.4,156.64,17493.0,133.3503,133.3928,132.9423,133.1463,17493.0
2019-03-29 15:30:00,156.64,156.88,156.23,156.57,58991.0,133.1463,133.3503,132.7978,133.0868,58991.0
2019-04-01 09:30:00,158.13,158.84,157.8,158.24,23612.0,134.4128,135.0163,134.1323,134.5063,23612.0
2019-04-01 10:00:00,158.32,160.03,158.32,159.9,62142.0,134.5743,136.0278,134.5743,135.9173,62142.0
2019-04-01 10:30:00,159.91,159.97,159.2,159.24,12490.0,135.9258,135.9768,135.3223,135.3563,12490.0
2019-04-01 11:00:00,159.28,159.48,159.0,159.16,10175.0,135.3903,135.5603,135.1523,135.2883,10175.0
2019-04-01 11:30:00,159.1,159.2,158.42,158.92,9608.0,135.2373,135.3223,134.6593,135.0843,9608.0
2019-04-01 12:00:00,158.87,159.05,158.62,158.83,6289.0,135.0418,135.1948,134.8293,135.0078,6289.0
2019-04-01 12:30:00,158.92,159.39,158.92,159.36,9405.0,135.0843,135.4838,135.0843,135.4583,9405.0
2019-04-01 13:00:00,159.32,159.63,159.24,159.49,12783.0,135.4243,135.6878,135.3563,135.5688,12783.0
2019-04-01 13:30:00,159.45,159.54,159.26,159.49,13427.0,135.5348,135.6113,135.3733,135.5688,13427.0
2019-04-01 14:00:00,159.55,159.77,159.12,159.12,22655.0,135.6198,135.8068,135.2543,135.2543,22655.0
2019-04-01 14:30:00,159.22,159.33,158.95,159.16,15633.0,135.3393,135.4328,135.1098,135.2883,15633.0
2019-04-01 15:00:00,159.1,159.29,158.94,159.25,26631.0,135.2373,135.3988,135.1013,135.3648,26631.0
2019-04-01 15:30:00,159.23,159.45,159.0,159.28,56812.0,135.3478,135.5348,135.1523,135.3903,56812.0
2019-04-02 09:30:00,159.17,159.17,157.78,159.02,21640.0,135.2968,135.2968,134.1153,135.1693,21640.0
2019-04-02 10:00:00,159.03,159.03,158.23,158.68,30392.0,135.1778,135.1778,134.4978,134.8803,30392.0
2019-04-02 10:30:00,158.64,158.64,157.83,157.83,20845.0,134.8463,134.8463,134.1578,134.1578,20845.0
2019-04-02 11:00:00,157.75,158.53,157.43,158.53,22362.0,134.0898,134.7528,133.8178,134.7528,22362.0
2019-04-02 11:30:00,158.54,159.22,158.47,159.02,15180.0,134.7613,135.3393,134.7018,135.1693,15180.0
2019-04-02 12:00:00,159.03,159.18,158.61,158.84,22851.0,135.1778,135.3053,134.8208,135.0163,22851.0
2019-04-02 12:30:00,158.92,159.11,158.83,158.98,15299.0,135.0843,135.2458,135.0078,135.1353,15299.0
2019-04-02 13:00:00,158.98,159.43,158.89,159.19,17414.0,135.1353,135.5178,135.0588,135.3138,17414.0
2019-04-02 13:30:00,159.18,159.3,158.94,158.99,23237.0,135.3053,135.4073,135.1013,135.1438,23237.0
2019-04-02 14:00:00,158.99,159.01,158.59,158.8,10980.0,135.1438,135.1608,134.8038,134.9823,10980.0
2019-04-02 14:30:00,158.75,159.42,158.75,158.95,20785.0,134.9398,135.5093,134.9398,135.1098,20785.0
2019-04-02 15:00:00,158.94,159.3,158.82,159.25,31082.0,135.1013,135.4073,134.9993,135.3648,31082.0
2019-04-02 15:30:00,159.26,159.33,158.88,159.02,75268.0,135.3733,135.4328,135.0503,135.1693,75268.0
2019-04-03 09:30:00,159.82,160.41,158.99,159.62,70780.0,135.8493,136.3508,135.1438,135.6793,70780.0
2019-04-03 10:00:00,159.51,159.9,158.96,159.29,54114.0,135.5858,135.9173,135.1183,135.3988,54114.0
2019-04-03 10:30:00,159.3,159.6,159.11,159.45,27812.0,135.4073,135.6623,135.2458,135.5348,27812.0
2019-04-03 11:00:00,159.46,159.62,159.03,159.35,20789.0,135.5433,135.6793,135.1778,135.4498,20789.0
2019-04-03 11:30:00,159.37,159.7,159.37,159.61,18848.0,135.4668,135.7473,135.4668,135.6708,18848.0
2019-04-03 12:00:00,159.57,159.87,159.24,159.5,17810.0,135.6368,135.8918,135.3563,135.5773,17810.0
2019-04-03 12:30:00,159.46,159.66,159.2,159.33,28449.0,135.5433,135.7133,135.3223,135.4328,28449.0
2019-04-03 13:00:00,159.34,159.53,159.16,159.49,23551.0,135.4413,135.6028,135.2883,135.5688,23551.0
2019-04-03 13:30:00,159.51,159.51,159.01,159.06,23407.0,135.5858,135.5858,135.1608,135.2033,23407.0
2019-04-03 14:00:00,159.03,159.03,158.55,158.95,45179.0,135.1778,135.1778,134.7698,135.1098,45179.0
2019-04-03 14:30:00,158.91,159.12,158.54,158.97,22564.0,135.0758,135.2543,134.7613,135.1268,22564.0
2019-04-03 15:00:00,158.97,159.07,158.5,158.98,43938.0,135.1268,135.2118,134.7273,135.1353,43938.0
2019-04-03 15:30:00,158.92,159.32,158.85,159.05,69499.0,135.0843,135.4243,135.0248,135.1948,69499.0
2019-04-04 09:30:00,159.84,160.75,159.38,160.69,11946.0,135.8663,136.6398,135.4753,136.5888,11946.0
2019-04-04 10:00:00,160.75,161.17,160.6,160.6,10557.0,136.6398,136.9968,136.5123,136.5123,10557.0
2019-04-04 10:30:00,160.6,161.47,160.37,161.47,20730.0,136.5123,137.2518,136.3168,137.2518,20730.0
2019-04-04 11:00:00,161.47,162.13,161.42,161.78,19013.0,137.2518,137.8128,137.2093,137.5153,19013.0
2019-04-04 11:30:00,161.63,161.63,161.09,161.25,13885.0,137.3878,137.3878,136.9288,137.0648,13885.0
2019-04-04 12:00:00,161.29,161.54,161.1,161.18,12200.0,137.0988,137.3113,136.9373,137.0053,12200.0
2019-04-04 12:30:00,161.14,161.2,160.82,161.0,25236.0,136.9713,137.0223,136.6993,136.8523,25236.0
2019-04-04 13:00:00,160.94,160.94,160.61,160.71,11112.0,136.8013,136.8013,136.5208,136.6058,11112.0
2019-04-04 13:30:00,160.69,160.88,160.66,160.73,12174.0,136.5888,136.7503,136.5633,136.6228,12174.0
2019-04-04 14:00:00,160.78,161.0,160.76,160.94,18743.0,136.6653,136.8523,136.6483,136.8013,18743.0
2019-04-04 14:30:00,160.95,161.07,160.87,160.96,14149.0,136.8098,136.9118,136.7418,136.8183,14149.0
2019-04-04 15:00:00,160.98,161.21,160.8,161.1,16112.0,136.8353,137.0308,136.6823,136.9373,16112.0
2019-04-04 15:30:00,161.12,161.26,161.12,161.23,45657.0,136.9543,137.0733,136.9543,137.0478,45657.0
2019-04-05 09:30:00,161.68,162.33,161.63,161.7,13619.0,137.4303,137.9828,137.3878,137.4473,13619.0
2019-04-05 10:00:00,161.75,161.78,161.12,161.27,27677.0,137.4898,137.5153,136.9543,137.0818,27677.0
2019-04-05 10:30:00,161.35,161.69,161.27,161.34,14079.0,137.1498,137.4388,137.0818,137.1413,14079.0
2019-04-05 11:00:00,161.24,161.4,161.02,161.25,30171.0,137.0563,137.1923,136.8693,137.0648,30171.0
2019-04-05 11:30:00,161.22,161.71,161.11,161.59,20249.0,137.0393,137.4558,136.9458,137.3538,20249.0
2019-04-05 12:00:00,161.65,161.9,161.51,161.64,10964.0,137.4048,137.6173,137.2858,137.3963,10964.0
2019-04-05 12:30:00,161.54,161.6,161.1,161.38,11600.0,137.3113,137.3623,136.9373,137.1753,11600.0
2019-04-05 13:00:00,161.55,161.59,161.36,161.42,4105.0,137.3198,137.3538,137.1583,137.2093,4105.0
2019-04-05 13:30:00,161.41,161.77,161.41,161.71,6123.0,137.2008,137.5068,137.2008,137.4558,6123.0
2019-04-05 14:00:00,161.7,161.9,161.63,161.68,7396.0,137.4473,137.6173,137.3878,137.4303,7396.0
2019-04-05 14:30:00,161.63,161.67,161.21,161.41,14532.0,137.3878,137.4218,137.0308,137.2008,14532.0
2019-04-05 15:00:00,161.34,161.41,161.19,161.31,13756.0,137.1413,137.2008,137.0138,137.1158,13756.0
2019-04-05 15:30:00,161.29,161.45,161.04,161.19,87085.0,137.0988,137.2348,136.8863,137.0138,87085.0
2019-04-08 09:30:00,160.5,160.77,159.84,160.48,39297.0,136.4273,136.6568,135.8663,136.4103,39297.0
2019-04-08 10:00:00,160.3,160.5,160.17,160.31,12649.0,136.2573,136.4273,136.1468,136.2658,12649.0
2019-04-08 10:30:00,160.25,160.85,160.23,160.65,19860.0,136.2148,136.7248,136.1978,136.5548,19860.0
2019-04-08 11:00:00,160.62,160.71,159.56,159.84,68667.0,136.5293,136.6058,135.6283,135.8663,68667.0
2019-04-08 11:30:00,159.97,160.36,159.8,159.8,22255.0,135.9768,136.3083,135.8323,135.8323,22255.0
2019-04-08 12:00:00,159.78,159.86,159.5,159.68,21036.0,135.8153,135.8833,135.5773,135.7303,21036.0
2019-04-08 12:30:00,159.69,159.95,159.57,159.7,11918.0,135.7388,135.9598,135.6368,135.7473,11918.0
2019-04-08 13:00:00,159.69,159.75,159.43,159.54,29712.0,135.7388,135.7898,135.5178,135.6113,29712.0
2019-04-08 13:30:00,159.56,159.89,159.55,159.8,14383.0,135.6283,135.9088,135.6198,135.8323,14383.0
2019-04-08 14:00:00,159.81,160.17,159.71,160.14,21482.0,135.8408,136.1468,135.7558,136.1213,21482.0
2019-04-08 14:30:00,160.14,160.31,159.92,160.1,17999.0,136.1213,136.2658,135.9343,136.0873,17999.0
2019-04-08 15:00:00,160.06,160.18,159.9,159.92,22449.0,136.0533,136.1553,135.9173,135.9343,22449.0
2019-04-08 15:30:00,159.9,160.09,159.82,160.06,97339.0,135.9173,136.0788,135.8493,136.0533,97339.0
2019-04-09 09:30:00,158.59,158.99,157.17,158.4,41860.0,134.8038,135.1438,133.5968,134.6423,41860.0
2019-04-09 10:00:00,158.4,158.59,158.17,158.41,44473.0,134.6423,134.8038,134.4468,134.6508,44473.0
2019-04-09 10:30:00,158.39,158.5,158.09,158.5,38183.0,134.6338,134.7273,134.3788,134.7273,38183.0
2019-04-09 11:00:00,158.5,158.98,158.35,158.56,38898.0,134.7273,135.1353,134.5998,134.7783,38898.0
2019-04-09 11:30:00,158.56,158.67,158.16,158.62,28330.0,134.7783,134.8718,134.4383,134.8293,28330.0
2019-04-09 12:00:00,158.59,158.66,158.21,158.36,28695.0,134.8038,134.8633,134.4808,134.6083,28695.0
2019-04-09 12:30:00,158.38,158.51,158.25,158.39,37935.0,134.6253,134.7358,134.5148,134.6338,37935.0
2019-04-09 13:00:00,158.34,158.44,158.16,158.29,36710.0,134.5913,134.6763,134.4383,134.5488,36710.0
2019-04-09 13:30:00,158.29,158.3,157.81,157.85,20056.0,134.5488,134.5573,134.1408,134.1748,20056.0
2019-04-09 14:00:00,157.88,157.88,157.41,157.58,40007.0,134.2003,134.2003,133.8008,133.9453,40007.0
2019-04-09 14:30:00,157.62,157.69,157.11,157.22,29957.0,133.9793,134.0388,133.5458,133.6393,29957.0
2019-04-09 15:00:00,157.22,157.36,156.96,156.98,33583.0,133.6393,133.7583,133.4183,133.4353,33583.0
2019-04-09 15:30:00,156.96,157.27,156.74,157.23,108119.0,133.4183,133.6818,133.2313,133.6478,108119.0
2019-04-10 09:30:00,155.0,155.75,150.75,151.71,125046.0,131.7522,132.3898,128.1397,128.9557,125046.0
2019-04-10 10:00:00,151.71,152.37,151.67,152.08,64923.0,128.9557,129.5167,128.9217,129.2702,64923.0
2019-04-10 10:30:00,152.12,152.63,151.81,152.49,66145.0,129.3042,129.7377,129.0407,129.6187,66145.0
2019-04-10 11:00:00,152.47,153.2,152.47,152.7,77777.0,129.6017,130.2222,129.6017,129.7972,77777.0
2019-04-10 11:30:00,152.79,153.22,152.76,153.11,18018.0,129.8737,130.2392,129.8482,130.1457,18018.0
2019-04-10 12:00:00,153.19,153.49,152.91,153.41,19471.0,130.2137,130.4687,129.9757,130.4007,19471.0
2019-04-10 12:30:00,153.39,153.72,153.32,153.67,24306.0,130.3837,130.6642,130.3242,130.6217,24306.0
2019-04-10 13:00:00,153.67,154.22,153.64,154.16,26948.0,130.6217,131.0892,130.5962,131.0382,26948.0
2019-04-10 13:30:00,154.13,154.31,153.76,153.83,29413.0,131.0127,131.1657,130.6982,130.7577,29413.0
2019-04-10 14:00:00,153.85,153.96,153.35,153.88,50870.0,130.7747,130.8682,130.3497,130.8002,50870.0
2019-04-10 14:30:00,153.87,153.87,153.54,153.61,20210.0,130.7917,130.7917,130.5112,130.5707,20210.0
2019-04-10 15:00:00,153.62,153.97,153.62,153.84,24916.0,130.5792,130.8767,130.5792,130.7662,24916.0
2019-04-10 15:30:00,153.82,153.97,153.66,153.8,97646.0,130.7492,130.8767,130.6132,130.7322,97646.0
2019-04-11 09:30:00,154.05,156.36,154.05,156.16,21375.0,130.9447,132.9083,130.9447,132.7383,21375.0
2019-04-11 10:00:00,156.07,156.36,155.59,156.19,34077.0,132.6618,132.9083,132.2538,132.7638,34077.0
2019-04-11 10:30:00,156.18,156.77,156.07,156.46,28620.0,132.7553,133.2568,132.6618,132.9933,28620.0
2019-04-11 11:00:00,156.41,156.6,156.11,156.27,17509.0,132.9508,133.1123,132.6958,132.8318,17509.0
2019-04-11 11:30:00,156.3,156.39,155.64,156.17,16133.0,132.8573,132.9338,132.2963,132.7468,16133.0
2019-04-11 12:00:00,156.26,156.36,156.02,156.17,12930.0,132.8233,132.9083,132.6193,132.7468,12930.0
2019-04-11 12:30:00,156.19,156.3,155.84,156.08,16758.0,132.7638,132.8573,132.4663,132.6703,16758.0
2019-04-11 13:00:00,156.08,156.13,155.8,155.8,9653.0,132.6703,132.7128,132.4323,132.4323,9653.0
2019-04-11 13:30:00,155.8,155.81,155.56,155.76,7184.0,132.4323,132.4408,132.2283,132.3983,7184.0
2019-04-11 14:00:00,155.71,155.84,155.39,155.44,15460.0,132.3558,132.4663,132.0837,132.1262,15460.0
2019-04-11 14:30:00,155.37,155.5,155.06,155.21,19049.0,132.0667,132.1773,131.8032,131.9307,19049.0
2019-04-11 15:00:00,155.22,155.34,155.03,155.06,16748.0,131.9392,132.0412,131.7777,131.8032,16748.0
2019-04-11 15:30:00,155.02,155.39,154.92,155.26,66603.0,131.7692,132.0837,131.6842,131.9732,66603.0
2019-04-12 09:30:00,156.56,157.43,156.12,156.82,40213.0,133.0783,133.8178,132.7043,133.2993,40213.0
2019-04-12 10:00:00,156.68,156.68,155.61,155.68,25135.0,133.1803,133.1803,132.2708,132.3303,25135.0
2019-04-12 10:30:00,155.76,155.76,155.01,155.15,26927.0,132.3983,132.3983,131.7607,131.8797,26927.0
2019-04-12 11:00:00,155.16,155.4,154.81,155.02,16328.0,131.8882,132.0922,131.5907,131.7692,16328.0
2019-04-12 11:30:00,155.05,155.1,154.65,155.04,23899.0,131.7947,131.8372,131.4547,131.7862,23899.0
2019-04-12 12:00:00,154.98,155.46,154.87,155.28,14592.0,131.7352,132.1432,131.6417,131.9902,14592.0
2019-04-12 12:30:00,155.24,155.47,155.21,155.43,10985.0,131.9562,132.1517,131.9307,132.1177,10985.0
2019-04-12 13:00:00,155.48,155.58,155.03,155.44,26536.0,132.1603,132.2453,131.7777,132.1262,26536.0
2019-04-12 13:30:00,155.44,155.6,155.38,155.58,15711.0,132.1262,132.2623,132.0752,132.2453,15711.0
2019-04-12 14:00:00,155.52,155.87,155.47,155.68,23099.0,132.1943,132.4918,132.1517,132.3303,23099.0
2019-04-12 14:30:00,155.68,156.04,155.44,155.6,31321.0,132.3303,132.6363,132.1262,132.2623,31321.0
2019-04-12 15:00:00,155.62,155.92,155.5,155.91,21338.0,132.2793,132.5343,132.1773,132.5258,21338.0
2019-04-12 15:30:00,155.86,156.06,155.76,155.96,54695.0,132.4833,132.6533,132.3983,132.5683,54695.0
2019-04-15 09:30:00,156.35,157.36,156.32,156.91,36550.0,132.8998,133.7583,132.8743,133.3758,36550.0
2019-04-15 10:00:00,156.95,157.15,156.54,156.6,13925.0,133.4098,133.5798,133.0613,133.1123,13925.0
2019-04-15 10:30:00,156.59,156.72,156.32,156.5,16145.0,133.1038,133.2143,132.8743,133.0273,16145.0
2019-04-15 11:00:00,156.54,156.97,156.38,156.5,19484.0,133.0613,133.4268,132.9253,133.0273,19484.0
2019-04-15 11:30:00,156.47,156.53,156.19,156.19,41168.0,133.0018,133.0528,132.7638,132.7638,41168.0
2019-04-15 12:00:00,156.2,156.71,156.15,156.59,75558.0,132.7723,133.2058,132.7298,133.1038,75558.0
2019-04-15 12:30:00,156.66,156.73,156.32,156.54,11005.0,133.1633,133.2228,132.8743,133.0613,11005.0
2019-04-15 13:00:00,156.58,156.8,156.41,156.78,28732.0,133.0953,133.2823,132.9508,133.2653,28732.0
2019-04-15 13:30:00,156.82,157.03,156.66,156.71,59228.0,133.2993,133.4778,133.1633,133.2058,59228.0
2019-04-15 14:00:00,156.68,156.92,156.45,156.58,45586.0,133.1803,133.3843,132.9848,133.0953,45586.0
2019-04-15 14:30:00,156.62,156.64,156.04,156.34,38108.0,133.1293,133.1463,132.6363,132.8913,38108.0
2019-04-15 15:00:00,156.37,156.7,156.21,156.57,35256.0,132.9168,133.1973,132.7808,133.0868,35256.0
2019-04-15 15:30:00,156.57,156.58,156.08,156.36,47600.0,133.0868,133.0953,132.6703,132.9083,47600.0
2019-04-16 09:30:00,154.34,156.96,152.7,156.53,165296.0,131.1912,133.4183,129.7972,133.0528,165296.0
2019-04-16 10:00:00,156.69,157.03,155.71,156.82,99953.0,133.1888,133.4778,132.3558,133.2993,99953.0
2019-04-16 10:30:00,156.82,157.0,156.48,156.84,54375.0,133.2993,133.4523,133.0103,133.3163,54375.0
2019-04-16 11:00:00,156.9,157.4,156.71,157.11,45210.0,133.3673,133.7923,133.2058,133.5458,45210.0
2019-04-16 11:30:00,157.12,157.5,156.83,157.27,33796.0,133.5543,133.8773,133.3078,133.6818,33796.0
2019-04-16 12:00:00,157.33,157.46,157.06,157.14,56104.0,133.7328,133.8433,133.5033,133.5713,56104.0
2019-04-16 12:30:00,157.15,157.23,156.97,157.08,38664.0,133.5798,133.6478,133.4268,133.5203,38664.0
2019-04-16 13:00:00,157.14,157.19,156.88,156.88,24440.0,133.5713,133.6138,133.3503,133.3503,24440.0
2019-04-16 13:30:00,156.89,157.18,156.78,157.09,33601.0,133.3588,133.6053,133.2653,133.5288,33601.0
2019-04-16 14:00:00,157.1,157.34,156.91,157.22,73482.0,133.5373,133.7413,133.3758,133.6393,73482.0
2019-04-16 14:30:00,157.22,157.8,156.98,157.17,50777.0,133.6393,134.1323,133.4353,133.5968,50777.0
2019-04-16 15:00:00,157.2,157.22,156.69,157.07,41374.0,133.6223,133.6393,133.1888,133.5118,41374.0
2019-04-16 15:30:00,157.06,157.09,156.64,156.82,139359.0,133.5033,133.5288,133.1463,133.2993,139359.0
2019-04-17 09:30:00,157.64,157.73,157.1,157.23,55758.0,133.9963,134.0728,133.5373,133.6478,55758.0
2019-04-17 10:00:00,157.23,157.37,156.42,156.9,38647.0,133.6478,133.7668,132.9593,133.3673,38647.0
2019-04-17 10:30:00,156.9,157.07,156.68,157.06,58812.0,133.3673,133.5118,133.1803,133.5033,58812.0
2019-04-17 11:00:00,157.06,157.41,157.02,157.18,63152.0,133.5033,133.8008,133.4693,133.6053,63152.0
2019-04-17 11:30:00,157.27,157.49,157.13,157.18,33373.0,133.6818,133.8688,133.5628,133.6053,33373.0
2019-04-17 12:00:00,157.17,157.35,157.05,157.31,31118.0,133.5968,133.7498,133.4948,133.7158,31118.0
2019-04-17 12:30:00,157.29,157.54,157.25,157.36,33553.0,133.6988,133.9113,133.6648,133.7583,33553.0
2019-04-17 13:00:00,157.4,157.52,157.33,157.38,38501.0,133.7923,133.8943,133.7328,133.7753,38501.0
2019-04-17 13:30:00,157.41,157.5,157.19,157.25,84121.0,133.8008,133.8773,133.6138,133.6648,84121.0
2019-04-17 14:00:00,157.21,157.35,157.02,157.04,58944.0,133.6308,133.7498,133.4693,133.4863,58944.0
2019-04-17 14:30:00,157.04,157.73,157.04,157.46,100719.0,133.4863,134.0728,133.4863,133.8433,100719.0
2019-04-17 15:00:00,157.48,158.0,157.39,157.87,79644.0,133.8603,134.3023,133.7838,134.1918,79644.0
2019-04-17 15:30:00,157.86,158.24,157.65,157.84,154945.0,134.1833,134.5063,134.0048,134.1663,154945.0
2019-04-18 09:30:00,168.0,174.0,167.23,171.71,467135.0,142.8024,147.9025,142.1479,145.956,467135.0
2019-04-18 10:00:00,171.55,172.03,168.07,170.97,202704.0,145.82,146.228,142.8619,145.327,202704.0
2019-04-18 10:30:00,170.98,171.14,168.0,168.79,164362.0,145.3355,145.4715,142.8024,143.4739,164362.0
2019-04-18 11:00:00,168.92,169.14,167.43,168.03,112518.0,143.5844,143.7714,142.3179,142.8279,112518.0
2019-04-18 11:30:00,168.22,169.44,167.26,169.32,226304.0,142.9894,144.0265,142.1734,143.9245,226304.0
2019-04-18 12:00:00,169.35,169.35,167.9,168.48,130973.0,143.95,143.95,142.7174,143.2104,130973.0
2019-04-18 12:30:00,168.47,168.54,167.64,168.02,57121.0,143.2019,143.2614,142.4964,142.8194,57121.0
2019-04-18 13:00:00,168.02,168.57,167.88,168.5,83075.0,142.8194,143.2869,142.7004,143.2274,83075.0
2019-04-18 13:30:00,168.52,169.16,168.24,168.28,82608.0,143.2444,143.7884,143.0064,143.0404,82608.0
2019-04-18 14:00:00,168.28,168.59,167.9,168.45,79003.0,143.0404,143.3039,142.7174,143.1849,79003.0
2019-04-18 14:30:00,168.55,168.71,167.43,168.01,72973.0,143.2699,143.4059,142.3179,142.8109,72973.0
2019-04-18 15:00:00,168.03,168.31,167.68,167.88,78668.0,142.8279,143.0659,142.5304,142.7004,78668.0
2019-04-18 15:30:00,167.77,168.19,167.26,168.0,186502.0,142.6069,142.9639,142.1734,142.8024,186502.0
2019-04-22 09:30:00,167.16,167.16,164.47,165.76,70323.0,142.0884,142.0884,139.8019,140.8984,70323.0
2019-04-22 10:00:00,166.05,166.27,165.43,166.12,53143.0,141.1449,141.3319,140.6179,141.2044,53143.0
2019-04-22 10:30:00,166.15,167.23,166.09,167.05,31129.0,141.2299,142.1479,141.1789,141.9949,31129.0
2019-04-22 11:00:00,167.14,167.55,166.77,167.27,41971.0,142.0714,142.4199,141.7569,142.1819,41971.0
2019-04-22 11:30:00,167.27,167.9,167.27,167.81,30396.0,142.1819,142.7174,142.1819,142.6409,30396.0
2019-04-22 12:00:00,167.78,167.78,167.27,167.51,22193.0,142.6154,142.6154,142.1819,142.3859,22193.0
2019-04-22 12:30:00,167.52,167.79,167.41,167.7,27837.0,142.3944,142.6239,142.3009,142.5474,27837.0
2019-04-22 13:00:00,167.65,167.95,167.59,167.88,22609.0,142.5049,142.7599,142.4539,142.7004,22609.0
2019-04-22 13:30:00,167.9,168.31,167.77,168.01,43814.0,142.7174,143.0659,142.6069,142.8109,43814.0
2019-04-22 14:00:00,167.99,168.2,167.75,168.1,22528.0,142.7939,142.9724,142.5899,142.8874,22528.0
2019-04-22 14:30:00,168.08,168.41,167.94,168.37,30024.0,142.8704,143.1509,142.7514,143.1169,30024.0
2019-04-22 15:00:00,168.35,168.7,168.23,168.51,38205.0,143.0999,143.3974,142.9979,143.2359,38205.0
2019-04-22 15:30:00,168.51,168.86,168.2,168.42,188488.0,143.2359,143.5334,142.9724,143.1594,188488.0
2019-04-23 09:30:00,169.39,169.88,168.5,169.65,50760.0,143.984,144.4005,143.2274,144.205,50760.0
2019-04-23 10:00:00,169.71,170.0,169.57,169.81,33356.0,144.256,144.5025,144.137,144.341,33356.0
2019-04-23 10:30:00,169.8,171.01,169.69,170.81,45488.0,144.3325,145.361,144.239,145.191,45488.0
2019-04-23 11:00:00,170.82,171.08,170.52,171.08,40465.0,145.1995,145.4205,144.9445,145.4205,40465.0
2019-04-23 11:30:00,171.04,171.43,170.93,171.43,18385.0,145.3865,145.718,145.293,145.718,18385.0
2019-04-23 12:00:00,171.48,171.74,171.02,171.06,29730.0,145.7605,145.9815,145.3695,145.4035,29730.0
2019-04-23 12:30:00,171.1,171.27,170.82,170.97,25735.0,145.4375,145.582,145.1995,145.327,25735.0
2019-04-23 13:00:00,171.0,171.28,170.99,171.08,15855.0,145.3525,145.5905,145.344,145.4205,15855.0
2019-04-23 13:30:00,171.07,171.17,170.67,170.69,24131.0,145.412,145.497,145.072,145.089,24131.0
2019-04-23 14:00:00,170.63,170.91,170.4,170.78,30951.0,145.038,145.276,144.8425,145.1655,30951.0
2019-04-23 14:30:00,170.75,170.78,170.32,170.38,18718.0,145.14,145.1655,144.7745,144.8255,18718.0
2019-04-23 15:00:00,170.33,170.66,170.23,170.56,28643.0,144.783,145.0635,144.698,144.9785,28643.0
2019-04-23 15:30:00,170.55,171.26,170.5,171.2,84111.0,144.97,145.5735,144.9275,145.5225,84111.0
2019-04-24 09:30:00,171.3,172.13,170.18,172.03,49099.0,145.6075,146.313,144.6555,146.228,49099.0
2019-04-24 10:00:00,172.23,172.59,171.62,172.16,39217.0,146.398,146.704,145.8795,146.3385,39217.0
2019-04-24 10:30:00,171.96,172.24,171.85,172.06,14540.0,146.1685,146.4065,146.075,146.2535,14540.0
2019-04-24 11:00:00,172.03,172.03,171.1,171.17,16801.0,146.228,146.228,145.4375,145.497,16801.0
2019-04-24 11:30:00,171.23,171.23,170.37,170.42,23792.0,145.548,145.548,144.817,144.8595,23792.0
2019-04-24 12:00:00,170.39,170.51,170.11,170.43,19261.0,144.834,144.936,144.596,144.868,19261.0
2019-04-24 12:30:00,170.48,170.82,170.09,170.15,27443.0,144.9105,145.1995,144.579,144.63,27443.0
2019-04-24 13:00:00,170.12,170.12,169.44,169.92,26048.0,144.6045,144.6045,144.0265,144.4345,26048.0
2019-04-24 13:30:00,169.92,169.99,169.52,169.84,39373.0,144.4345,144.494,144.0945,144.3665,39373.0
2019-04-24 14:00:00,169.84,170.31,169.58,170.17,29938.0,144.3665,144.766,144.1455,144.647,29938.0
2019-04-24 14:30:00,170.19,170.28,169.92,170.04,20828.0,144.664,144.7405,144.4345,144.5365,20828.0
2019-04-24 15:00:00,170.06,170.53,170.03,170.19,26202.0,144.5535,144.953,144.528,144.664,26202.0
2019-04-24 15:30:00,170.23,170.55,169.85,169.94,56922.0,144.698,144.97,144.375,144.4515,56922.0
2019-04-25 09:30:00,169.04,169.12,166.59,167.3,35011.0,143.6864,143.7544,141.6039,142.2074,35011.0
2019-04-25 10:00:00,167.33,167.5,166.82,167.15,27628.0,142.2329,142.3774,141.7994,142.0799,27628.0
2019-04-25 10:30:00,167.03,167.81,166.91,167.81,14246.0,141.9779,142.6409,141.8759,142.6409,14246.0
2019-04-25 11:00:00,167.77,168.43,167.56,168.43,14753.0,142.6069,143.1679,142.4284,143.1679,14753.0
2019-04-25 11:30:00,168.48,169.14,168.4,169.02,14231.0,143.2104,143.7714,143.1424,143.6694,14231.0
2019-04-25 12:00:00,169.0,169.15,168.82,169.06,10561.0,143.6524,143.7799,143.4994,143.7034,10561.0
2019-04-25 12:30:00,169.12,169.19,168.56,168.73,12549.0,143.7544,143.8139,143.2784,143.4229,12549.0
2019-04-25 13:00:00,168.73,168.9,168.58,168.9,8761.0,143.4229,143.5674,143.2954,143.5674,8761.0
2019-04-25 13:30:00,168.93,168.96,168.54,168.77,15595.0,143.5929,143.6184,143.2614,143.4569,15595.0
2019-04-25 14:00:00,168.85,169.15,168.77,168.9,14850.0,143.5249,143.7799,143.4569,143.5674,14850.0
2019-04-25 14:30:00,168.88,168.88,168.47,168.53,13865.0,143.5504,143.5504,143.2019,143.2529,13865.0
2019-04-25 15:00:00,168.54,168.6,168.14,168.45,22715.0,143.2614,143.3124,142.9214,143.1849,22715.0
2019-04-25 15:30:00,168.48,168.68,168.13,168.2,45755.0,143.2104,143.3804,142.9129,142.9724,45755.0
2019-04-26 09:30:00,168.0,168.33,167.06,168.07,16321.0,142.8024,143.0829,142.0034,142.8619,16321.0
2019-04-26 10:00:00,168.24,169.51,168.02,169.41,9927.0,143.0064,144.086,142.8194,144.001,9927.0
2019-04-26 10:30:00,169.43,169.75,168.99,168.99,13815.0,144.018,144.29,143.6439,143.6439,13815.0
2019-04-26 11:00:00,168.91,169.66,168.84,169.6,8599.0,143.5759,144.2135,143.5164,144.1625,8599.0
2019-04-26 11:30:00,169.57,169.93,169.3,169.72,17210.0,144.137,144.443,143.9075,144.2645,17210.0
2019-04-26 12:00:00,169.83,169.96,169.69,169.74,8207.0,144.358,144.4685,144.239,144.2815,8207.0
2019-04-26 12:30:00,169.8,169.84,169.5,169.69,5948.0,144.3325,144.3665,144.0775,144.239,5948.0
2019-04-26 13:00:00,169.69,169.69,169.37,169.49,8441.0,144.239,144.239,143.967,144.069,8441.0
2019-04-26 13:30:00,169.48,169.52,169.07,169.24,17772.0,144.0605,144.0945,143.7119,143.8564,17772.0
2019-04-26 14:00:00,169.27,169.49,169.07,169.35,10320.0,143.8819,144.069,143.7119,143.95,10320.0
2019-04-26 14:30:00,169.37,169.48,169.3,169.41,11280.0,143.967,144.0605,143.9075,144.001,11280.0
2019-04-26 15:00:00,169.47,169.83,169.46,169.75,14018.0,144.052,144.358,144.0435,144.29,14018.0
2019-04-26 15:30:00,169.74,169.93,169.59,169.77,36513.0,144.2815,144.443,144.154,144.307,36513.0
2019-04-29 09:30:00,170.27,171.68,170.22,170.23,12808.0,144.732,145.9305,144.6895,144.698,12808.0
2019-04-29 10:00:00,170.3,170.31,169.39,169.49,15699.0,144.7575,144.766,143.984,144.069,15699.0
2019-04-29 10:30:00,169.56,169.92,169.24,169.3,11831.0,144.1285,144.4345,143.8564,143.9075,11831.0
2019-04-29 11:00:00,169.18,169.52,168.66,168.96,16213.0,143.8054,144.0945,143.3634,143.6184,16213.0
2019-04-29 11:30:00,169.0,169.28,168.83,169.14,10207.0,143.6524,143.8904,143.5079,143.7714,10207.0
2019-04-29 12:00:00,169.18,169.77,169.12,169.75,9703.0,143.8054,144.307,143.7544,144.29,9703.0
2019-04-29 12:30:00,169.81,170.1,169.74,169.94,7670.0,144.341,144.5875,144.2815,144.4515,7670.0
2019-04-29 13:00:00,170.02,170.17,169.61,169.64,17488.0,144.5195,144.647,144.171,144.1965,17488.0
2019-04-29 13:30:00,169.69,169.74,169.47,169.7,7455.0,144.239,144.2815,144.052,144.2475,7455.0
2019-04-29 14:00:00,169.7,169.92,169.5,169.65,10242.0,144.2475,144.4345,144.0775,144.205,10242.0
2019-04-29 14:30:00,169.62,169.68,169.11,169.36,12252.0,144.1795,144.2305,143.7459,143.9585,12252.0
2019-04-29 15:00:00,169.41,169.54,169.27,169.46,14000.0,144.001,144.1115,143.8819,144.0435,14000.0
2019-04-29 15:30:00,169.45,169.57,169.05,169.05,41588.0,144.035,144.137,143.6949,143.6949,41588.0
2019-04-30 09:30:00,168.94,169.46,168.67,168.89,6869.0,143.6014,144.0435,143.3719,143.5589,6869.0
2019-04-30 10:00:00,168.96,168.96,168.0,168.0,8406.0,143.6184,143.6184,142.8024,142.8024,8406.0
2019-04-30 10:30:00,168.12,168.53,167.99,168.03,10180.0,142.9044,143.2529,142.7939,142.8279,10180.0
2019-04-30 11:00:00,168.08,168.17,167.47,167.99,8969.0,142.8704,142.9469,142.3519,142.7939,8969.0
2019-04-30 11:30:00,167.98,168.26,167.66,168.09,17929.0,142.7854,143.0234,142.5134,142.8789,17929.0
2019-04-30 12:00:00,168.09,168.6,168.04,168.39,13364.0,142.8789,143.3124,142.8364,143.1339,13364.0
2019-04-30 12:30:00,168.39,168.59,168.24,168.28,9562.0,143.1339,143.3039,143.0064,143.0404,9562.0
2019-04-30 13:00:00,168.4,168.72,168.4,168.57,7267.0,143.1424,143.4144,143.1424,143.2869,7267.0
2019-04-30 13:30:00,168.61,168.95,168.51,168.74,16213.0,143.3209,143.6099,143.2359,143.4314,16213.0
2019-04-30 14:00:00,168.7,168.91,168.58,168.81,12995.0,143.3974,143.5759,143.2954,143.4909,12995.0
2019-04-30 14:30:00,168.81,168.92,168.48,168.61,20992.0,143.4909,143.5844,143.2104,143.3209,20992.0
2019-04-30 15:00:00,168.63,168.81,168.45,168.45,26569.0,143.3379,143.4909,143.1849,143.1849,26569.0
2019-04-30 15:30:00,168.38,168.5,168.19,168.26,46160.0,143.1254,143.2274,142.9639,143.0234,46160.0
2019-05-01 09:30:00,168.76,168.76,167.39,167.55,22239.0,143.4484,143.4484,142.2839,142.4199,22239.0
2019-05-01 10:00:00,167.47,167.69,166.36,166.36,11947.0,142.3519,142.5389,141.4084,141.4084,11947.0
2019-05-01 10:30:00,166.44,167.11,165.9,166.83,43946.0,141.4764,142.0459,141.0174,141.8079,43946.0
2019-05-01 11:00:00,166.89,167.43,166.89,167.1,16040.0,141.8589,142.3179,141.8589,142.0374,16040.0
2019-05-01 11:30:00,167.16,167.91,167.13,167.85,11618.0,142.0884,142.7259,142.0629,142.6749,11618.0
2019-05-01 12:00:00,167.85,167.88,167.09,167.29,9258.0,142.6749,142.7004,142.0289,142.1989,9258.0
2019-05-01 12:30:00,167.29,167.29,166.68,167.18,17814.0,142.1989,142.1989,141.6804,142.1054,17814.0
2019-05-01 13:00:00,167.19,167.29,166.88,167.26,9128.0,142.1139,142.1989,141.8504,142.1734,9128.0
2019-05-01 13:30:00,167.26,167.47,167.16,167.46,11222.0,142.1734,142.3519,142.0884,142.3434,11222.0
2019-05-01 14:00:00,167.48,168.25,167.23,168.25,32783.0,142.3604,143.0149,142.1479,143.0149,32783.0
2019-05-01 14:30:00,168.17,168.19,167.21,167.64,10918.0,142.9469,142.9639,142.1309,142.4964,10918.0
2019-05-01 15:00:00,167.56,167.74,167.19,167.62,18874.0,142.4284,142.5814,142.1139,142.4794,18874.0
2019-05-01 15:30:00,167.49,167.49,166.57,166.74,40435.0,142.3689,142.3689,141.5869,141.7314,40435.0
2019-05-02 09:30:00,166.38,167.76,165.73,167.61,35969.0,141.4254,142.5984,140.8729,142.4709,35969.0
2019-05-02 10:00:00,167.52,169.31,167.36,169.17,48120.0,142.3944,143.916,142.2584,143.7969,48120.0
2019-05-02 10:30:00,169.32,169.92,169.22,169.31,34274.0,143.9245,144.4345,143.8394,143.916,34274.0
2019-05-02 11:00:00,169.23,170.06,168.01,168.1,27901.0,143.8479,144.5535,142.8109,142.8874,27901.0
2019-05-02 11:30:00,168.2,168.53,167.6,168.39,16619.0,142.9724,143.2529,142.4624,143.1339,16619.0
2019-05-02 12:00:00,168.4,169.08,168.07,168.98,33961.0,143.1424,143.7204,142.8619,143.6354,33961.0
2019-05-02 12:30:00,169.02,169.44,168.79,169.26,10852.0,143.6694,144.0265,143.4739,143.8734,10852.0
2019-05-02 13:00:00,169.31,169.93,169.16,169.84,14508.0,143.916,144.443,143.7884,144.3665,14508.0
2019-05-02 13:30:00,169.82,169.9,169.33,169.37,21075.0,144.3495,144.4175,143.933,143.967,21075.0
2019-05-02 14:00:00,169.33,169.41,168.74,168.74,17269.0,143.933,144.001,143.4314,143.4314,17269.0
2019-05-02 14:30:00,168.74,169.02,168.65,168.92,47951.0,143.4314,143.6694,143.3549,143.5844,47951.0
2019-05-02 15:00:00,168.93,169.33,168.82,169.29,22829.0,143.5929,143.933,143.4994,143.8989,22829.0
2019-05-02 15:30:00,169.24,169.4,168.9,169.4,47833.0,143.8564,143.9925,143.5674,143.9925,47833.0
2019-05-03 09:30:00,169.28,171.36,169.28,170.67,19288.0,143.8904,145.6585,143.8904,145.072,19288.0
2019-05-03 10:00:00,170.57,171.09,170.09,170.3,18069.0,144.987,145.429,144.579,144.7575,18069.0
2019-05-03 10:30:00,170.3,170.83,170.28,170.56,12776.0,144.7575,145.208,144.7405,144.9785,12776.0
2019-05-03 11:00:00,170.61,171.6,170.61,171.13,19285.0,145.021,145.8625,145.021,145.463,19285.0
2019-05-03 11:30:00,171.31,171.52,171.01,171.42,11025.0,145.616,145.7945,145.361,145.7095,11025.0
2019-05-03 12:00:00,171.4,172.0,171.21,171.85,14129.0,145.6925,146.2025,145.531,146.075,14129.0
2019-05-03 12:30:00,171.9,172.11,171.72,171.99,24180.0,146.1175,146.296,145.9645,146.194,24180.0
2019-05-03 13:00:00,172.03,172.38,171.99,172.31,8733.0,146.228,146.5255,146.194,146.466,8733.0
2019-05-03 13:30:00,172.31,172.43,172.16,172.16,9497.0,146.466,146.568,146.3385,146.3385,9497.0
2019-05-03 14:00:00,172.16,172.32,171.71,171.79,29890.0,146.3385,146.4745,145.956,146.024,29890.0
2019-05-03 14:30:00,171.8,171.83,171.55,171.61,18787.0,146.0325,146.058,145.82,145.871,18787.0
2019-05-03 15:00:00,171.56,171.56,170.72,171.16,104121.0,145.8285,145.8285,145.1145,145.4885,104121.0
2019-05-03 15:30:00,171.2,171.68,171.04,171.5,57339.0,145.5225,145.9305,145.3865,145.7775,57339.0
2019-05-06 09:30:00,168.51,169.6,167.86,169.16,34062.0,143.2359,144.1625,142.6834,143.7884,34062.0
2019-05-06 10:00:00,169.14,170.43,168.98,169.79,20094.0,143.7714,144.868,143.6354,144.324,20094.0
2019-05-06 10:30:00,169.89,170.28,169.77,169.97,35133.0,144.409,144.7405,144.307,144.477,35133.0
2019-05-06 11:00:00,169.97,170.36,169.97,170.26,40481.0,144.477,144.8085,144.477,144.7235,40481.0
2019-05-06 11:30:00,170.27,170.46,169.61,169.84,27415.0,144.732,144.8935,144.171,144.3665,27415.0
2019-05-06 12:00:00,169.85,169.94,169.45,169.86,5402.0,144.375,144.4515,144.035,144.3835,5402.0
2019-05-06 12:30:00,169.86,170.37,169.86,170.08,7745.0,144.3835,144.817,144.3835,144.5705,7745.0
2019-05-06 13:00:00,170.08,170.38,169.83,170.14,8167.0,144.5705,144.8255,144.358,144.6215,8167.0
2019-05-06 13:30:00,170.16,170.22,170.01,170.16,9955.0,144.6385,144.6895,144.511,144.6385,9955.0
2019-05-06 14:00:00,170.14,170.24,169.91,170.11,10158.0,144.6215,144.7065,144.426,144.596,10158.0
2019-05-06 14:30:00,170.16,170.87,170.15,170.71,14081.0,144.6385,145.242,144.63,145.106,14081.0
2019-05-06 15:00:00,170.69,170.97,170.55,170.93,15253.0,145.089,145.327,144.97,145.293,15253.0
2019-05-06 15:30:00,170.93,171.13,170.39,170.52,40476.0,145.293,145.463,144.834,144.9445,40476.0
2019-05-07 09:30:00,168.97,169.58,167.77,168.69,35723.0,143.6269,144.1455,142.6069,143.3889,35723.0
2019-05-07 10:00:00,168.69,169.41,167.45,169.35,36323.0,143.3889,144.001,142.3349,143.95,36323.0
2019-05-07 10:30:00,169.38,169.39,168.04,168.51,18242.0,143.9755,143.984,142.8364,143.2359,18242.0
2019-05-07 11:00:00,168.47,168.9,168.18,168.72,28443.0,143.2019,143.5674,142.9554,143.4144,28443.0
2019-05-07 11:30:00,168.79,168.8,167.91,168.46,34391.0,143.4739,143.4824,142.7259,143.1934,34391.0
2019-05-07 12:00:00,168.42,168.75,168.15,168.74,13371.0,143.1594,143.4399,142.9299,143.4314,13371.0
2019-05-07 12:30:00,168.86,168.93,168.47,168.47,15456.0,143.5334,143.5929,143.2019,143.2019,15456.0
2019-05-07 13:00:00,168.48,168.72,168.2,168.34,31685.0,143.2104,143.4144,142.9724,143.0914,31685.0
2019-05-07 13:30:00,168.25,168.44,167.92,168.26,43414.0,143.0149,143.1764,142.7344,143.0234,43414.0
2019-05-07 14:00:00,168.13,168.35,167.94,168.26,18840.0,142.9129,143.0999,142.7514,143.0234,18840.0
2019-05-07 14:30:00,168.23,168.78,168.12,168.77,29671.0,142.9979,143.4654,142.9044,143.4569,29671.0
2019-05-07 15:00:00,168.68,168.68,167.93,167.97,19930.0,143.3804,143.3804,142.7429,142.7769,19930.0
2019-05-07 15:30:00,167.92,168.77,167.32,168.56,43090.0,142.7344,143.4569,142.2244,143.2784,43090.0
2019-05-08 09:30:00,169.0,169.19,168.07,168.71,20367.0,143.6524,143.8139,142.8619,143.4059,20367.0
2019-05-08 10:00:00,168.75,168.89,167.81,167.81,8028.0,143.4399,143.5589,142.6409,142.6409,8028.0
2019-05-08 10:30:00,167.71,167.9,167.16,167.89,31016.0,142.5559,142.7174,142.0884,142.7089,31016.0
2019-05-08 11:00:00,168.04,169.0,167.81,168.55,20104.0,142.8364,143.6524,142.6409,143.2699,20104.0
2019-05-08 11:30:00,168.61,169.16,167.91,168.96,9941.0,143.3209,143.7884,142.7259,143.6184,9941.0
2019-05-08 12:00:00,168.92,168.92,168.49,168.8,8055.0,143.5844,143.5844,143.2189,143.4824,8055.0
2019-05-08 12:30:00,168.71,169.04,168.71,168.94,10648.0,143.4059,143.6864,143.4059,143.6014,10648.0
2019-05-08 13:00:00,169.04,169.04,168.42,168.58,6884.0,143.6864,143.6864,143.1594,143.2954,6884.0
2019-05-08 13:30:00,168.56,168.65,168.26,168.39,6486.0,143.2784,143.3549,143.0234,143.1339,6486.0
2019-05-08 14:00:00,168.48,168.53,168.14,168.15,10497.0,143.2104,143.2529,142.9214,142.9299,10497.0
2019-05-08 14:30:00,168.2,168.94,168.15,168.91,32993.0,142.9724,143.6014,142.9299,143.5759,32993.0
2019-05-08 15:00:00,168.93,169.04,168.59,168.75,36833.0,143.5929,143.6864,143.3039,143.4399,36833.0
2019-05-08 15:30:00,168.82,168.94,167.88,167.98,88906.0,143.4994,143.6014,142.7004,142.7854,88906.0
2019-05-09 09:30:00,166.11,167.17,164.85,165.96,25192.0,141.1959,142.0969,140.1249,141.0684,25192.0
2019-05-09 10:00:00,165.88,165.93,164.91,165.12,53912.0,141.0004,141.0429,140.1759,140.3544,53912.0
2019-05-09 10:30:00,165.09,165.43,164.93,165.28,21177.0,140.3289,140.6179,140.1929,140.4904,21177.0
2019-05-09 11:00:00,164.92,165.37,164.77,164.86,19451.0,140.1844,140.5669,140.0569,140.1334,19451.0
2019-05-09 11:30:00,164.93,166.09,164.93,166.08,9952.0,140.1929,141.1789,140.1929,141.1704,9952.0
2019-05-09 12:00:00,166.16,167.12,166.05,167.12,23124.0,141.2384,142.0544,141.1449,142.0544,23124.0
2019-05-09 12:30:00,167.16,168.03,167.15,167.69,12078.0,142.0884,142.8279,142.0799,142.5389,12078.0
2019-05-09 13:00:00,167.7,168.1,167.31,167.31,8683.0,142.5474,142.8874,142.2159,142.2159,8683.0
2019-05-09 13:30:00,167.21,167.91,167.14,167.64,16074.0,142.1309,142.7259,142.0714,142.4964,16074.0
2019-05-09 14:00:00,167.67,168.06,167.29,167.76,15591.0,142.5219,142.8534,142.1989,142.5984,15591.0
2019-05-09 14:30:00,167.81,167.85,167.13,167.18,11932.0,142.6409,142.6749,142.0629,142.1054,11932.0
2019-05-09 15:00:00,167.23,167.43,166.77,167.43,19183.0,142.1479,142.3179,141.7569,142.3179,19183.0
2019-05-09 15:30:00,167.51,168.0,167.49,167.72,55423.0,142.3859,142.8024,142.3689,142.5644,55423.0
2019-05-10 09:30:00,167.51,167.82,166.66,167.63,21837.0,142.3859,142.6494,141.6634,142.4879,21837.0
2019-05-10 10:00:00,167.65,167.79,166.16,166.33,18979.0,142.5049,142.6239,141.2384,141.3829,18979.0
2019-05-10 10:30:00,166.4,166.43,165.28,165.59,14283.0,141.4424,141.4679,140.4904,140.7539,14283.0
2019-05-10 11:00:00,165.46,165.64,164.89,165.27,16041.0,140.6434,140.7964,140.1589,140.4819,16041.0
2019-05-10 11:30:00,165.23,165.66,164.82,165.39,12943.0,140.4479,140.8134,140.0994,140.5839,12943.0
2019-05-10 12:00:00,165.4,166.36,165.39,166.29,22660.0,140.5924,141.4084,140.5839,141.3489,22660.0
2019-05-10 12:30:00,166.26,166.39,165.69,166.12,12833.0,141.3234,141.4339,140.8389,141.2044,12833.0
2019-05-10 13:00:00,166.11,166.31,165.73,166.06,18062.0,141.1959,141.3659,140.8729,141.1534,18062.0
2019-05-10 13:30:00,166.04,166.46,165.96,166.34,8110.0,141.1364,141.4934,141.0684,141.3914,8110.0
2019-05-10 14:00:00,166.36,166.83,166.3,166.71,21152.0,141.4084,141.8079,141.3574,141.7059,21152.0
2019-05-10 14:30:00,166.75,167.94,166.63,167.64,11493.0,141.7399,142.7514,141.6379,142.4964,11493.0
2019-05-10 15:00:00,167.61,168.79,167.6,168.78,19394.0,142.4709,143.4739,142.4624,143.4654,19394.0
2019-05-10 15:30:00,168.73,168.73,167.28,168.27,69529.0,143.4229,143.4229,142.1904,143.0319,69529.0
2019-05-13 09:30:00,165.02,165.25,163.5,163.5,23244.0,140.2694,140.4649,138.9774,138.9774,23244.0
2019-05-13 10:00:00,163.5,163.5,162.54,163.08,18324.0,138.9774,138.9774,138.1614,138.6204,18324.0
2019-05-13 10:30:00,163.01,163.13,161.97,162.26,16579.0,138.5609,138.6629,137.6768,137.9233,16579.0
2019-05-13 11:00:00,162.39,162.81,161.79,162.34,23056.0,138.0339,138.3909,137.5238,137.9913,23056.0
2019-05-13 11:30:00,162.43,162.57,161.98,162.34,15665.0,138.0679,138.1869,137.6853,137.9913,15665.0
2019-05-13 12:00:00,162.37,162.37,161.31,161.36,11118.0,138.0168,138.0168,137.1158,137.1583,11118.0
2019-05-13 12:30:00,161.39,161.71,161.0,161.0,11252.0,137.1838,137.4558,136.8523,136.8523,11252.0
2019-05-13 13:00:00,160.98,161.07,160.64,160.64,20531.0,136.8353,136.9118,136.5463,136.5463,20531.0
2019-05-13 13:30:00,160.7,161.37,160.7,161.22,16940.0,136.5973,137.1668,136.5973,137.0393,16940.0
2019-05-13 14:00:00,161.29,161.74,160.82,161.2,30341.0,137.0988,137.4813,136.6993,137.0223,30341.0
2019-05-13 14:30:00,161.22,161.44,160.76,161.08,36597.0,137.0393,137.2263,136.6483,136.9203,36597.0
2019-05-13 15:00:00,161.0,161.41,160.29,160.44,39383.0,136.8523,137.2008,136.2488,136.3763,39383.0
2019-05-13 15:30:00,160.46,160.78,159.93,160.44,89288.0,136.3933,136.6653,135.9428,136.3763,89288.0
2019-05-14 09:30:00,160.88,162.17,160.88,161.47,21981.0,136.7503,137.8468,136.7503,137.2518,21981.0
2019-05-14 10:00:00,161.57,162.33,161.57,162.1,17341.0,137.3368,137.9828,137.3368,137.7873,17341.0
2019-05-14 10:30:00,162.23,162.81,162.02,162.27,15355.0,137.8978,138.3909,137.7193,137.9318,15355.0
2019-05-14 11:00:00,162.28,162.75,162.21,162.57,12358.0,137.9403,138.3399,137.8808,138.1869,12358.0
2019-05-14 11:30:00,162.56,163.38,162.47,163.1,14124.0,138.1784,138.8754,138.1019,138.6374,14124.0
2019-05-14 12:00:00,163.11,163.2,162.66,162.87,10308.0,138.6459,138.7224,138.2634,138.4419,10308.0
2019-05-14 12:30:00,162.82,163.06,162.7,162.93,8239.0,138.3994,138.6034,138.2974,138.4929,8239.0
2019-05-14 13:00:00,162.9,163.35,162.89,163.32,12729.0,138.4674,138.8499,138.4589,138.8244,12729.0
2019-05-14 13:30:00,163.36,163.72,163.35,163.6,8442.0,138.8584,139.1644,138.8499,139.0624,8442.0
2019-05-14 14:00:00,163.66,163.66,163.33,163.56,11289.0,139.1134,139.1134,138.8329,139.0284,11289.0
2019-05-14 14:30:00,163.58,163.58,162.82,162.96,11196.0,139.0454,139.0454,138.3994,138.5184,11196.0
2019-05-14 15:00:00,162.93,163.23,162.93,163.02,9228.0,138.4929,138.7479,138.4929,138.5694,9228.0
2019-05-14 15:30:00,162.99,163.0,162.2,162.24,50136.0,138.5439,138.5524,137.8723,137.9063,50136.0
2019-05-15 09:30:00,161.44,162.27,160.93,161.39,41431.0,137.2263,137.9318,136.7928,137.1838,41431.0
2019-05-15 10:00:00,161.26,162.82,161.14,162.82,36492.0,137.0733,138.3994,136.9713,138.3994,36492.0
2019-05-15 10:30:00,163.01,163.05,162.6,162.78,11689.0,138.5609,138.5949,138.2124,138.3654,11689.0
2019-05-15 11:00:00,162.76,163.0,162.41,162.95,7053.0,138.3484,138.5524,138.0509,138.5099,7053.0
2019-05-15 11:30:00,162.79,163.27,162.79,163.27,4717.0,138.3739,138.7819,138.3739,138.7819,4717.0
2019-05-15 12:00:00,163.35,163.47,162.75,162.9,19040.0,138.8499,138.9519,138.3399,138.4674,19040.0
2019-05-15 12:30:00,162.93,163.47,162.93,163.41,20662.0,138.4929,138.9519,138.4929,138.9009,20662.0
2019-05-15 13:00:00,163.42,163.51,163.18,163.38,25316.0,138.9094,138.9859,138.7054,138.8754,25316.0
2019-05-15 13:30:00,163.49,163.63,163.23,163.56,12893.0,138.9689,139.0879,138.7479,139.0284,12893.0
2019-05-15 14:00:00,163.56,163.87,163.54,163.84,11296.0,139.0284,139.2919,139.0114,139.2664,11296.0
2019-05-15 14:30:00,163.95,163.96,163.58,163.64,7127.0,139.3599,139.3684,139.0454,139.0964,7127.0
2019-05-15 15:00:00,163.56,163.89,163.45,163.89,10504.0,139.0284,139.3089,138.9349,139.3089,10504.0
2019-05-15 15:30:00,163.99,163.99,163.43,163.52,33938.0,139.3939,139.3939,138.9179,138.9944,33938.0
2019-05-16 09:30:00,164.19,165.72,164.17,165.72,31982.0,139.5639,140.8644,139.5469,140.8644,31982.0
2019-05-16 10:00:00,165.73,166.0,165.1,165.58,16224.0,140.8729,141.1024,140.3374,140.7454,16224.0
2019-05-16 10:30:00,165.71,165.85,165.12,165.85,11480.0,140.8559,140.9749,140.3544,140.9749,11480.0
2019-05-16 11:00:00,165.88,166.07,165.52,165.95,11937.0,141.0004,141.1619,140.6944,141.0599,11937.0
2019-05-16 11:30:00,165.95,166.11,165.84,166.06,17327.0,141.0599,141.1959,140.9664,141.1534,17327.0
2019-05-16 12:00:00,166.12,166.31,165.89,165.89,17233.0,141.2044,141.3659,141.0089,141.0089,17233.0
2019-05-16 12:30:00,165.91,166.06,165.61,165.85,8688.0,141.0259,141.1534,140.7709,140.9749,8688.0
2019-05-16 13:00:00,165.89,166.23,165.69,166.13,8250.0,141.0089,141.2979,140.8389,141.2129,8250.0
2019-05-16 13:30:00,166.12,166.23,165.77,166.05,8805.0,141.2044,141.2979,140.9069,141.1449,8805.0
2019-05-16 14:00:00,166.0,166.41,165.88,166.4,13700.0,141.1024,141.4509,141.0004,141.4424,13700.0
2019-05-16 14:30:00,166.49,166.51,165.75,166.07,8923.0,141.5189,141.5359,140.8899,141.1619,8923.0
2019-05-16 15:00:00,166.01,166.01,165.42,165.68,11285.0,141.1109,141.1109,140.6094,140.8304,11285.0
2019-05-16 15:30:00,165.67,165.68,165.15,165.48,62878.0,140.8219,140.8304,140.3799,140.6604,62878.0
2019-05-17 09:30:00,163.77,164.74,162.97,163.48,46320.0,139.2069,140.0314,138.5269,138.9604,46320.0
2019-05-17 10:00:00,163.59,164.23,163.29,164.23,14422.0,139.0539,139.5979,138.7989,139.5979,14422.0
2019-05-17 10:30:00,164.31,165.5,164.12,165.25,15463.0,139.6659,140.6774,139.5044,140.4649,15463.0
2019-05-17 11:00:00,165.36,165.81,165.25,165.31,7287.0,140.5584,140.9409,140.4649,140.5159,7287.0
2019-05-17 11:30:00,165.18,165.26,164.46,164.57,9627.0,140.4054,140.4734,139.7934,139.8869,9627.0
2019-05-17 12:00:00,164.66,164.79,164.34,164.56,10429.0,139.9634,140.0739,139.6914,139.8784,10429.0
2019-05-17 12:30:00,164.5,164.99,164.42,164.93,8432.0,139.8274,140.2439,139.7594,140.1929,8432.0
2019-05-17 13:00:00,164.85,165.04,164.58,164.58,6848.0,140.1249,140.2864,139.8954,139.8954,6848.0
2019-05-17 13:30:00,164.56,164.69,164.27,164.41,13107.0,139.8784,139.9889,139.6319,139.7509,13107.0
2019-05-17 14:00:00,164.49,164.54,163.99,164.12,14639.0,139.8189,139.8614,139.3939,139.5044,14639.0
2019-05-17 14:30:00,164.17,164.18,163.6,163.95,14756.0,139.5469,139.5554,139.0624,139.3599,14756.0
2019-05-17 15:00:00,163.95,163.99,163.27,163.64,27465.0,139.3599,139.3939,138.7819,139.0964,27465.0
2019-05-17 15:30:00,163.59,163.67,162.99,163.12,67579.0,139.0539,139.1219,138.5439,138.6544,67579.0
2019-05-20 09:30:00,161.49,161.56,159.56,160.06,54752.0,138.1052,138.1651,136.4547,136.8823,54752.0
2019-05-20 10:00:00,160.24,160.5,159.65,159.69,38025.0,137.0362,137.2586,136.5316,136.5658,38025.0
2019-05-20 10:30:00,159.69,159.81,158.94,159.12,26097.0,136.5658,136.6685,135.9245,136.0784,26097.0
2019-05-20 11:00:00,159.14,159.2,158.63,158.88,22343.0,136.0955,136.1468,135.6593,135.8731,22343.0
2019-05-20 11:30:00,158.85,159.0,158.48,158.76,7314.0,135.8475,135.9758,135.5311,135.7705,7314.0
2019-05-20 12:00:00,158.92,159.11,158.71,158.71,16951.0,135.9074,136.0698,135.7278,135.7278,16951.0
2019-05-20 12:30:00,158.68,158.85,158.49,158.5,13522.0,135.7021,135.8475,135.5396,135.5482,13522.0
2019-05-20 13:00:00,158.5,158.56,158.32,158.5,16320.0,135.5482,135.5995,135.3942,135.5482,16320.0
2019-05-20 13:30:00,158.46,158.55,158.37,158.37,11178.0,135.514,135.5909,135.437,135.437,11178.0
2019-05-20 14:00:00,158.49,158.55,157.91,157.97,13651.0,135.5396,135.5909,135.0436,135.0949,13651.0
2019-05-20 14:30:00,157.97,157.97,156.89,156.96,28172.0,135.0949,135.0949,134.1713,134.2312,28172.0
2019-05-20 15:00:00,156.96,157.03,156.36,156.65,35620.0,134.2312,134.291,133.7181,133.9661,35620.0
2019-05-20 15:30:00,156.62,156.62,155.77,155.91,119575.0,133.9404,133.9404,133.2135,133.3332,119575.0
2019-05-21 09:30:00,157.51,158.99,157.03,158.76,25377.0,134.7015,135.9672,134.291,135.7705,25377.0
2019-05-21 10:00:00,158.76,159.91,158.6,159.91,16974.0,135.7705,136.754,135.6337,136.754,16974.0
2019-05-21 10:30:00,159.96,160.15,159.77,160.13,20193.0,136.7968,136.9592,136.6343,136.9421,20193.0
2019-05-21 11:00:00,160.12,160.12,159.36,159.37,18041.0,136.9336,136.9336,136.2836,136.2922,18041.0
2019-05-21 11:30:00,159.41,159.54,158.88,159.24,30129.0,136.3264,136.4376,135.8731,136.181,30129.0
2019-05-21 12:00:00,159.25,159.45,159.21,159.26,10475.0,136.1896,136.3606,136.1554,136.1981,10475.0
2019-05-21 12:30:00,159.27,159.43,159.27,159.35,9992.0,136.2067,136.3435,136.2067,136.2751,9992.0
2019-05-21 13:00:00,159.43,159.51,159.31,159.38,9325.0,136.3435,136.4119,136.2409,136.3007,9325.0
2019-05-21 13:30:00,159.4,159.46,159.33,159.34,11799.0,136.3178,136.3692,136.258,136.2665,11799.0
2019-05-21 14:00:00,159.35,159.54,159.09,159.22,21578.0,136.2751,136.4376,136.0527,136.1639,21578.0
2019-05-21 14:30:00,159.22,159.33,159.03,159.05,27156.0,136.1639,136.258,136.0014,136.0185,27156.0
2019-05-21 15:00:00,159.03,159.51,159.02,159.49,18549.0,136.0014,136.4119,135.9929,136.3948,18549.0
2019-05-21 15:30:00,159.5,159.66,158.56,158.92,107667.0,136.4034,136.5402,135.5995,135.9074,107667.0
2019-05-22 09:30:00,157.87,158.47,157.5,158.22,11912.0,135.0094,135.5225,134.693,135.3087,11912.0
2019-05-22 10:00:00,158.19,158.59,157.9,158.59,40329.0,135.2831,135.6251,135.0351,135.6251,40329.0
2019-05-22 10:30:00,158.6,159.05,158.25,158.7,11095.0,135.6337,136.0185,135.3344,135.7192,11095.0
2019-05-22 11:00:00,158.61,159.19,158.51,159.17,6137.0,135.6422,136.1383,135.5567,136.1211,6137.0
2019-05-22 11:30:00,159.18,159.51,158.89,159.43,45325.0,136.1297,136.4119,135.8817,136.3435,45325.0
2019-05-22 12:00:00,159.41,159.54,159.31,159.31,8010.0,136.3264,136.4376,136.2409,136.2409,8010.0
2019-05-22 12:30:00,159.3,159.3,159.0,159.01,8617.0,136.2323,136.2323,135.9758,135.9843,8617.0
2019-05-22 13:00:00,159.01,159.2,158.66,158.79,36074.0,135.9843,136.1468,135.685,135.7962,36074.0
2019-05-22 13:30:00,158.68,159.11,158.6,158.99,7567.0,135.7021,136.0698,135.6337,135.9672,7567.0
2019-05-22 14:00:00,158.98,159.32,158.86,159.0,17799.0,135.9587,136.2494,135.856,135.9758,17799.0
2019-05-22 14:30:00,159.01,159.28,158.95,159.2,10452.0,135.9843,136.2152,135.933,136.1468,10452.0
2019-05-22 15:00:00,159.2,159.2,158.88,158.95,10382.0,136.1468,136.1468,135.8731,135.933,10382.0
2019-05-22 15:30:00,158.93,159.64,158.9,159.42,105997.0,135.9159,136.5231,135.8902,136.3349,105997.0
2019-05-23 09:30:00,157.62,157.62,155.17,155.52,26983.0,134.7956,134.7956,132.7004,132.9997,26983.0
2019-05-23 10:00:00,155.64,156.5,155.47,156.5,13935.0,133.1023,133.8378,132.9569,133.8378,13935.0
2019-05-23 10:30:00,156.56,157.92,156.46,157.74,11704.0,133.8891,135.0522,133.8036,134.8982,11704.0
2019-05-23 11:00:00,157.65,157.9,157.21,157.55,22193.0,134.8213,135.0351,134.445,134.7357,22193.0
2019-05-23 11:30:00,157.52,157.66,156.46,156.5,10380.0,134.7101,134.8298,133.8036,133.8378,10380.0
2019-05-23 12:00:00,156.45,156.66,155.9,156.6,44241.0,133.795,133.9746,133.3247,133.9233,44241.0
2019-05-23 12:30:00,156.68,156.68,155.93,155.99,9145.0,133.9917,133.9917,133.3503,133.4016,9145.0
2019-05-23 13:00:00,155.92,156.31,155.89,156.25,22207.0,133.3418,133.6753,133.3161,133.624,22207.0
2019-05-23 13:30:00,156.15,156.92,156.13,156.72,36038.0,133.5385,134.197,133.5214,134.0259,36038.0
2019-05-23 14:00:00,156.75,156.85,155.88,155.88,18486.0,134.0516,134.1371,133.3076,133.3076,18486.0
2019-05-23 14:30:00,155.95,156.13,155.91,156.0,8831.0,133.3674,133.5214,133.3332,133.4102,8831.0
2019-05-23 15:00:00,156.04,157.03,155.92,157.02,18398.0,133.4444,134.291,133.3418,134.2825,18398.0
2019-05-23 15:30:00,157.04,157.44,156.83,157.35,99017.0,134.2996,134.6417,134.12,134.5647,99017.0
2019-05-24 09:30:00,158.53,158.85,157.5,157.5,17685.0,135.5738,135.8475,134.693,134.693,17685.0
2019-05-24 10:00:00,157.74,157.74,156.76,156.8,22944.0,134.8982,134.8982,134.0601,134.0943,22944.0
2019-05-24 10:30:00,156.68,156.94,156.36,156.55,19973.0,133.9917,134.2141,133.7181,133.8805,19973.0
2019-05-24 11:00:00,156.51,156.97,156.44,156.97,14510.0,133.8463,134.2397,133.7865,134.2397,14510.0
2019-05-24 11:30:00,157.05,157.67,157.04,157.67,7100.0,134.3081,134.8384,134.2996,134.8384,7100.0
2019-05-24 12:00:00,157.59,157.76,157.4,157.75,8207.0,134.7699,134.9153,134.6075,134.9068,8207.0
2019-05-24 12:30:00,157.89,158.06,157.86,158.05,6835.0,135.0265,135.1719,135.0008,135.1633,6835.0
2019-05-24 13:00:00,158.1,158.46,158.09,158.21,6878.0,135.2061,135.514,135.1975,135.3002,6878.0
2019-05-24 13:30:00,158.16,158.34,158.08,158.08,4436.0,135.2574,135.4113,135.189,135.189,4436.0
2019-05-24 14:00:00,158.13,158.14,157.9,158.0,7495.0,135.2317,135.2403,135.0351,135.1206,7495.0
2019-05-24 14:30:00,158.05,158.18,158.04,158.11,6117.0,135.1633,135.2745,135.1548,135.2146,6117.0
2019-05-24 15:00:00,158.13,158.42,158.1,158.31,9052.0,135.2317,135.4798,135.2061,135.3857,9052.0
2019-05-24 15:30:00,158.36,158.57,158.25,158.34,46770.0,135.4284,135.608,135.3344,135.4113,46770.0
2019-05-28 09:30:00,158.39,159.08,157.89,157.92,18331.0,135.4541,136.0442,135.0265,135.0522,18331.0
2019-05-28 10:00:00,157.94,158.41,157.62,157.86,16641.0,135.0693,135.4712,134.7956,135.0008,16641.0
2019-05-28 10:30:00,157.76,157.76,156.91,156.91,13222.0,134.9153,134.9153,134.1884,134.1884,13222.0
2019-05-28 11:00:00,156.95,157.46,156.88,156.88,15709.0,134.2226,134.6588,134.1628,134.1628,15709.0
2019-05-28 11:30:00,156.83,157.48,156.65,157.38,6734.0,134.12,134.6759,133.9661,134.5904,6734.0
2019-05-28 12:00:00,157.28,157.67,157.28,157.59,4022.0,134.5048,134.8384,134.5048,134.7699,4022.0
2019-05-28 12:30:00,157.65,157.7,157.46,157.6,5020.0,134.8213,134.864,134.6588,134.7785,5020.0
2019-05-28 13:00:00,157.64,157.68,157.52,157.52,3074.0,134.8127,134.8469,134.7101,134.7101,3074.0
2019-05-28 13:30:00,157.48,157.57,156.91,157.08,8059.0,134.6759,134.7528,134.1884,134.3338,8059.0
2019-05-28 14:00:00,157.06,157.06,156.38,156.39,11504.0,134.3167,134.3167,133.7352,133.7437,11504.0
2019-05-28 14:30:00,156.38,156.48,155.71,155.95,16125.0,133.7352,133.8207,133.1622,133.3674,16125.0
2019-05-28 15:00:00,155.95,156.1,155.66,155.95,16164.0,133.3674,133.4957,133.1194,133.3674,16164.0
2019-05-28 15:30:00,155.86,155.95,155.0,155.08,61722.0,133.2905,133.3674,132.555,132.6234,61722.0
2019-05-29 09:30:00,154.04,155.84,153.81,154.96,52396.0,131.734,133.2734,131.5373,132.5208,52396.0
2019-05-29 10:00:00,154.92,155.93,154.78,155.86,32472.0,132.4866,133.3503,132.3668,133.2905,32472.0
2019-05-29 10:30:00,155.99,156.28,155.46,155.53,23092.0,133.4016,133.6496,132.9484,133.0082,23092.0
2019-05-29 11:00:00,155.5,155.79,154.42,154.51,24961.0,132.9826,133.2306,132.059,132.1359,24961.0
2019-05-29 11:30:00,154.53,154.73,153.79,154.02,24405.0,132.1531,132.3241,131.5202,131.7169,24405.0
2019-05-29 12:00:00,154.07,154.37,153.84,154.22,42621.0,131.7597,132.0162,131.563,131.8879,42621.0
2019-05-29 12:30:00,154.28,154.42,153.76,153.77,49561.0,131.9393,132.059,131.4946,131.5031,49561.0
2019-05-29 13:00:00,153.78,154.77,153.51,154.75,42986.0,131.5117,132.3583,131.2808,132.3412,42986.0
2019-05-29 13:30:00,154.72,155.6,154.63,155.51,26679.0,132.3155,133.0681,132.2386,132.9911,26679.0
2019-05-29 14:00:00,155.55,155.7,155.0,155.63,23967.0,133.0253,133.1536,132.555,133.0938,23967.0
2019-05-29 14:30:00,155.6,155.66,155.14,155.65,28742.0,133.0681,133.1194,132.6747,133.1109,28742.0
2019-05-29 15:00:00,155.62,156.35,155.29,156.35,31123.0,133.0852,133.7095,132.803,133.7095,31123.0
2019-05-29 15:30:00,156.35,157.0,156.16,156.57,75075.0,133.7095,134.2654,133.547,133.8976,75075.0
2019-05-30 09:30:00,156.66,159.01,156.65,158.49,26694.0,133.9746,135.9843,133.9661,135.5396,26694.0
2019-05-30 10:00:00,158.52,158.52,157.52,157.94,7154.0,135.5653,135.5653,134.7101,135.0693,7154.0
2019-05-30 10:30:00,158.02,158.03,156.51,156.67,9950.0,135.1377,135.1462,133.8463,133.9832,9950.0
2019-05-30 11:00:00,156.65,156.81,156.03,156.46,11492.0,133.9661,134.1029,133.4358,133.8036,11492.0
2019-05-30 11:30:00,156.4,156.59,156.09,156.59,18608.0,133.7523,133.9147,133.4872,133.9147,18608.0
2019-05-30 12:00:00,156.66,156.76,156.43,156.62,6710.0,133.9746,134.0601,133.7779,133.9404,6710.0
2019-05-30 12:30:00,156.62,157.02,156.52,156.91,17883.0,133.9404,134.2825,133.8549,134.1884,17883.0
2019-05-30 13:00:00,156.92,157.01,156.71,156.76,12608.0,134.197,134.2739,134.0174,134.0601,12608.0
2019-05-30 13:30:00,156.72,156.72,156.29,156.56,4810.0,134.0259,134.0259,133.6582,133.8891,4810.0
2019-05-30 14:00:00,156.58,156.83,156.34,156.35,11796.0,133.9062,134.12,133.701,133.7095,11796.0
2019-05-30 14:30:00,156.29,156.8,156.01,156.74,8548.0,133.6582,134.0943,133.4187,134.043,8548.0
2019-05-30 15:00:00,156.7,156.81,156.26,156.76,12598.0,134.0088,134.1029,133.6325,134.0601,12598.0
2019-05-30 15:30:00,156.74,157.21,156.54,157.06,37268.0,134.043,134.445,133.872,134.3167,37268.0
2019-05-31 09:30:00,155.37,155.64,154.45,155.64,23055.0,132.8714,133.1023,132.0846,133.1023,23055.0
2019-05-31 10:00:00,155.47,155.7,155.07,155.62,17693.0,132.9569,133.1536,132.6149,133.0852,17693.0
2019-05-31 10:30:00,155.7,156.41,155.7,156.14,12477.0,133.1536,133.7608,133.1536,133.5299,12477.0
2019-05-31 11:00:00,156.31,157.02,156.17,156.95,15607.0,133.6753,134.2825,133.5556,134.2226,15607.0
2019-05-31 11:30:00,157.0,157.07,156.69,156.85,14580.0,134.2654,134.3252,134.0003,134.1371,14580.0
2019-05-31 12:00:00,156.88,156.88,155.64,155.64,7470.0,134.1628,134.1628,133.1023,133.1023,7470.0
2019-05-31 12:30:00,155.49,155.62,155.26,155.4,10347.0,132.974,133.0852,132.7773,132.8971,10347.0
2019-05-31 13:00:00,155.43,156.16,155.43,155.97,10082.0,132.9227,133.547,132.9227,133.3845,10082.0
2019-05-31 13:30:00,156.02,156.58,156.02,156.46,14082.0,133.4273,133.9062,133.4273,133.8036,14082.0
2019-05-31 14:00:00,156.5,156.53,155.66,155.74,9384.0,133.8378,133.8634,133.1194,133.1878,9384.0
2019-05-31 14:30:00,155.74,156.3,155.49,156.16,15875.0,133.1878,133.6667,132.974,133.547,15875.0
2019-05-31 15:00:00,156.05,156.1,155.44,155.6,15117.0,133.4529,133.4957,132.9313,133.0681,15117.0
2019-05-31 15:30:00,155.56,156.07,155.5,155.92,40438.0,133.0339,133.47,132.9826,133.3418,40438.0
2019-06-03 09:30:00,155.83,155.92,154.31,154.73,20556.0,133.2648,133.3418,131.9649,132.3241,20556.0
2019-06-03 10:00:00,154.72,156.11,154.24,156.11,16864.0,132.3155,133.5043,131.905,133.5043,16864.0
2019-06-03 10:30:00,156.05,156.83,156.05,156.53,5133.0,133.4529,134.12,133.4529,133.8634,5133.0
2019-06-03 11:00:00,156.36,156.62,155.95,156.01,6645.0,133.7181,133.9404,133.3674,133.4187,6645.0
2019-06-03 11:30:00,156.03,156.37,156.03,156.18,4007.0,133.4358,133.7266,133.4358,133.5641,4007.0
2019-06-03 12:00:00,156.21,156.3,155.47,155.47,8012.0,133.5898,133.6667,132.9569,132.9569,8012.0
2019-06-03 12:30:00,155.53,155.83,155.47,155.66,6325.0,133.0082,133.2648,132.9569,133.1194,6325.0
2019-06-03 13:00:00,155.49,156.68,155.41,156.08,8810.0,132.974,133.9917,132.9056,133.4786,8810.0
2019-06-03 13:30:00,155.77,156.8,155.72,156.54,8374.0,133.2135,134.0943,133.1707,133.872,8374.0
2019-06-03 14:00:00,156.48,156.81,156.27,156.46,5331.0,133.8207,134.1029,133.6411,133.8036,5331.0
2019-06-03 14:30:00,156.48,156.48,155.75,155.75,7961.0,133.8207,133.8207,133.1964,133.1964,7961.0
2019-06-03 15:00:00,155.56,156.17,155.32,155.59,11126.0,133.0339,133.5556,132.8287,133.0596,11126.0
2019-06-03 15:30:00,155.57,156.45,155.25,156.1,27811.0,133.0425,133.795,132.7688,133.4957,27811.0
2019-06-04 09:30:00,157.95,159.06,157.6,158.38,28240.0,135.0778,136.0271,134.7785,135.4455,28240.0
2019-06-04 10:00:00,158.28,159.65,158.14,159.55,28225.0,135.36,136.5316,135.2403,136.4461,28225.0
2019-06-04 10:30:00,159.64,159.74,158.95,159.06,14189.0,136.5231,136.6086,135.933,136.0271,14189.0
2019-06-04 11:00:00,159.15,160.04,158.62,159.28,30505.0,136.104,136.8652,135.6508,136.2152,30505.0
2019-06-04 11:30:00,159.23,159.57,158.77,158.97,19695.0,136.1725,136.4632,135.7791,135.9501,19695.0
2019-06-04 12:00:00,158.82,158.89,158.3,158.53,14020.0,135.8218,135.8817,135.3771,135.5738,14020.0
2019-06-04 12:30:00,158.57,158.83,158.13,158.5,17733.0,135.608,135.8304,135.2317,135.5482,17733.0
2019-06-04 13:00:00,158.56,158.58,158.03,158.56,13778.0,135.5995,135.6166,135.1462,135.5995,13778.0
2019-06-04 13:30:00,158.56,158.97,158.5,158.92,7076.0,135.5995,135.9501,135.5482,135.9074,7076.0
2019-06-04 14:00:00,158.91,158.92,158.58,158.74,4967.0,135.8988,135.9074,135.6166,135.7534,4967.0
2019-06-04 14:30:00,158.69,158.85,158.46,158.56,9397.0,135.7107,135.8475,135.514,135.5995,9397.0
2019-06-04 15:00:00,158.65,159.43,158.65,159.43,13603.0,135.6764,136.3435,135.6764,136.3435,13603.0
2019-06-04 15:30:00,159.4,159.92,159.3,159.8,37911.0,136.3178,136.7625,136.2323,136.6599,37911.0
2019-06-05 09:30:00,160.87,161.26,159.18,159.31,16758.0,137.575,137.9085,136.1297,136.2409,16758.0
2019-06-05 10:00:00,159.78,159.79,158.67,159.2,8646.0,136.6428,136.6514,135.6936,136.1468,8646.0
2019-06-05 10:30:00,159.13,159.17,158.43,158.64,2617.0,136.0869,136.1211,135.4883,135.6679,2617.0
2019-06-05 11:00:00,158.67,159.84,158.67,159.7,9066.0,135.6936,136.6941,135.6936,136.5744,9066.0
2019-06-05 11:30:00,159.78,160.26,159.75,160.26,4792.0,136.6428,137.0533,136.6172,137.0533,4792.0
2019-06-05 12:00:00,160.27,160.43,159.94,160.43,4315.0,137.0619,137.1987,136.7796,137.1987,4315.0
2019-06-05 12:30:00,160.28,160.52,160.09,160.47,4484.0,137.0704,137.2757,136.9079,137.2329,4484.0
2019-06-05 13:00:00,160.43,160.99,160.43,160.85,6035.0,137.1987,137.6776,137.1987,137.5579,6035.0
2019-06-05 13:30:00,160.86,161.25,160.82,160.99,5206.0,137.5664,137.9,137.5322,137.6776,5206.0
2019-06-05 14:00:00,161.11,161.13,160.7,160.79,6230.0,137.7802,137.7973,137.4296,137.5066,6230.0
2019-06-05 14:30:00,160.74,160.83,160.44,160.49,8422.0,137.4638,137.5408,137.2072,137.25,8422.0
2019-06-05 15:00:00,160.44,160.83,160.42,160.81,12258.0,137.2072,137.5408,137.1901,137.5237,12258.0
2019-06-05 15:30:00,160.76,161.73,160.21,161.6,68250.0,137.4809,138.3104,137.0106,138.1993,68250.0
2019-06-06 09:30:00,162.51,162.59,161.4,161.4,29171.0,138.9775,139.0459,138.0282,138.0282,29171.0
2019-06-06 10:00:00,161.46,161.46,159.53,159.53,7315.0,138.0795,138.0795,136.429,136.429,7315.0
2019-06-06 10:30:00,159.53,160.42,159.41,160.3,21262.0,136.429,137.1901,136.3264,137.0875,21262.0
2019-06-06 11:00:00,160.15,160.67,160.11,160.53,4939.0,136.9592,137.4039,136.925,137.2842,4939.0
2019-06-06 11:30:00,160.76,160.88,160.2,160.21,14822.0,137.4809,137.5835,137.002,137.0106,14822.0
2019-06-06 12:00:00,160.23,160.56,160.23,160.53,13546.0,137.0277,137.3099,137.0277,137.2842,13546.0
2019-06-06 12:30:00,160.58,160.97,160.58,160.94,3481.0,137.327,137.6605,137.327,137.6348,3481.0
2019-06-06 13:00:00,160.96,161.22,160.87,160.96,6853.0,137.6519,137.8743,137.575,137.6519,6853.0
2019-06-06 13:30:00,161.02,161.07,160.83,160.97,13511.0,137.7033,137.746,137.5408,137.6605,13511.0
2019-06-06 14:00:00,160.96,161.25,160.92,161.16,5707.0,137.6519,137.9,137.6177,137.823,5707.0
2019-06-06 14:30:00,161.14,162.06,161.14,161.71,7721.0,137.8059,138.5927,137.8059,138.2933,7721.0
2019-06-06 15:00:00,161.79,162.33,161.6,162.22,4354.0,138.3618,138.8236,138.1993,138.7295,4354.0
2019-06-06 15:30:00,162.18,162.66,162.09,162.2,25955.0,138.6953,139.1058,138.6183,138.7124,25955.0
2019-06-07 09:30:00,163.13,163.38,162.12,162.54,10838.0,139.5077,139.7215,138.644,139.0032,10838.0
2019-06-07 10:00:00,162.44,163.08,162.37,162.65,6749.0,138.9176,139.465,138.8578,139.0972,6749.0
2019-06-07 10:30:00,162.89,163.69,162.89,163.69,8913.0,139.3025,139.9866,139.3025,139.9866,8913.0
2019-06-07 11:00:00,163.62,163.87,163.26,163.31,13331.0,139.9268,140.1406,139.6189,139.6617,13331.0
2019-06-07 11:30:00,163.35,163.5,163.18,163.23,4903.0,139.6959,139.8241,139.5505,139.5932,4903.0
2019-06-07 12:00:00,163.22,163.77,163.05,163.67,7467.0,139.5847,140.055,139.4393,139.9695,7467.0
2019-06-07 12:30:00,163.78,163.92,163.54,163.87,6439.0,140.0636,140.1833,139.8583,140.1406,6439.0
2019-06-07 13:00:00,163.87,163.87,163.3,163.4,6292.0,140.1406,140.1406,139.6531,139.7386,6292.0
2019-06-07 13:30:00,163.35,163.52,163.31,163.49,6528.0,139.6959,139.8412,139.6617,139.8156,6528.0
2019-06-07 14:00:00,163.43,163.53,163.29,163.29,6894.0,139.7643,139.8498,139.6445,139.6445,6894.0
2019-06-07 14:30:00,163.31,163.35,162.98,162.98,5016.0,139.6617,139.6959,139.3794,139.3794,5016.0
2019-06-07 15:00:00,162.99,163.46,162.98,163.31,10731.0,139.388,139.7899,139.3794,139.6617,10731.0
2019-06-07 15:30:00,163.31,163.39,162.44,162.44,35618.0,139.6617,139.7301,138.9176,138.9176,35618.0
2019-06-10 09:30:00,163.01,164.35,163.01,163.85,15594.0,139.4051,140.5511,139.4051,140.1235,15594.0
2019-06-10 10:00:00,163.91,164.47,163.91,164.47,2605.0,140.1748,140.6537,140.1748,140.6537,2605.0
2019-06-10 10:30:00,164.44,164.88,164.3,164.67,7091.0,140.628,141.0043,140.5083,140.8247,7091.0
2019-06-10 11:00:00,164.75,164.78,164.36,164.6,4897.0,140.8931,140.9188,140.5596,140.7648,4897.0
2019-06-10 11:30:00,164.68,165.14,164.37,165.14,8597.0,140.8333,141.2267,140.5682,141.2267,8597.0
2019-06-10 12:00:00,165.14,165.14,164.13,164.22,8418.0,141.2267,141.2267,140.3629,140.4399,8418.0
2019-06-10 12:30:00,163.96,164.02,163.41,163.57,6330.0,140.2175,140.2688,139.7472,139.884,6330.0
2019-06-10 13:00:00,163.67,163.89,163.53,163.61,5840.0,139.9695,140.1577,139.8498,139.9182,5840.0
2019-06-10 13:30:00,163.66,163.73,163.04,163.19,5277.0,139.961,140.0208,139.4307,139.559,5277.0
2019-06-10 14:00:00,163.32,163.32,162.94,163.27,4232.0,139.6702,139.6702,139.3452,139.6274,4232.0
2019-06-10 14:30:00,163.21,163.76,163.11,163.76,11314.0,139.5761,140.0465,139.4906,140.0465,11314.0
2019-06-10 15:00:00,163.66,163.67,163.29,163.29,5669.0,139.961,139.9695,139.6445,139.6445,5669.0
2019-06-10 15:30:00,163.17,163.44,162.61,162.95,38778.0,139.5419,139.7728,139.063,139.3538,38778.0
2019-06-11 09:30:00,164.29,165.3,164.25,164.25,13345.0,140.4997,141.3635,140.4655,140.4655,13345.0
2019-06-11 10:00:00,164.28,164.52,163.79,164.41,5686.0,140.4912,140.6964,140.0721,140.6024,5686.0
2019-06-11 10:30:00,164.51,164.51,163.95,164.1,5342.0,140.6879,140.6879,140.209,140.3373,5342.0
2019-06-11 11:00:00,164.05,164.38,163.93,163.98,6397.0,140.2945,140.5767,140.1919,140.2346,6397.0
2019-06-11 11:30:00,163.96,163.98,163.41,163.64,4601.0,140.2175,140.2346,139.7472,139.9439,4601.0
2019-06-11 12:00:00,163.48,163.48,163.09,163.2,4833.0,139.807,139.807,139.4735,139.5676,4833.0
2019-06-11 12:30:00,163.35,163.35,163.0,163.16,4816.0,139.6959,139.6959,139.3965,139.5334,4816.0
2019-06-11 13:00:00,163.13,163.41,163.09,163.38,6488.0,139.5077,139.7472,139.4735,139.7215,6488.0
2019-06-11 13:30:00,163.48,164.2,163.37,164.14,3980.0,139.807,140.4228,139.713,140.3715,3980.0
2019-06-11 14:00:00,164.17,164.34,163.98,164.23,7594.0,140.3971,140.5425,140.2346,140.4484,7594.0
2019-06-11 14:30:00,164.16,164.2,163.66,163.76,15729.0,140.3886,140.4228,139.961,140.0465,15729.0
2019-06-11 15:00:00,163.74,163.79,163.18,163.18,8746.0,140.0294,140.0721,139.5505,139.5505,8746.0
2019-06-11 15:30:00,163.21,163.39,162.37,162.5,57007.0,139.5761,139.7301,138.8578,138.9689,57007.0
2019-06-12 09:30:00,162.57,163.04,162.56,162.72,7216.0,139.0288,139.4307,139.0203,139.1571,7216.0
2019-06-12 10:00:00,162.63,162.63,161.76,161.91,5241.0,139.0801,139.0801,138.3361,138.4644,5241.0
2019-06-12 10:30:00,161.95,161.97,161.6,161.62,6245.0,138.4986,138.5157,138.1993,138.2164,6245.0
2019-06-12 11:00:00,161.51,161.74,161.39,161.67,4147.0,138.1223,138.319,138.0197,138.2591,4147.0
2019-06-12 11:30:00,161.73,161.92,161.57,161.89,6488.0,138.3104,138.4729,138.1736,138.4473,6488.0
2019-06-12 12:00:00,161.91,162.39,161.86,162.39,7739.0,138.4644,138.8749,138.4216,138.8749,7739.0
2019-06-12 12:30:00,162.29,162.65,162.09,162.42,5204.0,138.7894,139.0972,138.6183,138.9005,5204.0
2019-06-12 13:00:00,162.45,162.58,162.25,162.39,6428.0,138.9262,139.0374,138.7551,138.8749,6428.0
2019-06-12 13:30:00,162.31,162.35,162.06,162.31,4802.0,138.8065,138.8407,138.5927,138.8065,4802.0
2019-06-12 14:00:00,162.32,162.36,161.81,161.86,7222.0,138.815,138.8492,138.3789,138.4216,7222.0
2019-06-12 14:30:00,161.89,162.12,161.74,161.96,11254.0,138.4473,138.644,138.319,138.5071,11254.0
2019-06-12 15:00:00,161.94,161.98,161.68,161.91,9587.0,138.49,138.5242,138.2677,138.4644,9587.0
2019-06-12 15:30:00,161.85,161.98,161.73,161.97,36235.0,138.4131,138.5242,138.3104,138.5157,36235.0
2019-06-13 09:30:00,162.54,163.74,162.54,163.35,6186.0,139.0032,140.0294,139.0032,139.6959,6186.0
2019-06-13 10:00:00,163.51,163.8,162.94,163.8,19045.0,139.8327,140.0807,139.3452,140.0807,19045.0
2019-06-13 10:30:00,163.78,164.54,163.77,164.34,15940.0,140.0636,140.7135,140.055,140.5425,15940.0
2019-06-13 11:00:00,164.26,164.7,164.16,164.61,11469.0,140.4741,140.8504,140.3886,140.7734,11469.0
2019-06-13 11:30:00,164.62,164.96,164.52,164.56,6429.0,140.782,141.0727,140.6964,140.7306,6429.0
2019-06-13 12:00:00,164.62,164.92,164.54,164.75,3241.0,140.782,141.0385,140.7135,140.8931,3241.0
2019-06-13 12:30:00,164.62,165.24,164.53,165.19,5100.0,140.782,141.3122,140.705,141.2694,5100.0
2019-06-13 13:00:00,165.29,165.52,165.15,165.15,5232.0,141.3549,141.5516,141.2352,141.2352,5232.0
2019-06-13 13:30:00,165.18,165.19,164.76,164.84,3819.0,141.2609,141.2694,140.9017,140.9701,3819.0
2019-06-13 14:00:00,164.8,164.82,164.39,164.74,2630.0,140.9359,140.953,140.5853,140.8846,2630.0
2019-06-13 14:30:00,164.78,165.09,164.58,164.97,9665.0,140.9188,141.1839,140.7477,141.0813,9665.0
2019-06-13 15:00:00,164.88,164.91,164.46,164.69,7891.0,141.0043,141.03,140.6451,140.8418,7891.0
2019-06-13 15:30:00,164.65,165.27,164.64,165.17,41501.0,140.8076,141.3378,140.7991,141.2523,41501.0
2019-06-14 09:30:00,164.68,164.68,162.84,163.0,10173.0,140.8333,140.8333,139.2597,139.3965,10173.0
2019-06-14 10:00:00,162.85,163.13,162.61,162.63,5539.0,139.2683,139.5077,139.063,139.0801,5539.0
2019-06-14 10:30:00,162.34,163.24,162.18,163.18,7311.0,138.8321,139.6018,138.6953,139.5505,7311.0
2019-06-14 11:00:00,163.11,163.18,162.37,162.91,5232.0,139.4906,139.5505,138.8578,139.3196,5232.0
2019-06-14 11:30:00,162.91,163.38,162.91,163.14,6890.0,139.3196,139.7215,139.3196,139.5163,6890.0
2019-06-14 12:00:00,163.07,163.41,162.96,163.31,9431.0,139.4564,139.7472,139.3623,139.6617,9431.0
2019-06-14 12:30:00,163.44,163.66,163.43,163.48,6352.0,139.7728,139.961,139.7643,139.807,6352.0
2019-06-14 13:00:00,163.48,163.84,163.42,163.75,5493.0,139.807,140.1149,139.7557,140.0379,5493.0
2019-06-14 13:30:00,163.76,163.83,163.44,163.69,5290.0,140.0465,140.1064,139.7728,139.9866,5290.0
2019-06-14 14:00:00,163.79,163.89,163.61,163.68,7414.0,140.0721,140.1577,139.9182,139.9781,7414.0
2019-06-14 14:30:00,163.68,164.19,163.66,164.0,12008.0,139.9781,140.4142,139.961,140.2517,12008.0
2019-06-14 15:00:00,163.99,164.64,163.98,164.57,12746.0,140.2432,140.7991,140.2346,140.7392,12746.0
2019-06-14 15:30:00,164.54,164.8,164.09,164.13,56343.0,140.7135,140.9359,140.3287,140.3629,56343.0
2019-06-17 09:30:00,164.67,165.29,163.69,164.06,21317.0,140.8247,141.3549,139.9866,140.303,21317.0
2019-06-17 10:00:00,164.14,164.39,163.83,163.83,3694.0,140.3715,140.5853,140.1064,140.1064,3694.0
2019-06-17 10:30:00,163.72,164.18,163.51,163.68,18060.0,140.0123,140.4057,139.8327,139.9781,18060.0
2019-06-17 11:00:00,163.68,163.74,163.02,163.15,4953.0,139.9781,140.0294,139.4136,139.5248,4953.0
2019-06-17 11:30:00,163.2,163.2,162.42,162.72,8997.0,139.5676,139.5676,138.9005,139.1571,8997.0
2019-06-17 12:00:00,162.78,162.78,162.22,162.34,4656.0,139.2084,139.2084,138.7295,138.8321,4656.0
2019-06-17 12:30:00,162.35,162.92,162.35,162.76,8143.0,138.8407,139.3281,138.8407,139.1913,8143.0
2019-06-17 13:00:00,162.75,162.97,162.6,162.63,8650.0,139.1827,139.3709,139.0545,139.0801,8650.0
2019-06-17 13:30:00,162.62,162.94,162.57,162.84,9438.0,139.0716,139.3452,139.0288,139.2597,9438.0
2019-06-17 14:00:00,162.86,163.04,162.74,162.79,12661.0,139.2768,139.4307,139.1742,139.2169,12661.0
2019-06-17 14:30:00,162.82,163.02,162.63,162.67,4688.0,139.2426,139.4136,139.0801,139.1143,4688.0
2019-06-17 15:00:00,162.49,162.54,162.33,162.34,10719.0,138.9604,139.0032,138.8236,138.8321,10719.0
2019-06-17 15:30:00,162.31,162.31,161.43,161.67,44557.0,138.8065,138.8065,138.0539,138.2591,44557.0
2019-06-18 09:30:00,162.85,166.46,162.85,165.72,9539.0,139.2683,142.3555,139.2683,141.7227,9539.0
2019-06-18 10:00:00,165.78,166.0,165.41,165.49,8663.0,141.774,141.9621,141.4576,141.526,8663.0
2019-06-18 10:30:00,165.71,165.71,165.14,165.16,9456.0,141.7141,141.7141,141.2267,141.2438,9456.0
2019-06-18 11:00:00,165.12,165.24,164.58,165.0,6939.0,141.2096,141.3122,140.7477,141.1069,6939.0
2019-06-18 11:30:00,164.93,165.51,164.83,165.36,18888.0,141.0471,141.5431,140.9615,141.4148,18888.0
2019-06-18 12:00:00,165.32,166.22,165.32,166.14,13588.0,141.3806,142.1503,141.3806,142.0818,13588.0
2019-06-18 12:30:00,166.21,166.33,165.69,165.74,10982.0,142.1417,142.2443,141.697,141.7398,10982.0
2019-06-18 13:00:00,165.66,165.66,165.17,165.24,11564.0,141.6714,141.6714,141.2523,141.3122,11564.0
2019-06-18 13:30:00,165.3,165.4,165.08,165.31,9940.0,141.3635,141.449,141.1753,141.372,9940.0
2019-06-18 14:00:00,165.34,167.11,165.3,166.88,23461.0,141.3977,142.9114,141.3635,142.7147,23461.0
2019-06-18 14:30:00,166.86,166.89,165.89,165.91,14914.0,142.6976,142.7232,141.868,141.8852,14914.0
2019-06-18 15:00:00,165.98,166.05,165.6,165.61,9992.0,141.945,142.0049,141.62,141.6286,9992.0
2019-06-18 15:30:00,165.67,166.04,165.4,165.89,39859.0,141.6799,141.9963,141.449,141.868,39859.0
2019-06-19 09:30:00,166.38,166.67,165.54,165.67,20765.0,142.2871,142.5351,141.5687,141.6799,20765.0
2019-06-19 10:00:00,165.69,165.84,164.51,164.83,8134.0,141.697,141.8253,140.6879,140.9615,8134.0
2019-06-19 10:30:00,164.87,165.01,163.94,164.07,19407.0,140.9958,141.1155,140.2004,140.3116,19407.0
2019-06-19 11:00:00,164.1,164.87,163.98,164.73,33153.0,140.3373,140.9958,140.2346,140.876,33153.0
2019-06-19 11:30:00,164.72,164.72,164.25,164.44,5576.0,140.8675,140.8675,140.4655,140.628,5576.0
2019-06-19 12:00:00,164.39,164.57,164.22,164.43,6385.0,140.5853,140.7392,140.4399,140.6195,6385.0
2019-06-19 12:30:00,164.39,164.42,164.11,164.11,6106.0,140.5853,140.6109,140.3458,140.3458,6106.0
2019-06-19 13:00:00,164.01,164.18,163.84,164.12,6455.0,140.2603,140.4057,140.1149,140.3544,6455.0
2019-06-19 13:30:00,164.19,164.28,164.0,164.27,5120.0,140.4142,140.4912,140.2517,140.4826,5120.0
2019-06-19 14:00:00,164.36,165.0,163.85,164.41,16750.0,140.5596,141.1069,140.1235,140.6024,16750.0
2019-06-19 14:30:00,164.4,165.03,164.38,164.79,6222.0,140.5938,141.1326,140.5767,140.9273,6222.0
2019-06-19 15:00:00,164.74,165.5,164.74,165.29,7419.0,140.8846,141.5345,140.8846,141.3549,7419.0
2019-06-19 15:30:00,165.32,165.49,164.84,165.16,31504.0,141.3806,141.526,140.9701,141.2438,31504.0
2019-06-20 09:30:00,166.59,166.68,165.05,165.7,23680.0,142.4667,142.5437,141.1497,141.7056,23680.0
2019-06-20 10:00:00,165.5,166.55,165.44,166.0,15626.0,141.5345,142.4325,141.4832,141.9621,15626.0
2019-06-20 10:30:00,166.03,166.11,165.8,166.04,12266.0,141.9878,142.0562,141.7911,141.9963,12266.0
2019-06-20 11:00:00,166.08,166.33,165.73,165.74,4316.0,142.0305,142.2443,141.7312,141.7398,4316.0
2019-06-20 11:30:00,165.74,166.06,165.57,165.87,5680.0,141.7398,142.0134,141.5944,141.8509,5680.0
2019-06-20 12:00:00,165.76,165.76,164.98,165.58,4829.0,141.7569,141.7569,141.0898,141.6029,4829.0
2019-06-20 12:30:00,165.7,165.82,165.27,165.82,5390.0,141.7056,141.8082,141.3378,141.8082,5390.0
2019-06-20 13:00:00,165.82,166.09,165.63,166.09,2429.0,141.8082,142.0391,141.6457,142.0391,2429.0
2019-06-20 13:30:00,166.05,166.3,165.91,166.28,3601.0,142.0049,142.2187,141.8852,142.2016,3601.0
2019-06-20 14:00:00,166.21,166.87,166.12,166.86,3775.0,142.1417,142.7061,142.0647,142.6976,3775.0
2019-06-20 14:30:00,166.88,167.14,166.75,166.8,5883.0,142.7147,142.937,142.6035,142.6463,5883.0
2019-06-20 15:00:00,166.76,167.16,166.68,167.11,5987.0,142.6121,142.9541,142.5437,142.9114,5987.0
2019-06-20 15:30:00,167.05,168.19,166.99,167.96,50688.0,142.8601,143.835,142.8088,143.6383,50688.0
2019-06-21 09:30:00,167.0,167.25,163.88,163.88,76466.0,142.8173,143.0311,140.1491,140.1491,76466.0
2019-06-21 10:00:00,163.94,164.09,163.15,163.27,22722.0,140.2004,140.3287,139.5248,139.6274,22722.0
2019-06-21 10:30:00,163.25,163.32,161.92,162.16,27455.0,139.6103,139.6702,138.4729,138.6782,27455.0
2019-06-21 11:00:00,162.2,163.37,162.2,162.58,23692.0,138.7124,139.713,138.7124,139.0374,23692.0
2019-06-21 11:30:00,162.64,162.74,161.79,161.87,14339.0,139.0887,139.1742,138.3618,138.4302,14339.0
2019-06-21 12:00:00,161.84,162.14,161.55,161.64,10975.0,138.4045,138.6611,138.1565,138.2335,10975.0
2019-06-21 12:30:00,161.7,161.7,161.31,161.5,11735.0,138.2848,138.2848,137.9513,138.1137,11735.0
2019-06-21 13:00:00,161.52,161.6,160.91,160.97,12747.0,138.1309,138.1993,137.6092,137.6605,12747.0
2019-06-21 13:30:00,160.94,160.99,160.78,160.84,9935.0,137.6348,137.6776,137.498,137.5493,9935.0
2019-06-21 14:00:00,160.89,161.01,160.35,160.45,18515.0,137.5921,137.6947,137.1303,137.2158,18515.0
2019-06-21 14:30:00,160.44,160.53,159.74,159.81,13796.0,137.2072,137.2842,136.6086,136.6685,13796.0
2019-06-21 15:00:00,159.77,160.57,159.68,160.43,27346.0,136.6343,137.3184,136.5573,137.1987,27346.0
2019-06-21 15:30:00,160.47,162.23,160.42,161.77,177033.0,137.2329,138.738,137.1901,138.3447,177033.0
2019-06-24 09:30:00,162.0,162.32,161.18,161.21,14765.0,138.5413,138.815,137.8401,137.8657,14765.0
2019-06-24 10:00:00,161.19,162.77,161.05,162.34,16076.0,137.8486,139.1998,137.7289,138.8321,16076.0
2019-06-24 10:30:00,162.21,162.54,162.0,162.11,8738.0,138.7209,139.0032,138.5413,138.6354,8738.0
2019-06-24 11:00:00,162.16,162.91,162.15,162.91,14788.0,138.6782,139.3196,138.6696,139.3196,14788.0
2019-06-24 11:30:00,162.91,163.28,162.69,163.15,12639.0,139.3196,139.636,139.1314,139.5248,12639.0
2019-06-24 12:00:00,163.16,163.38,162.9,163.15,9948.0,139.5334,139.7215,139.311,139.5248,9948.0
2019-06-24 12:30:00,163.12,163.77,163.04,163.76,11539.0,139.4992,140.055,139.4307,140.0465,11539.0
2019-06-24 13:00:00,163.77,163.81,163.44,163.63,13792.0,140.055,140.0892,139.7728,139.9353,13792.0
2019-06-24 13:30:00,163.57,163.86,163.21,163.41,10799.0,139.884,140.132,139.5761,139.7472,10799.0
2019-06-24 14:00:00,163.34,163.43,163.03,163.25,11638.0,139.6873,139.7643,139.4222,139.6103,11638.0
2019-06-24 14:30:00,163.23,163.29,162.78,162.89,9865.0,139.5932,139.6445,139.2084,139.3025,9865.0
2019-06-24 15:00:00,162.97,163.02,162.5,162.5,12215.0,139.3709,139.4136,138.9689,138.9689,12215.0
2019-06-24 15:30:00,162.52,162.74,162.14,162.59,48489.0,138.986,139.1742,138.6611,139.0459,48489.0
2019-06-25 09:30:00,163.0,163.58,161.67,163.58,10666.0,139.3965,139.8926,138.2591,139.8926,10666.0
2019-06-25 10:00:00,163.44,163.92,163.35,163.78,9524.0,139.7728,140.1833,139.6959,140.0636,9524.0
2019-06-25 10:30:00,163.74,163.87,163.13,163.38,12333.0,140.0294,140.1406,139.5077,139.7215,12333.0
2019-06-25 11:00:00,163.42,163.54,163.06,163.2,11143.0,139.7557,139.8583,139.4479,139.5676,11143.0
2019-06-25 11:30:00,163.27,163.51,163.11,163.15,10702.0,139.6274,139.8327,139.4906,139.5248,10702.0
2019-06-25 12:00:00,163.07,163.22,163.01,163.22,12672.0,139.4564,139.5847,139.4051,139.5847,12672.0
2019-06-25 12:30:00,163.21,163.3,162.71,162.83,8754.0,139.5761,139.6531,139.1485,139.2512,8754.0
2019-06-25 13:00:00,162.86,162.87,162.6,162.68,9781.0,139.2768,139.2854,139.0545,139.1229,9781.0
2019-06-25 13:30:00,162.68,163.01,162.61,162.89,16600.0,139.1229,139.4051,139.063,139.3025,16600.0
2019-06-25 14:00:00,162.92,163.18,162.86,163.04,8486.0,139.3281,139.5505,139.2768,139.4307,8486.0
2019-06-25 14:30:00,163.03,163.53,162.82,163.38,11666.0,139.4222,139.8498,139.2426,139.7215,11666.0
2019-06-25 15:00:00,163.37,163.57,163.07,163.51,15261.0,139.713,139.884,139.4564,139.8327,15261.0
2019-06-25 15:30:00,163.52,164.09,163.48,163.97,61776.0,139.8412,140.3287,139.807,140.2261,61776.0
2019-06-26 09:30:00,163.76,164.85,162.97,163.65,31217.0,140.0465,140.9786,139.3709,139.9524,31217.0
2019-06-26 10:00:00,163.55,163.81,163.42,163.52,5416.0,139.8669,140.0892,139.7557,139.8412,5416.0
2019-06-26 10:30:00,163.56,164.03,163.56,164.03,6743.0,139.8754,140.2774,139.8754,140.2774,6743.0
2019-06-26 11:00:00,164.27,164.96,164.12,164.96,27724.0,140.4826,141.0727,140.3544,141.0727,27724.0
2019-06-26 11:30:00,164.95,164.96,164.49,164.78,7628.0,141.0642,141.0727,140.6708,140.9188,7628.0
2019-06-26 12:00:00,164.77,164.81,164.46,164.62,7281.0,140.9102,140.9444,140.6451,140.782,7281.0
2019-06-26 12:30:00,164.71,164.96,164.56,164.85,6813.0,140.8589,141.0727,140.7306,140.9786,6813.0
2019-06-26 13:00:00,164.82,164.82,164.25,164.36,5040.0,140.953,140.953,140.4655,140.5596,5040.0
2019-06-26 13:30:00,164.36,164.68,164.2,164.68,7263.0,140.5596,140.8333,140.4228,140.8333,7263.0
2019-06-26 14:00:00,164.61,164.89,164.58,164.89,8076.0,140.7734,141.0129,140.7477,141.0129,8076.0
2019-06-26 14:30:00,165.0,165.04,164.43,164.78,16726.0,141.1069,141.1411,140.6195,140.9188,16726.0
2019-06-26 15:00:00,164.8,164.84,164.14,164.14,14499.0,140.9359,140.9701,140.3715,140.3715,14499.0
2019-06-26 15:30:00,164.22,164.22,163.5,163.56,57123.0,140.4399,140.4399,139.8241,139.8754,57123.0
2019-06-27 09:30:00,163.99,164.36,163.39,163.82,11931.0,140.2432,140.5596,139.7301,140.0978,11931.0
2019-06-27 10:00:00,163.75,163.75,162.96,163.56,6900.0,140.0379,140.0379,139.3623,139.8754,6900.0
2019-06-27 10:30:00,163.7,163.74,162.83,163.03,7218.0,139.9952,140.0294,139.2512,139.4222,7218.0
2019-06-27 11:00:00,163.01,163.37,162.85,163.37,4819.0,139.4051,139.713,139.2683,139.713,4819.0
2019-06-27 11:30:00,163.21,163.63,163.05,163.18,8767.0,139.5761,139.9353,139.4393,139.5505,8767.0
2019-06-27 12:00:00,163.29,163.71,163.29,163.44,10475.0,139.6445,140.0037,139.6445,139.7728,10475.0
2019-06-27 12:30:00,163.5,163.67,163.36,163.51,38272.0,139.8241,139.9695,139.7044,139.8327,38272.0
2019-06-27 13:00:00,163.42,163.65,163.32,163.6,7440.0,139.7557,139.9524,139.6702,139.9097,7440.0
2019-06-27 13:30:00,163.55,163.65,163.39,163.39,5765.0,139.8669,139.9524,139.7301,139.7301,5765.0
2019-06-27 14:00:00,163.47,163.73,163.44,163.6,17272.0,139.7985,140.0208,139.7728,139.9097,17272.0
2019-06-27 14:30:00,163.54,163.69,163.5,163.5,74702.0,139.8583,139.9866,139.8241,139.8241,74702.0
2019-06-27 15:00:00,163.53,163.66,163.3,163.32,8128.0,139.8498,139.961,139.6531,139.6702,8128.0
2019-06-27 15:30:00,163.29,163.58,163.22,163.41,47525.0,139.6445,139.8926,139.5847,139.7472,47525.0
2019-06-28 09:30:00,164.04,165.3,164.01,164.55,19699.0,140.2859,141.3635,140.2603,140.7221,19699.0
2019-06-28 10:00:00,164.49,164.56,164.12,164.19,11567.0,140.6708,140.7306,140.3544,140.4142,11567.0
2019-06-28 10:30:00,164.34,164.7,164.18,164.7,37358.0,140.5425,140.8504,140.4057,140.8504,37358.0
2019-06-28 11:00:00,164.64,165.28,164.5,165.28,22903.0,140.7991,141.3464,140.6793,141.3464,22903.0
2019-06-28 11:30:00,165.21,165.57,165.15,165.49,10763.0,141.2865,141.5944,141.2352,141.526,10763.0
2019-06-28 12:00:00,165.45,166.03,165.42,165.98,6640.0,141.4918,141.9878,141.4661,141.945,6640.0
2019-06-28 12:30:00,165.97,166.08,165.82,165.99,7995.0,141.9365,142.0305,141.8082,141.9536,7995.0
2019-06-28 13:00:00,165.94,165.94,165.36,165.59,6809.0,141.9108,141.9108,141.4148,141.6115,6809.0
2019-06-28 13:30:00,165.64,165.98,164.88,164.91,18463.0,141.6543,141.945,141.0043,141.03,18463.0
2019-06-28 14:00:00,164.96,165.78,164.87,165.59,47620.0,141.0727,141.774,140.9958,141.6115,47620.0
2019-06-28 14:30:00,165.64,166.01,165.41,165.55,12819.0,141.6543,141.9707,141.4576,141.5773,12819.0
2019-06-28 15:00:00,165.46,166.06,165.45,165.95,19755.0,141.5003,142.0134,141.4918,141.9194,19755.0
2019-06-28 15:30:00,165.94,166.01,165.23,165.52,58656.0,141.9108,141.9707,141.3036,141.5516,58656.0
2019-07-01 09:30:00,165.64,166.87,162.16,164.07,66362.0,141.6543,142.7061,138.6782,140.3116,66362.0
2019-07-01 10:00:00,164.34,164.65,164.01,164.44,32022.0,140.5425,140.8076,140.2603,140.628,32022.0
2019-07-01 10:30:00,164.47,164.49,163.28,163.34,20238.0,140.6537,140.6708,139.636,139.6873,20238.0
2019-07-01 11:00:00,163.39,163.46,162.65,162.84,14377.0,139.7301,139.7899,139.0972,139.2597,14377.0
2019-07-01 11:30:00,162.82,163.95,162.74,163.95,16201.0,139.2426,140.209,139.1742,140.209,16201.0
2019-07-01 12:00:00,163.87,164.11,163.34,163.44,20242.0,140.1406,140.3458,139.6873,139.7728,20242.0
2019-07-01 12:30:00,163.48,164.07,163.45,163.7,64124.0,139.807,140.3116,139.7814,139.9952,64124.0
2019-07-01 13:00:00,163.72,163.92,163.54,163.78,59150.0,140.0123,140.1833,139.8583,140.0636,59150.0
2019-07-01 13:30:00,163.75,163.91,163.44,163.81,23310.0,140.0379,140.1748,139.7728,140.0892,23310.0
2019-07-01 14:00:00,163.75,164.3,163.46,164.02,54127.0,140.0379,140.5083,139.7899,140.2688,54127.0
2019-07-01 14:30:00,163.98,164.74,163.98,164.0,18208.0,140.2346,140.8846,140.2346,140.2517,18208.0
2019-07-01 15:00:00,164.02,164.53,163.92,164.22,157427.0,140.2688,140.705,140.1833,140.4399,157427.0
2019-07-01 15:30:00,164.23,165.5,164.23,165.34,81297.0,140.4484,141.5345,140.4484,141.3977,81297.0
2019-07-02 09:30:00,165.46,165.65,164.71,165.5,19409.0,141.5003,141.6628,140.8589,141.5345,19409.0
2019-07-02 10:00:00,165.52,166.28,165.51,165.79,36352.0,141.5516,142.2016,141.5431,141.7825,36352.0
2019-07-02 10:30:00,165.81,165.81,164.65,164.72,20574.0,141.7996,141.7996,140.8076,140.8675,20574.0
2019-07-02 11:00:00,164.78,164.78,163.28,163.41,56671.0,140.9188,140.9188,139.636,139.7472,56671.0
2019-07-02 11:30:00,163.42,163.42,160.78,161.29,68523.0,139.7557,139.7557,137.498,137.9342,68523.0
2019-07-02 12:00:00,161.28,162.06,160.69,161.33,57719.0,137.9256,138.5927,137.421,137.9684,57719.0
2019-07-02 12:30:00,161.4,162.33,161.25,162.22,23094.0,138.0282,138.8236,137.9,138.7295,23094.0
2019-07-02 13:00:00,162.16,162.32,161.63,161.63,20453.0,138.6782,138.815,138.2249,138.2249,20453.0
2019-07-02 13:30:00,161.65,162.26,161.61,162.26,13881.0,138.242,138.7637,138.2078,138.7637,13881.0
2019-07-02 14:00:00,162.22,162.63,162.17,162.57,18822.0,138.7295,139.0801,138.6867,139.0288,18822.0
2019-07-02 14:30:00,162.6,162.73,162.33,162.51,18535.0,139.0545,139.1656,138.8236,138.9775,18535.0
2019-07-02 15:00:00,162.51,162.89,162.41,162.6,19259.0,138.9775,139.3025,138.892,139.0545,19259.0
2019-07-02 15:30:00,162.61,162.92,162.56,162.85,56600.0,139.063,139.3281,139.0203,139.2683,56600.0
2019-07-03 09:30:00,163.42,164.22,162.65,163.59,39584.0,139.7557,140.4399,139.0972,139.9011,39584.0
2019-07-03 10:00:00,163.56,163.9,163.27,163.56,9402.0,139.8754,140.1662,139.6274,139.8754,9402.0
2019-07-03 10:30:00,163.5,163.57,162.92,162.97,20167.0,139.8241,139.884,139.3281,139.3709,20167.0
2019-07-03 11:00:00,162.97,163.21,162.91,163.14,13405.0,139.3709,139.5761,139.3196,139.5163,13405.0
2019-07-03 11:30:00,163.07,163.75,163.02,163.18,28191.0,139.4564,140.0379,139.4136,139.5505,28191.0
2019-07-03 12:00:00,163.1,163.45,162.62,162.66,23262.0,139.4821,139.7814,139.0716,139.1058,23262.0
2019-07-03 12:30:00,162.69,162.98,162.37,162.91,92761.0,139.1314,139.3794,138.8578,139.3196,92761.0
2019-07-05 09:30:00,162.06,162.27,160.74,161.31,25007.0,138.5927,138.7722,137.4638,137.9513,25007.0
2019-07-05 10:00:00,161.55,161.55,160.69,160.75,12221.0,138.1565,138.1565,137.421,137.4724,12221.0
2019-07-05 10:30:00,160.72,160.77,159.72,160.41,8414.0,137.4467,137.4895,136.5915,137.1816,8414.0
2019-07-05 11:00:00,160.54,161.01,160.43,161.01,10734.0,137.2928,137.6947,137.1987,137.6947,10734.0
2019-07-05 11:30:00,160.93,161.4,160.89,161.4,8478.0,137.6263,138.0282,137.5921,138.0282,8478.0
2019-07-05 12:00:00,161.43,161.88,161.43,161.69,5700.0,138.0539,138.4387,138.0539,138.2762,5700.0
2019-07-05 12:30:00,161.67,161.97,161.67,161.83,5730.0,138.2591,138.5157,138.2591,138.396,5730.0
2019-07-05 13:00:00,161.87,162.03,161.69,161.84,8992.0,138.4302,138.567,138.2762,138.4045,8992.0
2019-07-05 13:30:00,161.85,162.12,161.85,162.0,7590.0,138.4131,138.644,138.4131,138.5413,7590.0
2019-07-05 14:00:00,162.09,162.28,161.71,161.71,10007.0,138.6183,138.7808,138.2933,138.2933,10007.0
2019-07-05 14:30:00,161.74,162.13,161.74,161.98,9184.0,138.319,138.6525,138.319,138.5242,9184.0
2019-07-05 15:00:00,162.0,162.01,161.45,161.61,29193.0,138.5413,138.5499,138.071,138.2078,29193.0
2019-07-05 15:30:00,161.6,161.7,161.25,161.7,56342.0,138.1993,138.2848,137.9,138.2848,56342.0
2019-07-08 09:30:00,161.11,161.46,160.34,161.31,10923.0,137.7802,138.0795,137.1217,137.9513,10923.0
2019-07-08 10:00:00,161.3,161.49,161.14,161.14,18784.0,137.9427,138.1052,137.8059,137.8059,18784.0
2019-07-08 10:30:00,161.09,161.49,160.95,160.95,14620.0,137.7631,138.1052,137.6434,137.6434,14620.0
2019-07-08 11:00:00,160.96,161.32,160.67,161.13,9671.0,137.6519,137.9598,137.4039,137.7973,9671.0
2019-07-08 11:30:00,161.1,161.31,161.04,161.06,8262.0,137.7717,137.9513,137.7204,137.7375,8262.0
2019-07-08 12:00:00,161.07,161.07,160.62,160.72,3446.0,137.746,137.746,137.3612,137.4467,3446.0
2019-07-08 12:30:00,160.76,160.99,160.58,160.65,6108.0,137.4809,137.6776,137.327,137.3868,6108.0
2019-07-08 13:00:00,160.62,160.67,160.11,160.16,8408.0,137.3612,137.4039,136.925,136.9678,8408.0
2019-07-08 13:30:00,160.17,160.18,159.75,159.91,12485.0,136.9763,136.9849,136.6172,136.754,12485.0
2019-07-08 14:00:00,159.87,159.93,159.29,159.42,14129.0,136.7198,136.7711,136.2238,136.3349,14129.0
2019-07-08 14:30:00,159.45,159.55,159.34,159.5,7011.0,136.3606,136.4461,136.2665,136.4034,7011.0
2019-07-08 15:00:00,159.57,159.86,159.54,159.86,17159.0,136.4632,136.7112,136.4376,136.7112,17159.0
2019-07-08 15:30:00,159.83,160.07,159.67,159.93,46059.0,136.6856,136.8908,136.5487,136.7711,46059.0
2019-07-09 09:30:00,158.65,158.84,157.49,157.94,13423.0,135.6764,135.8389,134.6844,135.0693,13423.0
2019-07-09 10:00:00,157.87,158.02,156.7,157.21,10325.0,135.0094,135.1377,134.0088,134.445,10325.0
2019-07-09 10:30:00,157.22,157.66,157.0,157.24,20572.0,134.4535,134.8298,134.2654,134.4706,20572.0
2019-07-09 11:00:00,157.22,157.51,156.63,156.64,15855.0,134.4535,134.7015,133.949,133.9575,15855.0
2019-07-09 11:30:00,156.76,157.59,156.59,157.32,23650.0,134.0601,134.7699,133.9147,134.539,23650.0
2019-07-09 12:00:00,157.36,157.95,157.31,157.38,12765.0,134.5732,135.0778,134.5305,134.5904,12765.0
2019-07-09 12:30:00,157.42,157.44,157.27,157.39,8556.0,134.6246,134.6417,134.4963,134.5989,8556.0
2019-07-09 13:00:00,157.38,157.82,157.37,157.69,33249.0,134.5904,134.9666,134.5818,134.8555,33249.0
2019-07-09 13:30:00,157.71,157.84,157.38,157.55,42989.0,134.8726,134.9837,134.5904,134.7357,42989.0
2019-07-09 14:00:00,157.58,157.58,157.13,157.23,8675.0,134.7614,134.7614,134.3766,134.4621,8675.0
2019-07-09 14:30:00,157.22,157.47,157.21,157.29,9227.0,134.4535,134.6673,134.445,134.5134,9227.0
2019-07-09 15:00:00,157.32,157.53,156.66,156.74,24732.0,134.539,134.7186,133.9746,134.043,24732.0
2019-07-09 15:30:00,156.77,157.25,156.72,157.2,59697.0,134.0687,134.4792,134.0259,134.4364,59697.0
2019-07-10 09:30:00,158.2,158.25,157.3,158.0,29219.0,135.2916,135.3344,134.5219,135.1206,29219.0
2019-07-10 10:00:00,158.13,158.2,157.12,157.13,23119.0,135.2317,135.2916,134.368,134.3766,23119.0
2019-07-10 10:30:00,157.22,157.31,156.73,156.73,6839.0,134.4535,134.5305,134.0345,134.0345,6839.0
2019-07-10 11:00:00,156.85,156.89,156.42,156.89,7583.0,134.1371,134.1713,133.7694,134.1713,7583.0
2019-07-10 11:30:00,156.96,157.26,156.89,157.14,13958.0,134.2312,134.4877,134.1713,134.3851,13958.0
2019-07-10 12:00:00,157.17,157.31,156.89,157.08,8057.0,134.4108,134.5305,134.1713,134.3338,8057.0
2019-07-10 12:30:00,157.03,157.38,157.01,157.25,6541.0,134.291,134.5904,134.2739,134.4792,6541.0
2019-07-10 13:00:00,157.25,157.47,157.11,157.36,7442.0,134.4792,134.6673,134.3595,134.5732,7442.0
2019-07-10 13:30:00,157.35,157.52,157.32,157.36,12111.0,134.5647,134.7101,134.539,134.5732,12111.0
2019-07-10 14:00:00,157.37,157.56,157.31,157.4,14043.0,134.5818,134.7443,134.5305,134.6075,14043.0
2019-07-10 14:30:00,157.39,157.47,157.25,157.42,14220.0,134.5989,134.6673,134.4792,134.6246,14220.0
2019-07-10 15:00:00,157.38,157.49,156.93,156.93,14123.0,134.5904,134.6844,134.2055,134.2055,14123.0
2019-07-10 15:30:00,156.88,157.08,156.35,156.66,42797.0,134.1628,134.3338,133.7095,133.9746,42797.0
2019-07-11 09:30:00,156.04,156.5,155.86,156.11,13308.0,133.4444,133.8378,133.2905,133.5043,13308.0
2019-07-11 10:00:00,156.12,156.25,155.59,155.59,15476.0,133.5128,133.624,133.0596,133.0596,15476.0
2019-07-11 10:30:00,155.41,155.65,155.2,155.2,7895.0,132.9056,133.1109,132.726,132.726,7895.0
2019-07-11 11:00:00,155.2,155.53,155.06,155.39,10891.0,132.726,133.0082,132.6063,132.8885,10891.0
2019-07-11 11:30:00,155.45,155.76,155.32,155.32,7772.0,132.9398,133.2049,132.8287,132.8287,7772.0
2019-07-11 12:00:00,155.31,155.77,155.31,155.71,7306.0,132.8201,133.2135,132.8201,133.1622,7306.0
2019-07-11 12:30:00,155.64,155.66,155.36,155.36,9771.0,133.1023,133.1194,132.8629,132.8629,9771.0
2019-07-11 13:00:00,155.37,155.5,155.07,155.34,9456.0,132.8714,132.9826,132.6149,132.8458,9456.0
2019-07-11 13:30:00,155.23,155.37,155.07,155.37,6336.0,132.7517,132.8714,132.6149,132.8714,6336.0
2019-07-11 14:00:00,155.35,156.0,155.19,156.0,28895.0,132.8543,133.4102,132.7175,133.4102,28895.0
2019-07-11 14:30:00,156.0,156.31,155.87,156.3,13990.0,133.4102,133.6753,133.299,133.6667,13990.0
2019-07-11 15:00:00,156.3,156.55,156.11,156.36,10775.0,133.6667,133.8805,133.5043,133.7181,10775.0
2019-07-11 15:30:00,156.34,156.68,156.17,156.5,38774.0,133.701,133.9917,133.5556,133.8378,38774.0
2019-07-12 09:30:00,157.17,159.49,157.17,159.14,32342.0,134.4108,136.3948,134.4108,136.0955,32342.0
2019-07-12 10:00:00,159.09,159.41,158.9,159.18,10012.0,136.0527,136.3264,135.8902,136.1297,10012.0
2019-07-12 10:30:00,159.26,159.81,158.83,158.86,10887.0,136.1981,136.6685,135.8304,135.856,10887.0
2019-07-12 11:00:00,158.85,159.13,158.72,159.05,8429.0,135.8475,136.0869,135.7363,136.0185,8429.0
2019-07-12 11:30:00,159.07,159.5,158.81,159.44,10994.0,136.0356,136.4034,135.8133,136.3521,10994.0
2019-07-12 12:00:00,159.37,159.9,159.28,159.81,7890.0,136.2922,136.7454,136.2152,136.6685,7890.0
2019-07-12 12:30:00,159.8,160.09,159.77,159.93,6116.0,136.6599,136.9079,136.6343,136.7711,6116.0
2019-07-12 13:00:00,159.83,159.96,159.79,159.91,6313.0,136.6856,136.7968,136.6514,136.754,6313.0
2019-07-12 13:30:00,159.86,159.93,159.77,159.81,7326.0,136.7112,136.7711,136.6343,136.6685,7326.0
2019-07-12 14:00:00,159.82,160.02,159.75,159.92,14272.0,136.677,136.8481,136.6172,136.7625,14272.0
2019-07-12 14:30:00,159.9,160.59,159.87,160.52,25462.0,136.7454,137.3355,136.7198,137.2757,25462.0
2019-07-12 15:00:00,160.56,160.58,160.37,160.45,16109.0,137.3099,137.327,137.1474,137.2158,16109.0
2019-07-12 15:30:00,160.41,160.56,159.57,159.77,44344.0,137.1816,137.3099,136.4632,136.6343,44344.0
2019-07-15 09:30:00,159.91,159.93,158.53,158.59,7484.0,136.754,136.7711,135.5738,135.6251,7484.0
2019-07-15 10:00:00,158.52,158.59,157.69,158.06,9908.0,135.5653,135.6251,134.8555,135.1719,9908.0
2019-07-15 10:30:00,158.0,158.33,157.69,158.03,9151.0,135.1206,135.4028,134.8555,135.1462,9151.0
2019-07-15 11:00:00,158.09,158.14,157.55,158.03,12585.0,135.1975,135.2403,134.7357,135.1462,12585.0
2019-07-15 11:30:00,158.02,158.09,157.6,158.04,7183.0,135.1377,135.1975,134.7785,135.1548,7183.0
2019-07-15 12:00:00,158.12,158.44,157.95,158.4,7212.0,135.2232,135.4969,135.0778,135.4627,7212.0
2019-07-15 12:30:00,158.45,158.73,158.45,158.7,8269.0,135.5054,135.7449,135.5054,135.7192,8269.0
2019-07-15 13:00:00,158.74,159.01,158.72,158.88,7063.0,135.7534,135.9843,135.7363,135.8731,7063.0
2019-07-15 13:30:00,158.88,159.2,158.87,159.09,8047.0,135.8731,136.1468,135.8646,136.0527,8047.0
2019-07-15 14:00:00,159.13,159.38,158.93,158.98,16275.0,136.0869,136.3007,135.9159,135.9587,16275.0
2019-07-15 14:30:00,159.0,159.13,158.78,158.83,16893.0,135.9758,136.0869,135.7876,135.8304,16893.0
2019-07-15 15:00:00,158.83,158.88,158.33,158.64,18851.0,135.8304,135.8731,135.4028,135.6679,18851.0
2019-07-15 15:30:00,158.64,158.75,158.29,158.39,51712.0,135.6679,135.762,135.3686,135.4541,51712.0
2019-07-16 09:30:00,158.4,159.35,158.03,158.94,15174.0,135.4627,136.2751,135.1462,135.9245,15174.0
2019-07-16 10:00:00,158.87,160.43,158.84,160.17,22620.0,135.8646,137.1987,135.8389,136.9763,22620.0
2019-07-16 10:30:00,160.13,160.18,159.29,159.31,26256.0,136.9421,136.9849,136.2238,136.2409,26256.0
2019-07-16 11:00:00,159.24,159.36,159.05,159.33,11700.0,136.181,136.2836,136.0185,136.258,11700.0
2019-07-16 11:30:00,159.4,159.95,159.37,159.47,18972.0,136.3178,136.7882,136.2922,136.3777,18972.0
2019-07-16 12:00:00,159.4,159.86,159.35,159.72,17847.0,136.3178,136.7112,136.2751,136.5915,17847.0
2019-07-16 12:30:00,159.8,160.0,159.52,159.71,12533.0,136.6599,136.831,136.4205,136.583,12533.0
2019-07-16 13:00:00,159.76,160.6,159.75,160.58,14180.0,136.6257,137.3441,136.6172,137.327,14180.0
2019-07-16 13:30:00,160.56,160.56,159.99,159.99,8566.0,137.3099,137.3099,136.8224,136.8224,8566.0
2019-07-16 14:00:00,160.03,160.22,160.01,160.08,11150.0,136.8566,137.0191,136.8395,136.8994,11150.0
2019-07-16 14:30:00,160.05,160.44,159.85,160.34,13078.0,136.8737,137.2072,136.7027,137.1217,13078.0
2019-07-16 15:00:00,160.27,160.36,159.86,160.08,20878.0,137.0619,137.1388,136.7112,136.8994,20878.0
2019-07-16 15:30:00,160.12,160.58,159.94,160.03,55097.0,136.9336,137.327,136.7796,136.8566,55097.0
2019-07-17 09:30:00,160.16,160.16,157.5,157.5,17086.0,136.9678,136.9678,134.693,134.693,17086.0
2019-07-17 10:00:00,157.52,158.26,157.25,157.25,24530.0,134.7101,135.3429,134.4792,134.4792,24530.0
2019-07-17 10:30:00,157.2,157.44,156.72,157.2,19495.0,134.4364,134.6417,134.0259,134.4364,19495.0
2019-07-17 11:00:00,157.23,157.39,156.9,156.94,27871.0,134.4621,134.5989,134.1799,134.2141,27871.0
2019-07-17 11:30:00,156.97,157.05,156.65,156.66,26713.0,134.2397,134.3081,133.9661,133.9746,26713.0
2019-07-17 12:00:00,156.7,156.7,156.13,156.42,19938.0,134.0088,134.0088,133.5214,133.7694,19938.0
2019-07-17 12:30:00,156.48,157.13,156.08,156.11,52385.0,133.8207,134.3766,133.4786,133.5043,52385.0
2019-07-17 13:00:00,156.11,156.8,156.08,156.72,14821.0,133.5043,134.0943,133.4786,134.0259,14821.0
2019-07-17 13:30:00,156.74,156.74,155.85,155.87,30599.0,134.043,134.043,133.2819,133.299,30599.0
2019-07-17 14:00:00,155.88,156.14,155.54,155.58,67957.0,133.3076,133.5299,133.0168,133.051,67957.0
2019-07-17 14:30:00,155.54,155.64,154.85,154.9,37169.0,133.0168,133.1023,132.4267,132.4695,37169.0
2019-07-17 15:00:00,154.9,155.5,154.7,154.87,45717.0,132.4695,132.9826,132.2984,132.4438,45717.0
2019-07-17 15:30:00,154.81,154.82,153.51,153.57,142509.0,132.3925,132.4011,131.2808,131.3321,142509.0
2019-07-18 09:30:00,151.5,154.64,149.18,154.28,137178.0,129.5618,132.2471,127.5778,131.9393,137178.0
2019-07-18 10:00:00,154.28,157.08,153.22,154.47,68023.0,131.9393,134.3338,131.0327,132.1017,68023.0
2019-07-18 10:30:00,154.44,156.11,153.54,153.74,53733.0,132.0761,133.5043,131.3064,131.4774,53733.0
2019-07-18 11:00:00,153.75,154.18,152.62,153.0,49085.0,131.486,131.8537,130.5196,130.8446,49085.0
2019-07-18 11:30:00,152.92,153.14,152.38,152.39,14363.0,130.7762,130.9643,130.3144,130.3229,14363.0
2019-07-18 12:00:00,152.39,152.5,151.89,152.32,10774.0,130.3229,130.417,129.8953,130.2631,10774.0
2019-07-18 12:30:00,152.19,152.43,151.7,151.86,13702.0,130.1519,130.3571,129.7329,129.8697,13702.0
2019-07-18 13:00:00,151.84,152.67,151.78,151.88,19626.0,129.8526,130.5624,129.8013,129.8868,19626.0
2019-07-18 13:30:00,151.87,152.26,151.57,151.61,35295.0,129.8782,130.2118,129.6217,129.6559,35295.0
2019-07-18 14:00:00,151.56,151.84,150.98,150.98,30189.0,129.6131,129.8526,129.1171,129.1171,30189.0
2019-07-18 14:30:00,150.91,151.01,150.08,150.43,92253.0,129.0573,129.1428,128.3474,128.6468,92253.0
2019-07-18 15:00:00,150.44,151.9,150.44,151.38,43127.0,128.6553,129.9039,128.6553,129.4592,43127.0
2019-07-18 15:30:00,151.38,151.52,151.06,151.24,79514.0,129.4592,129.5789,129.1855,129.3395,79514.0
2019-07-19 09:30:00,152.19,153.12,151.0,151.22,46736.0,130.1519,130.9472,129.1342,129.3224,46736.0
2019-07-19 10:00:00,151.19,152.04,150.87,151.44,36134.0,129.2967,130.0236,129.023,129.5105,36134.0
2019-07-19 10:30:00,151.52,151.54,150.2,150.59,52362.0,129.5789,129.596,128.4501,128.7836,52362.0
2019-07-19 11:00:00,150.79,151.57,150.45,151.14,33350.0,128.9546,129.6217,128.6639,129.2539,33350.0
2019-07-19 11:30:00,151.02,151.43,150.81,151.26,25578.0,129.1513,129.502,128.9717,129.3566,25578.0
2019-07-19 12:00:00,151.25,151.43,151.02,151.09,35584.0,129.348,129.502,129.1513,129.2112,35584.0
2019-07-19 12:30:00,151.1,151.2,150.52,150.98,39640.0,129.2197,129.3053,128.7237,129.1171,39640.0
2019-07-19 13:00:00,150.91,151.19,150.66,151.04,12293.0,129.0573,129.2967,128.8435,129.1684,12293.0
2019-07-19 13:30:00,150.95,151.38,150.88,151.15,15097.0,129.0915,129.4592,129.0316,129.2625,15097.0
2019-07-19 14:00:00,151.09,151.18,150.61,150.61,19711.0,129.2112,129.2882,128.8007,128.8007,19711.0
2019-07-19 14:30:00,150.67,150.71,150.07,150.26,21204.0,128.852,128.8862,128.3389,128.5014,21204.0
2019-07-19 15:00:00,150.23,150.44,149.87,150.44,22261.0,128.4757,128.6553,128.1678,128.6553,22261.0
2019-07-19 15:30:00,150.42,150.53,149.86,150.0,76336.0,128.6382,128.7323,128.1593,128.279,76336.0
2019-07-22 09:30:00,150.22,150.84,149.57,149.62,36385.0,128.4672,128.9974,127.9113,127.9541,36385.0
2019-07-22 10:00:00,149.6,149.91,149.06,149.74,35311.0,127.9369,128.2021,127.4751,128.0567,35311.0
2019-07-22 10:30:00,149.71,149.73,148.4,149.21,43142.0,128.031,128.0481,126.9107,127.6034,43142.0
2019-07-22 11:00:00,149.24,149.45,148.64,149.31,27496.0,127.6291,127.8087,127.116,127.6889,27496.0
2019-07-22 11:30:00,149.3,150.11,149.0,150.01,33964.0,127.6804,128.3731,127.4238,128.2876,33964.0
2019-07-22 12:00:00,149.97,149.97,149.37,149.88,24144.0,128.2534,128.2534,127.7403,128.1764,24144.0
2019-07-22 12:30:00,149.85,150.17,149.69,150.12,11201.0,128.1507,128.4244,128.0139,128.3816,11201.0
2019-07-22 13:00:00,150.17,150.57,150.17,150.42,9544.0,128.4244,128.7665,128.4244,128.6382,9544.0
2019-07-22 13:30:00,150.47,150.8,150.37,150.59,5461.0,128.681,128.9632,128.5954,128.7836,5461.0
2019-07-22 14:00:00,150.6,150.86,150.35,150.78,10981.0,128.7921,129.0145,128.5783,128.9461,10981.0
2019-07-22 14:30:00,150.78,150.88,150.68,150.8,19423.0,128.9461,129.0316,128.8606,128.9632,19423.0
2019-07-22 15:00:00,150.81,151.18,150.72,151.11,26377.0,128.9717,129.2882,128.8948,129.2283,26377.0
2019-07-22 15:30:00,151.11,151.12,150.76,150.81,62730.0,129.2283,129.2368,128.929,128.9717,62730.0
2019-07-23 09:30:00,152.12,153.06,151.41,151.55,33439.0,130.092,130.8959,129.4848,129.6046,33439.0
2019-07-23 10:00:00,151.52,151.62,151.0,151.4,19968.0,129.5789,129.6644,129.1342,129.4763,19968.0
2019-07-23 10:30:00,151.43,152.46,151.41,152.46,12668.0,129.502,130.3828,129.4848,130.3828,12668.0
2019-07-23 11:00:00,152.53,152.56,151.95,152.43,19825.0,130.4427,130.4683,129.9467,130.3571,19825.0
2019-07-23 11:30:00,152.29,153.02,152.26,152.85,11596.0,130.2374,130.8617,130.2118,130.7163,11596.0
2019-07-23 12:00:00,152.74,153.05,152.63,152.81,18985.0,130.6223,130.8874,130.5282,130.6821,18985.0
2019-07-23 12:30:00,152.9,153.08,152.75,153.08,16665.0,130.7591,130.913,130.6308,130.913,16665.0
2019-07-23 13:00:00,153.08,153.39,153.04,153.31,12708.0,130.913,131.1781,130.8788,131.1097,12708.0
2019-07-23 13:30:00,153.31,153.99,153.26,153.91,11051.0,131.1097,131.6912,131.067,131.6228,11051.0
2019-07-23 14:00:00,153.95,153.98,153.57,153.64,12966.0,131.657,131.6827,131.3321,131.3919,12966.0
2019-07-23 14:30:00,153.76,154.23,153.7,154.09,13829.0,131.4946,131.8965,131.4432,131.7768,13829.0
2019-07-23 15:00:00,154.06,154.32,153.97,154.22,21230.0,131.7511,131.9735,131.6741,131.8879,21230.0
2019-07-23 15:30:00,154.22,154.92,154.2,154.84,69743.0,131.8879,132.4866,131.8708,132.4182,69743.0
2019-07-24 09:30:00,153.79,156.02,153.24,154.82,21150.0,131.5202,133.4273,131.0499,132.4011,21150.0
2019-07-24 10:00:00,154.8,154.88,154.19,154.69,8220.0,132.384,132.4524,131.8623,132.2899,8220.0
2019-07-24 10:30:00,154.61,154.92,154.14,154.92,12264.0,132.2215,132.4866,131.8195,132.4866,12264.0
2019-07-24 11:00:00,154.87,155.03,154.7,154.77,11480.0,132.4438,132.5806,132.2984,132.3583,11480.0
2019-07-24 11:30:00,154.87,155.24,154.77,155.03,10901.0,132.4438,132.7602,132.3583,132.5806,10901.0
2019-07-24 12:00:00,155.03,155.6,154.87,155.52,48461.0,132.5806,133.0681,132.4438,132.9997,48461.0
2019-07-24 12:30:00,155.57,156.08,155.5,156.03,18697.0,133.0425,133.4786,132.9826,133.4358,18697.0
2019-07-24 13:00:00,155.97,156.11,155.76,156.01,15806.0,133.3845,133.5043,133.2049,133.4187,15806.0
2019-07-24 13:30:00,156.0,156.15,155.66,155.7,19175.0,133.4102,133.5385,133.1194,133.1536,19175.0
2019-07-24 14:00:00,155.62,155.76,155.36,155.61,12676.0,133.0852,133.2049,132.8629,133.0767,12676.0
2019-07-24 14:30:00,155.69,155.69,154.95,154.98,8555.0,133.1451,133.1451,132.5122,132.5379,8555.0
2019-07-24 15:00:00,154.89,155.13,154.76,155.04,13728.0,132.4609,132.6662,132.3497,132.5892,13728.0
2019-07-24 15:30:00,155.03,155.18,154.69,154.79,58628.0,132.5806,132.7089,132.2899,132.3754,58628.0
2019-07-25 09:30:00,154.75,154.99,153.89,154.61,11052.0,132.3412,132.5464,131.6057,132.2215,11052.0
2019-07-25 10:00:00,154.74,155.04,154.05,154.16,8514.0,132.3326,132.5892,131.7426,131.8366,8514.0
2019-07-25 10:30:00,154.24,154.55,153.97,154.02,7562.0,131.905,132.1702,131.6741,131.7169,7562.0
2019-07-25 11:00:00,154.03,154.53,153.94,154.35,8512.0,131.7255,132.1531,131.6485,131.9991,8512.0
2019-07-25 11:30:00,154.36,154.64,153.97,154.17,6624.0,132.0077,132.2471,131.6741,131.8452,6624.0
2019-07-25 12:00:00,154.12,154.41,153.88,154.29,11200.0,131.8024,132.0504,131.5972,131.9478,11200.0
2019-07-25 12:30:00,154.26,154.27,153.66,153.88,12277.0,131.9221,131.9307,131.409,131.5972,12277.0
2019-07-25 13:00:00,153.87,154.18,153.81,154.12,14535.0,131.5886,131.8537,131.5373,131.8024,14535.0
2019-07-25 13:30:00,154.21,154.52,154.15,154.28,7968.0,131.8794,132.1445,131.8281,131.9393,7968.0
2019-07-25 14:00:00,154.42,154.86,154.42,154.76,7041.0,132.059,132.4353,132.059,132.3497,7041.0
2019-07-25 14:30:00,154.74,155.01,154.58,154.73,13319.0,132.3326,132.5635,132.1958,132.3241,13319.0
2019-07-25 15:00:00,154.67,154.72,154.08,154.5,15439.0,132.2728,132.3155,131.7682,132.1274,15439.0
2019-07-25 15:30:00,154.47,154.62,154.0,154.15,34621.0,132.1017,132.23,131.6998,131.8281,34621.0
2019-07-26 09:30:00,153.46,153.93,152.93,153.93,21979.0,131.238,131.6399,130.7847,131.6399,21979.0
2019-07-26 10:00:00,153.98,154.11,153.42,153.49,6693.0,131.6827,131.7939,131.2038,131.2636,6693.0
2019-07-26 10:30:00,153.49,154.0,153.05,153.92,7672.0,131.2636,131.6998,130.8874,131.6314,7672.0
2019-07-26 11:00:00,153.83,154.24,153.64,154.24,10567.0,131.5544,131.905,131.3919,131.905,10567.0
2019-07-26 11:30:00,154.19,154.41,153.91,154.32,6953.0,131.8623,132.0504,131.6228,131.9735,6953.0
2019-07-26 12:00:00,154.37,154.4,153.91,154.03,6042.0,132.0162,132.0419,131.6228,131.7255,6042.0
2019-07-26 12:30:00,154.03,154.14,153.9,153.94,3761.0,131.7255,131.8195,131.6143,131.6485,3761.0
2019-07-26 13:00:00,153.94,154.28,153.94,154.15,4339.0,131.6485,131.9393,131.6485,131.8281,4339.0
2019-07-26 13:30:00,154.18,154.44,154.1,154.38,7627.0,131.8537,132.0761,131.7853,132.0248,7627.0
2019-07-26 14:00:00,154.33,154.53,154.23,154.53,8898.0,131.982,132.1531,131.8965,132.1531,8898.0
2019-07-26 14:30:00,154.56,154.92,154.56,154.92,5339.0,132.1787,132.4866,132.1787,132.4866,5339.0
2019-07-26 15:00:00,154.92,155.06,154.83,154.96,9449.0,132.4866,132.6063,132.4096,132.5208,9449.0
2019-07-26 15:30:00,154.97,155.45,154.97,155.32,65975.0,132.5293,132.9398,132.5293,132.8287,65975.0
2019-07-29 09:30:00,155.17,155.33,154.28,154.93,27222.0,132.7004,132.8372,131.9393,132.4951,27222.0
2019-07-29 10:00:00,154.83,155.03,154.67,154.68,11179.0,132.4096,132.5806,132.2728,132.2813,11179.0
2019-07-29 10:30:00,154.56,155.17,154.43,155.17,5360.0,132.1787,132.7004,132.0675,132.7004,5360.0
2019-07-29 11:00:00,155.12,155.14,154.74,154.87,6646.0,132.6576,132.6747,132.3326,132.4438,6646.0
2019-07-29 11:30:00,154.88,155.12,154.81,155.1,5773.0,132.4524,132.6576,132.3925,132.6405,5773.0
2019-07-29 12:00:00,155.02,155.02,154.78,154.85,4624.0,132.5721,132.5721,132.3668,132.4267,4624.0
2019-07-29 12:30:00,154.97,155.08,154.83,154.87,6098.0,132.5293,132.6234,132.4096,132.4438,6098.0
2019-07-29 13:00:00,154.87,154.97,154.8,154.85,5858.0,132.4438,132.5293,132.384,132.4267,5858.0
2019-07-29 13:30:00,154.88,154.96,154.77,154.84,4247.0,132.4524,132.5208,132.3583,132.4182,4247.0
2019-07-29 14:00:00,154.81,155.1,154.81,155.09,10400.0,132.3925,132.6405,132.3925,132.632,10400.0
2019-07-29 14:30:00,154.98,155.04,154.58,154.65,8205.0,132.5379,132.5892,132.1958,132.2557,8205.0
2019-07-29 15:00:00,154.65,154.78,154.5,154.55,6230.0,132.2557,132.3668,132.1274,132.1702,6230.0
2019-07-29 15:30:00,154.6,154.74,154.46,154.57,27062.0,132.2129,132.3326,132.0932,132.1873,27062.0
2019-07-30 09:30:00,153.5,154.31,152.82,153.87,9470.0,131.2722,131.9649,130.6907,131.5886,9470.0
2019-07-30 10:00:00,153.96,154.54,153.77,154.54,6866.0,131.6656,132.1616,131.5031,132.1616,6866.0
2019-07-30 10:30:00,154.66,154.83,154.43,154.67,5439.0,132.2642,132.4096,132.0675,132.2728,5439.0
2019-07-30 11:00:00,154.72,155.09,154.45,155.09,3903.0,132.3155,132.632,132.0846,132.632,3903.0
2019-07-30 11:30:00,154.98,155.12,154.64,154.85,8394.0,132.5379,132.6576,132.2471,132.4267,8394.0
2019-07-30 12:00:00,154.97,155.01,154.82,154.99,12419.0,132.5293,132.5635,132.4011,132.5464,12419.0
2019-07-30 12:30:00,155.08,155.15,154.84,154.89,5313.0,132.6234,132.6833,132.4182,132.4609,5313.0
2019-07-30 13:00:00,154.89,154.96,154.8,154.91,4250.0,132.4609,132.5208,132.384,132.478,4250.0
2019-07-30 13:30:00,154.93,155.05,154.77,154.96,5859.0,132.4951,132.5978,132.3583,132.5208,5859.0
2019-07-30 14:00:00,155.0,155.39,154.87,155.25,8636.0,132.555,132.8885,132.4438,132.7688,8636.0
2019-07-30 14:30:00,155.25,155.42,155.22,155.37,5789.0,132.7688,132.9142,132.7431,132.8714,5789.0
2019-07-30 15:00:00,155.33,155.63,155.33,155.6,8337.0,132.8372,133.0938,132.8372,133.0681,8337.0
2019-07-30 15:30:00,155.6,155.8,155.11,155.74,47742.0,133.0681,133.2391,132.6491,133.1878,47742.0
2019-07-31 09:30:00,156.08,156.08,155.14,155.81,18352.0,133.4786,133.4786,132.6747,133.2477,18352.0
2019-07-31 10:00:00,155.6,155.68,154.83,154.83,10289.0,133.0681,133.1365,132.4096,132.4096,10289.0
2019-07-31 10:30:00,154.85,155.2,154.73,155.1,15678.0,132.4267,132.726,132.3241,132.6405,15678.0
2019-07-31 11:00:00,155.1,155.55,155.04,155.22,8962.0,132.6405,133.0253,132.5892,132.7431,8962.0
2019-07-31 11:30:00,155.14,155.36,155.12,155.12,5113.0,132.6747,132.8629,132.6576,132.6576,5113.0
2019-07-31 12:00:00,155.1,155.22,154.83,154.97,9833.0,132.6405,132.7431,132.4096,132.5293,9833.0
2019-07-31 12:30:00,155.06,155.11,154.71,154.83,5768.0,132.6063,132.6491,132.307,132.4096,5768.0
2019-07-31 13:00:00,154.81,155.28,154.81,155.15,8035.0,132.3925,132.7944,132.3925,132.6833,8035.0
2019-07-31 13:30:00,155.19,155.22,154.85,154.95,9492.0,132.7175,132.7431,132.4267,132.5122,9492.0
2019-07-31 14:00:00,154.84,154.84,154.19,154.43,5656.0,132.4182,132.4182,131.8623,132.0675,5656.0
2019-07-31 14:30:00,154.47,154.57,151.52,152.39,9138.0,132.1017,132.1873,129.5789,130.3229,9138.0
2019-07-31 15:00:00,152.38,154.13,152.38,154.1,18529.0,130.3144,131.811,130.3144,131.7853,18529.0
2019-07-31 15:30:00,153.94,154.01,152.51,152.61,55709.0,131.6485,131.7084,130.4256,130.5111,55709.0
2019-08-01 09:30:00,152.25,153.25,151.16,153.25,18981.0,130.2032,131.0584,129.271,131.0584,18981.0
2019-08-01 10:00:00,153.18,153.25,152.05,152.45,21971.0,130.9985,131.0584,130.0322,130.3742,21971.0
2019-08-01 10:30:00,152.28,152.87,152.23,152.86,11770.0,130.2289,130.7334,130.1861,130.7249,11770.0
2019-08-01 11:00:00,153.06,153.26,152.69,153.06,8541.0,130.8959,131.067,130.5795,130.8959,8541.0
2019-08-01 11:30:00,153.03,153.51,152.85,153.5,6261.0,130.8703,131.2808,130.7163,131.2722,6261.0
2019-08-01 12:00:00,153.52,153.67,153.14,153.29,19477.0,131.2893,131.4176,130.9643,131.0926,19477.0
2019-08-01 12:30:00,153.33,153.52,153.18,153.4,16705.0,131.1268,131.2893,130.9985,131.1867,16705.0
2019-08-01 13:00:00,153.42,153.76,152.26,152.33,14295.0,131.2038,131.4946,130.2118,130.2716,14295.0
2019-08-01 13:30:00,152.07,152.49,148.54,149.89,49775.0,130.0493,130.4085,127.0304,128.185,49775.0
2019-08-01 14:00:00,149.73,150.1,148.95,149.26,26853.0,128.0481,128.3645,127.3811,127.6462,26853.0
2019-08-01 14:30:00,149.39,149.69,148.64,149.2,17592.0,127.7574,128.0139,127.116,127.5949,17592.0
2019-08-01 15:00:00,149.19,150.07,149.09,149.75,29403.0,127.5863,128.3389,127.5008,128.0652,29403.0
2019-08-01 15:30:00,149.79,149.98,149.19,149.74,110305.0,128.0994,128.2619,127.5863,128.0567,110305.0
2019-08-02 09:30:00,149.7,149.99,148.3,148.58,33752.0,128.0225,128.2705,126.8252,127.0646,33752.0
2019-08-02 10:00:00,148.66,149.14,148.18,149.12,20009.0,127.1331,127.5436,126.7226,127.5265,20009.0
2019-08-02 10:30:00,149.15,149.78,148.56,149.03,30924.0,127.5521,128.0909,127.0475,127.4495,30924.0
2019-08-02 11:00:00,149.0,150.16,148.96,149.77,20170.0,127.4238,128.4159,127.3896,128.0823,20170.0
2019-08-02 11:30:00,149.82,150.42,149.13,150.17,25620.0,128.1251,128.6382,127.535,128.4244,25620.0
2019-08-02 12:00:00,150.21,150.36,149.7,150.0,13181.0,128.4586,128.5869,128.0225,128.279,13181.0
2019-08-02 12:30:00,149.97,150.08,149.71,149.97,19465.0,128.2534,128.3474,128.031,128.2534,19465.0
2019-08-02 13:00:00,149.83,149.95,149.56,149.77,14685.0,128.1336,128.2363,127.9027,128.0823,14685.0
2019-08-02 13:30:00,149.76,150.14,149.47,149.92,20469.0,128.0738,128.3988,127.8258,128.2106,20469.0
2019-08-02 14:00:00,149.88,150.22,149.76,150.06,16827.0,128.1764,128.4672,128.0738,128.3303,16827.0
2019-08-02 14:30:00,150.05,150.16,149.55,149.81,14247.0,128.3218,128.4159,127.8942,128.1165,14247.0
2019-08-02 15:00:00,149.77,149.9,149.27,149.63,17752.0,128.0823,128.1935,127.6547,127.9626,17752.0
2019-08-02 15:30:00,149.6,149.98,149.06,149.25,57832.0,127.9369,128.2619,127.4751,127.6376,57832.0
2019-08-05 09:30:00,146.98,147.29,146.03,146.61,27949.0,125.6963,125.9615,124.8839,125.3799,27949.0
2019-08-05 10:00:00,146.39,147.81,146.36,147.18,23741.0,125.1918,126.4062,125.1661,125.8674,23741.0
2019-08-05 10:30:00,146.99,147.42,146.54,147.34,15473.0,125.7049,126.0726,125.3201,126.0042,15473.0
2019-08-05 11:00:00,147.31,147.92,147.26,147.48,10940.0,125.9786,126.5002,125.9358,126.1239,10940.0
2019-08-05 11:30:00,147.59,147.66,146.92,146.95,11199.0,126.218,126.2779,125.645,125.6707,11199.0
2019-08-05 12:00:00,146.95,147.36,146.89,146.9,17073.0,125.6707,126.0213,125.6194,125.6279,17073.0
2019-08-05 12:30:00,146.93,147.3,146.64,146.79,28028.0,125.6536,125.97,125.4056,125.5339,28028.0
2019-08-05 13:00:00,146.73,147.18,146.73,146.92,14760.0,125.4825,125.8674,125.4825,125.645,14760.0
2019-08-05 13:30:00,146.87,147.33,146.8,146.85,19121.0,125.6023,125.9957,125.5424,125.5852,19121.0
2019-08-05 14:00:00,146.82,147.1,146.4,146.44,24748.0,125.5595,125.799,125.2003,125.2345,24748.0
2019-08-05 14:30:00,146.42,146.87,146.26,146.63,23633.0,125.2174,125.6023,125.0806,125.397,23633.0
2019-08-05 15:00:00,146.69,147.68,146.55,147.38,33468.0,125.4483,126.295,125.3286,126.0384,33468.0
2019-08-05 15:30:00,147.32,148.06,147.04,147.65,74234.0,125.9871,126.6199,125.7477,126.2693,74234.0
2019-08-06 09:30:00,148.9,149.56,148.38,149.12,16214.0,127.3383,127.9027,126.8936,127.5265,16214.0
2019-08-06 10:00:00,149.16,149.69,148.32,149.36,32937.0,127.5607,128.0139,126.8423,127.7317,32937.0
2019-08-06 10:30:00,149.24,149.81,148.88,149.05,28910.0,127.6291,128.1165,127.3212,127.4666,28910.0
2019-08-06 11:00:00,149.05,149.23,148.72,149.17,20399.0,127.4666,127.6205,127.1844,127.5692,20399.0
2019-08-06 11:30:00,149.18,149.95,149.05,149.95,21035.0,127.5778,128.2363,127.4666,128.2363,21035.0
2019-08-06 12:00:00,150.0,150.27,149.67,150.08,18976.0,128.279,128.5099,127.9968,128.3474,18976.0
2019-08-06 12:30:00,150.0,150.26,149.92,149.99,19885.0,128.279,128.5014,128.2106,128.2705,19885.0
2019-08-06 13:00:00,150.0,150.3,149.85,150.24,13605.0,128.279,128.5356,128.1507,128.4843,13605.0
2019-08-06 13:30:00,150.31,150.35,150.13,150.29,6929.0,128.5441,128.5783,128.3902,128.527,6929.0
2019-08-06 14:00:00,150.22,150.66,149.98,150.62,9398.0,128.4672,128.8435,128.2619,128.8092,9398.0
2019-08-06 14:30:00,150.5,151.05,150.5,150.91,18674.0,128.7066,129.177,128.7066,129.0573,18674.0
2019-08-06 15:00:00,150.88,151.32,150.62,151.03,22354.0,129.0316,129.4079,128.8092,129.1599,22354.0
2019-08-06 15:30:00,151.03,151.73,150.96,151.52,76017.0,129.1599,129.7585,129.1,129.5789,76017.0
2019-08-07 09:30:00,149.31,150.39,149.01,149.5,25054.0,127.6889,128.6126,127.4324,127.8514,25054.0
2019-08-07 10:00:00,149.44,150.4,148.92,149.8,13718.0,127.8001,128.6211,127.3554,128.108,13718.0
2019-08-07 10:30:00,149.72,150.58,149.65,150.39,9137.0,128.0396,128.775,127.9797,128.6126,9137.0
2019-08-07 11:00:00,150.33,150.56,149.91,150.04,11142.0,128.5612,128.7579,128.2021,128.3132,11142.0
2019-08-07 11:30:00,150.04,150.81,150.0,150.52,20223.0,128.3132,128.9717,128.279,128.7237,20223.0
2019-08-07 12:00:00,150.51,150.79,150.41,150.72,15933.0,128.7152,128.9546,128.6297,128.8948,15933.0
2019-08-07 12:30:00,150.75,151.28,150.72,151.27,10823.0,128.9204,129.3737,128.8948,129.3651,10823.0
2019-08-07 13:00:00,151.32,151.48,151.11,151.32,11505.0,129.4079,129.5447,129.2283,129.4079,11505.0
2019-08-07 13:30:00,151.39,152.01,151.38,151.42,9355.0,129.4677,129.998,129.4592,129.4934,9355.0
2019-08-07 14:00:00,151.42,151.72,151.19,151.35,8115.0,129.4934,129.75,129.2967,129.4335,8115.0
2019-08-07 14:30:00,151.45,151.74,151.24,151.74,9789.0,129.5191,129.7671,129.3395,129.7671,9789.0
2019-08-07 15:00:00,151.68,152.08,151.36,152.08,8869.0,129.7157,130.0578,129.4421,130.0578,8869.0
2019-08-07 15:30:00,152.05,152.29,151.43,151.82,29283.0,130.0322,130.2374,129.502,129.8355,29283.0
2019-08-08 09:30:00,153.28,154.7,153.07,153.37,14048.0,131.0841,132.2984,130.9045,131.161,14048.0
2019-08-08 10:00:00,153.56,154.16,153.23,153.88,8367.0,131.3235,131.8366,131.0413,131.5972,8367.0
2019-08-08 10:30:00,153.88,153.88,153.46,153.81,8109.0,131.5972,131.5972,131.238,131.5373,8109.0
2019-08-08 11:00:00,153.77,154.12,153.4,154.07,5552.0,131.5031,131.8024,131.1867,131.7597,5552.0
2019-08-08 11:30:00,153.83,153.86,153.5,153.57,5764.0,131.5544,131.5801,131.2722,131.3321,5764.0
2019-08-08 12:00:00,153.62,154.33,153.59,154.16,10392.0,131.3748,131.982,131.3492,131.8366,10392.0
2019-08-08 12:30:00,154.17,154.88,154.05,154.88,11714.0,131.8452,132.4524,131.7426,132.4524,11714.0
2019-08-08 13:00:00,154.86,155.04,154.65,154.73,15630.0,132.4353,132.5892,132.2557,132.3241,15630.0
2019-08-08 13:30:00,154.77,154.89,154.5,154.54,8756.0,132.3583,132.4609,132.1274,132.1616,8756.0
2019-08-08 14:00:00,154.49,154.49,154.0,154.02,9250.0,132.1188,132.1188,131.6998,131.7169,9250.0
2019-08-08 14:30:00,154.01,154.3,153.99,154.19,9203.0,131.7084,131.9564,131.6912,131.8623,9203.0
2019-08-08 15:00:00,154.13,154.29,153.81,154.23,24437.0,131.811,131.9478,131.5373,131.8965,24437.0
2019-08-08 15:30:00,154.21,154.78,154.13,154.48,46755.0,131.8794,132.3668,131.811,132.1103,46755.0
2019-08-09 09:30:00,154.43,154.9,153.66,154.22,36488.0,132.0675,132.4695,131.409,131.8879,36488.0
2019-08-09 10:00:00,154.29,154.3,152.9,153.3,25262.0,131.9478,131.9564,130.7591,131.1012,25262.0
2019-08-09 10:30:00,153.34,153.71,152.95,153.42,20026.0,131.1354,131.4518,130.8018,131.2038,20026.0
2019-08-09 11:00:00,153.2,153.63,152.96,152.97,11293.0,131.0156,131.3834,130.8104,130.8189,11293.0
2019-08-09 11:30:00,153.06,153.38,153.0,153.11,13898.0,130.8959,131.1696,130.8446,130.9387,13898.0
2019-08-09 12:00:00,153.19,153.4,152.92,153.03,8331.0,131.0071,131.1867,130.7762,130.8703,8331.0
2019-08-09 12:30:00,152.97,154.14,152.97,153.66,12420.0,130.8189,131.8195,130.8189,131.409,12420.0
2019-08-09 13:00:00,153.68,153.81,153.42,153.54,8861.0,131.4261,131.5373,131.2038,131.3064,8861.0
2019-08-09 13:30:00,153.57,153.86,153.54,153.54,5475.0,131.3321,131.5801,131.3064,131.3064,5475.0
2019-08-09 14:00:00,153.59,153.66,153.44,153.57,5476.0,131.3492,131.409,131.2209,131.3321,5476.0
2019-08-09 14:30:00,153.66,153.76,153.3,153.55,6425.0,131.409,131.4946,131.1012,131.315,6425.0
2019-08-09 15:00:00,153.56,154.12,153.47,153.72,7334.0,131.3235,131.8024,131.2465,131.4603,7334.0
2019-08-09 15:30:00,153.67,153.89,152.97,153.08,31939.0,131.4176,131.6057,130.8189,130.913,31939.0
2019-08-12 09:30:00,152.19,152.65,151.54,152.29,16210.0,130.1519,130.5453,129.596,130.2374,16210.0
2019-08-12 10:00:00,152.35,153.08,152.35,152.72,10154.0,130.2887,130.913,130.2887,130.6052,10154.0
2019-08-12 10:30:00,152.82,153.13,152.64,152.69,7634.0,130.6907,130.9558,130.5367,130.5795,7634.0
2019-08-12 11:00:00,152.7,152.76,151.95,152.31,15960.0,130.588,130.6394,129.9467,130.2545,15960.0
2019-08-12 11:30:00,152.28,152.85,151.9,152.8,9055.0,130.2289,130.7163,129.9039,130.6736,9055.0
2019-08-12 12:00:00,152.74,152.78,152.14,152.43,7083.0,130.6223,130.6565,130.1091,130.3571,7083.0
2019-08-12 12:30:00,152.44,152.66,152.15,152.32,15307.0,130.3657,130.5538,130.1177,130.2631,15307.0
2019-08-12 13:00:00,152.3,152.42,152.15,152.18,9701.0,130.246,130.3486,130.1177,130.1433,9701.0
2019-08-12 13:30:00,152.25,152.25,151.41,151.42,7404.0,130.2032,130.2032,129.4848,129.4934,7404.0
2019-08-12 14:00:00,151.36,151.61,150.99,150.99,9859.0,129.4421,129.6559,129.1257,129.1257,9859.0
2019-08-12 14:30:00,150.99,150.99,149.78,149.99,20319.0,129.1257,129.1257,128.0909,128.2705,20319.0
2019-08-12 15:00:00,149.99,150.25,149.71,149.86,8802.0,128.2705,128.4928,128.031,128.1593,8802.0
2019-08-12 15:30:00,149.9,150.08,149.56,149.81,21896.0,128.1935,128.3474,127.9027,128.1165,21896.0
2019-08-13 09:30:00,150.08,153.38,149.49,153.18,14397.0,128.3474,131.1696,127.8429,130.9985,14397.0
2019-08-13 10:00:00,153.04,153.88,152.19,153.71,21004.0,130.8788,131.5972,130.1519,131.4518,21004.0
2019-08-13 10:30:00,153.62,153.91,152.33,152.33,6966.0,131.3748,131.6228,130.2716,130.2716,6966.0
2019-08-13 11:00:00,152.36,152.67,151.81,151.82,8195.0,130.2973,130.5624,129.8269,129.8355,8195.0
2019-08-13 11:30:00,151.9,152.33,151.76,152.14,8547.0,129.9039,130.2716,129.7842,130.1091,8547.0
2019-08-13 12:00:00,152.06,152.42,152.02,152.28,5650.0,130.0407,130.3486,130.0065,130.2289,5650.0
2019-08-13 12:30:00,152.09,152.14,151.5,151.58,5284.0,130.0664,130.1091,129.5618,129.6302,5284.0
2019-08-13 13:00:00,151.41,151.75,151.08,151.28,6770.0,129.4848,129.7756,129.2026,129.3737,6770.0
2019-08-13 13:30:00,151.37,151.48,151.1,151.25,4038.0,129.4506,129.5447,129.2197,129.348,4038.0
2019-08-13 14:00:00,151.11,151.27,150.92,151.21,6116.0,129.2283,129.3651,129.0658,129.3138,6116.0
2019-08-13 14:30:00,151.25,151.55,151.16,151.36,6526.0,129.348,129.6046,129.271,129.4421,6526.0
2019-08-13 15:00:00,151.39,151.46,151.21,151.46,7377.0,129.4677,129.5276,129.3138,129.5276,7377.0
2019-08-13 15:30:00,151.48,151.66,151.28,151.35,17870.0,129.5447,129.6986,129.3737,129.4335,17870.0
2019-08-14 09:30:00,149.11,149.51,148.75,149.45,8467.0,127.5179,127.86,127.21,127.8087,8467.0
2019-08-14 10:00:00,149.37,149.37,148.9,149.23,7224.0,127.7403,127.7403,127.3383,127.6205,7224.0
2019-08-14 10:30:00,149.34,149.34,148.32,148.32,8003.0,127.7146,127.7146,126.8423,126.8423,8003.0
2019-08-14 11:00:00,148.31,148.55,148.11,148.11,10272.0,126.8337,127.039,126.6627,126.6627,10272.0
2019-08-14 11:30:00,148.23,148.33,147.58,147.75,9073.0,126.7653,126.8509,126.2095,126.3548,9073.0
2019-08-14 12:00:00,147.63,147.84,147.01,147.14,15699.0,126.2522,126.4318,125.722,125.8332,15699.0
2019-08-14 12:30:00,147.39,147.44,146.64,146.75,10862.0,126.047,126.0897,125.4056,125.4996,10862.0
2019-08-14 13:00:00,146.76,147.24,146.32,147.04,9324.0,125.5082,125.9187,125.1319,125.7477,9324.0
2019-08-14 13:30:00,147.04,147.27,146.75,146.75,10075.0,125.7477,125.9443,125.4996,125.4996,10075.0
2019-08-14 14:00:00,146.78,147.07,146.31,146.35,13459.0,125.5253,125.7733,125.1234,125.1576,13459.0
2019-08-14 14:30:00,146.3,146.45,145.95,146.39,16952.0,125.1148,125.2431,124.8155,125.1918,16952.0
2019-08-14 15:00:00,146.35,146.87,146.0,146.63,12657.0,125.1576,125.6023,124.8583,125.397,12657.0
2019-08-14 15:30:00,146.47,146.78,146.09,146.36,51057.0,125.2602,125.5253,124.9352,125.1661,51057.0
2019-08-15 09:30:00,146.69,146.69,145.26,146.03,14149.0,125.4483,125.4483,124.2254,124.8839,14149.0
2019-08-15 10:00:00,146.04,146.05,145.17,145.47,9829.0,124.8925,124.901,124.1484,124.405,9829.0
2019-08-15 10:30:00,145.24,145.81,144.98,145.45,11120.0,124.2083,124.6958,123.986,124.3879,11120.0
2019-08-15 11:00:00,145.38,145.63,145.16,145.52,43035.0,124.328,124.5418,124.1399,124.4478,43035.0
2019-08-15 11:30:00,145.54,145.6,144.89,145.16,10976.0,124.4649,124.5162,123.909,124.1399,10976.0
2019-08-15 12:00:00,145.17,145.49,144.97,145.09,30269.0,124.1484,124.4221,123.9774,124.08,30269.0
2019-08-15 12:30:00,145.12,145.31,144.5,144.5,7873.0,124.1057,124.2682,123.5755,123.5755,7873.0
2019-08-15 13:00:00,144.62,144.72,144.29,144.39,5563.0,123.6781,123.7636,123.3959,123.4814,5563.0
2019-08-15 13:30:00,144.39,144.47,143.2,143.36,10042.0,123.4814,123.5498,122.4637,122.6005,10042.0
2019-08-15 14:00:00,143.28,144.23,143.12,143.92,21607.0,122.5321,123.3446,122.3953,123.0794,21607.0
2019-08-15 14:30:00,143.99,144.02,143.69,143.92,6784.0,123.1393,123.165,122.8828,123.0794,6784.0
2019-08-15 15:00:00,143.99,144.41,143.89,144.02,15350.0,123.1393,123.4985,123.0538,123.165,15350.0
2019-08-15 15:30:00,143.96,144.38,143.88,144.02,70711.0,123.1137,123.4728,123.0452,123.165,70711.0
2019-08-16 09:30:00,144.94,145.96,144.94,145.51,20521.0,123.9517,124.824,123.9517,124.4392,20521.0
2019-08-16 10:00:00,145.5,146.86,145.43,146.68,9861.0,124.4307,125.5937,124.3708,125.4398,9861.0
2019-08-16 10:30:00,146.79,147.4,146.6,147.33,8527.0,125.5339,126.0555,125.3714,125.9957,8527.0
2019-08-16 11:00:00,147.38,147.38,146.76,147.26,6903.0,126.0384,126.0384,125.5082,125.9358,6903.0
2019-08-16 11:30:00,147.18,147.63,147.11,147.41,6816.0,125.8674,126.2522,125.8075,126.0641,6816.0
2019-08-16 12:00:00,147.41,147.94,147.41,147.69,6202.0,126.0641,126.5173,126.0641,126.3035,6202.0
2019-08-16 12:30:00,147.64,147.64,147.47,147.47,4965.0,126.2608,126.2608,126.1154,126.1154,4965.0
2019-08-16 13:00:00,147.5,147.72,147.39,147.61,6229.0,126.141,126.3292,126.047,126.2351,6229.0
2019-08-16 13:30:00,147.59,147.93,147.59,147.87,6170.0,126.218,126.5088,126.218,126.4575,6170.0
2019-08-16 14:00:00,147.93,148.0,147.5,147.5,4044.0,126.5088,126.5686,126.141,126.141,4044.0
2019-08-16 14:30:00,147.41,147.44,147.02,147.02,6100.0,126.0641,126.0897,125.7305,125.7305,6100.0
2019-08-16 15:00:00,147.08,147.31,147.05,147.14,8138.0,125.7819,125.9786,125.7562,125.8332,8138.0
2019-08-16 15:30:00,147.13,147.72,147.09,147.41,25906.0,125.8246,126.3292,125.7904,126.0641,25906.0
2019-08-19 09:30:00,148.65,149.73,148.56,148.84,20014.0,127.935,128.8645,127.8575,128.0985,20014.0
2019-08-19 10:00:00,148.72,148.79,148.43,148.73,7647.0,127.9952,128.0555,127.7456,128.0038,7647.0
2019-08-19 10:30:00,148.73,148.83,148.33,148.57,7059.0,128.0038,128.0899,127.6596,127.8661,7059.0
2019-08-19 11:00:00,148.76,148.94,148.56,148.63,8668.0,128.0297,128.1846,127.8575,127.9178,8668.0
2019-08-19 11:30:00,148.67,148.93,148.38,148.59,12306.0,127.9522,128.176,127.7026,127.8833,12306.0
2019-08-19 12:00:00,148.54,148.83,148.45,148.67,5362.0,127.8403,128.0899,127.7629,127.9522,5362.0
2019-08-19 12:30:00,148.52,148.67,148.38,148.65,10310.0,127.8231,127.9522,127.7026,127.935,10310.0
2019-08-19 13:00:00,148.67,149.08,148.64,148.89,6200.0,127.9522,128.3051,127.9264,128.1415,6200.0
2019-08-19 13:30:00,148.88,149.16,148.88,149.16,7787.0,128.1329,128.3739,128.1329,128.3739,7787.0
2019-08-19 14:00:00,149.16,149.39,149.13,149.22,7733.0,128.3739,128.5719,128.3481,128.4256,7733.0
2019-08-19 14:30:00,149.22,149.25,148.92,149.11,7371.0,128.4256,128.4514,128.1674,128.3309,7371.0
2019-08-19 15:00:00,149.11,149.13,148.83,148.93,6989.0,128.3309,128.3481,128.0899,128.176,6989.0
2019-08-19 15:30:00,148.9,149.29,148.87,149.0,39960.0,128.1501,128.4858,128.1243,128.2362,39960.0
2019-08-20 09:30:00,148.77,149.24,147.33,148.34,7908.0,128.0383,128.4428,126.7989,127.6682,7908.0
2019-08-20 10:00:00,148.0,148.3,147.5,147.69,12662.0,127.3756,127.6338,126.9452,127.1088,12662.0
2019-08-20 10:30:00,147.59,147.82,147.29,147.78,5052.0,127.0227,127.2206,126.7645,127.1862,5052.0
2019-08-20 11:00:00,147.76,147.76,147.09,147.26,10033.0,127.169,127.169,126.5924,126.7387,10033.0
2019-08-20 11:30:00,147.26,147.41,147.11,147.15,6941.0,126.7387,126.8678,126.6096,126.644,6941.0
2019-08-20 12:00:00,147.22,147.24,146.88,146.99,4484.0,126.7043,126.7215,126.4116,126.5063,4484.0
2019-08-20 12:30:00,146.97,147.2,146.83,147.2,3420.0,126.4891,126.687,126.3686,126.687,3420.0
2019-08-20 13:00:00,147.36,147.66,147.26,147.26,3667.0,126.8248,127.0829,126.7387,126.7387,3667.0
2019-08-20 13:30:00,147.3,147.39,147.03,147.27,6743.0,126.7731,126.8506,126.5407,126.7473,6743.0
2019-08-20 14:00:00,147.35,147.59,147.23,147.52,17512.0,126.8161,127.0227,126.7129,126.9625,17512.0
2019-08-20 14:30:00,147.4,147.65,147.33,147.58,16944.0,126.8592,127.0743,126.7989,127.0141,16944.0
2019-08-20 15:00:00,147.62,147.62,147.11,147.42,7365.0,127.0485,127.0485,126.6096,126.8764,7365.0
2019-08-20 15:30:00,147.42,147.48,146.74,146.93,22960.0,126.8764,126.928,126.2912,126.4547,22960.0
2019-08-21 09:30:00,148.43,149.25,148.43,148.81,11006.0,127.7456,128.4514,127.7456,128.0727,11006.0
2019-08-21 10:00:00,148.59,148.94,148.12,148.2,17027.0,127.8833,128.1846,127.4788,127.5477,17027.0
2019-08-21 10:30:00,148.01,148.18,147.7,147.81,5500.0,127.3842,127.5305,127.1174,127.212,5500.0
2019-08-21 11:00:00,147.86,148.23,147.86,148.23,5728.0,127.2551,127.5735,127.2551,127.5735,5728.0
2019-08-21 11:30:00,148.31,148.73,148.24,148.53,8200.0,127.6424,128.0038,127.5821,127.8317,8200.0
2019-08-21 12:00:00,148.56,148.64,148.28,148.29,6490.0,127.8575,127.9264,127.6165,127.6252,6490.0
2019-08-21 12:30:00,148.28,148.69,148.22,148.62,5910.0,127.6165,127.9694,127.5649,127.9092,5910.0
2019-08-21 13:00:00,148.64,149.0,148.6,148.73,6641.0,127.9264,128.2362,127.892,128.0038,6641.0
2019-08-21 13:30:00,148.79,148.84,148.69,148.71,6170.0,128.0555,128.0985,127.9694,127.9866,6170.0
2019-08-21 14:00:00,148.68,148.87,148.18,148.61,9393.0,127.9608,128.1243,127.5305,127.9006,9393.0
2019-08-21 14:30:00,148.64,148.64,148.31,148.33,10853.0,127.9264,127.9264,127.6424,127.6596,10853.0
2019-08-21 15:00:00,148.4,148.68,147.95,147.95,18429.0,127.7198,127.9608,127.3325,127.3325,18429.0
2019-08-21 15:30:00,147.91,148.65,147.9,148.35,29485.0,127.2981,127.935,127.2895,127.6768,29485.0
2019-08-22 09:30:00,148.98,150.54,148.7,150.01,14004.0,128.219,129.5616,127.978,129.1055,14004.0
2019-08-22 10:00:00,149.99,150.34,149.43,149.43,7705.0,129.0882,129.3895,128.6063,128.6063,7705.0
2019-08-22 10:30:00,149.44,149.45,148.7,148.77,7105.0,128.6149,128.6235,127.978,128.0383,7105.0
2019-08-22 11:00:00,148.69,149.59,148.62,149.03,10567.0,127.9694,128.744,127.9092,128.262,10567.0
2019-08-22 11:30:00,149.0,149.31,148.93,148.93,7493.0,128.2362,128.503,128.176,128.176,7493.0
2019-08-22 12:00:00,149.0,149.82,148.99,149.78,7892.0,128.2362,128.9419,128.2276,128.9075,7892.0
2019-08-22 12:30:00,149.79,150.1,149.54,149.76,10906.0,128.9161,129.1829,128.701,128.8903,10906.0
2019-08-22 13:00:00,149.69,150.06,149.69,149.92,8951.0,128.8301,129.1485,128.8301,129.028,8951.0
2019-08-22 13:30:00,149.87,150.3,149.87,149.95,10409.0,128.985,129.355,128.985,129.0538,10409.0
2019-08-22 14:00:00,149.96,150.04,149.59,149.65,10281.0,129.0624,129.1313,128.744,128.7956,10281.0
2019-08-22 14:30:00,149.66,149.78,149.53,149.76,10167.0,128.8042,128.9075,128.6924,128.8903,10167.0
2019-08-22 15:00:00,149.71,149.79,149.57,149.73,15510.0,128.8473,128.9161,128.7268,128.8645,15510.0
2019-08-22 15:30:00,149.72,150.16,149.54,149.56,37679.0,128.8559,129.2346,128.701,128.7182,37679.0
2019-08-23 09:30:00,148.7,148.73,147.79,148.69,8336.0,127.978,128.0038,127.1948,127.9694,8336.0
2019-08-23 10:00:00,148.55,149.22,148.28,148.28,11527.0,127.8489,128.4256,127.6165,127.6165,11527.0
2019-08-23 10:30:00,148.55,149.4,148.55,148.66,16619.0,127.8489,128.5805,127.8489,127.9436,16619.0
2019-08-23 11:00:00,148.56,148.56,146.31,147.13,16720.0,127.8575,127.8575,125.9211,126.6268,16720.0
2019-08-23 11:30:00,147.18,147.21,146.27,146.27,7600.0,126.6698,126.6957,125.8866,125.8866,7600.0
2019-08-23 12:00:00,146.17,147.21,146.15,146.73,15021.0,125.8006,126.6957,125.7834,126.2825,15021.0
2019-08-23 12:30:00,146.86,147.17,146.57,146.69,9653.0,126.3944,126.6612,126.1448,126.2481,9653.0
2019-08-23 13:00:00,146.57,146.84,146.36,146.64,16468.0,126.1448,126.3772,125.9641,126.2051,16468.0
2019-08-23 13:30:00,146.54,147.18,146.53,147.04,23124.0,126.119,126.6698,126.1104,126.5493,23124.0
2019-08-23 14:00:00,147.0,147.16,146.49,146.49,16597.0,126.5149,126.6526,126.076,126.076,16597.0
2019-08-23 14:30:00,146.55,146.65,146.1,146.45,11271.0,126.1276,126.2137,125.7403,126.0416,11271.0
2019-08-23 15:00:00,146.44,146.56,145.86,145.86,17897.0,126.033,126.1362,125.5338,125.5338,17897.0
2019-08-23 15:30:00,145.83,145.83,144.42,145.08,39620.0,125.508,125.508,124.2945,124.8625,39620.0
2019-08-26 09:30:00,146.65,147.04,144.55,145.16,13947.0,126.2137,126.5493,124.4063,124.9313,13947.0
2019-08-26 10:00:00,145.31,145.31,144.65,145.05,2903.0,125.0604,125.0604,124.4924,124.8367,2903.0
2019-08-26 10:30:00,145.02,145.06,144.68,144.85,5648.0,124.8108,124.8453,124.5182,124.6645,5648.0
2019-08-26 11:00:00,144.89,145.66,144.87,145.55,5897.0,124.699,125.3617,124.6817,125.267,5897.0
2019-08-26 11:30:00,145.54,145.74,145.37,145.74,3204.0,125.2584,125.4305,125.1121,125.4305,3204.0
2019-08-26 12:00:00,145.83,146.13,145.65,146.05,4594.0,125.508,125.7662,125.353,125.6973,4594.0
2019-08-26 12:30:00,146.2,146.26,146.1,146.14,5888.0,125.8264,125.878,125.7403,125.7748,5888.0
2019-08-26 13:00:00,146.17,146.28,145.91,145.97,3074.0,125.8006,125.8953,125.5768,125.6285,3074.0
2019-08-26 13:30:00,145.89,145.92,145.51,145.51,2678.0,125.5596,125.5854,125.2326,125.2326,2678.0
2019-08-26 14:00:00,145.53,145.53,145.27,145.27,2339.0,125.2498,125.2498,125.026,125.026,2339.0
2019-08-26 14:30:00,145.34,145.53,145.19,145.33,5066.0,125.0862,125.2498,124.9572,125.0776,5066.0
2019-08-26 15:00:00,145.62,145.62,145.37,145.53,9256.0,125.3272,125.3272,125.1121,125.2498,9256.0
2019-08-26 15:30:00,145.52,146.06,145.36,146.06,27626.0,125.2412,125.7059,125.1035,125.7059,27626.0
2019-08-27 09:30:00,146.99,147.28,145.83,145.83,11405.0,126.5063,126.7559,125.508,125.508,11405.0
2019-08-27 10:00:00,145.96,146.64,145.96,146.14,3681.0,125.6198,126.2051,125.6198,125.7748,3681.0
2019-08-27 10:30:00,146.35,146.69,146.08,146.13,7073.0,125.9555,126.2481,125.7231,125.7662,7073.0
2019-08-27 11:00:00,146.15,146.27,145.67,145.77,7290.0,125.7834,125.8866,125.3703,125.4563,7290.0
2019-08-27 11:30:00,145.62,146.03,145.62,145.7,6286.0,125.3272,125.6801,125.3272,125.3961,6286.0
2019-08-27 12:00:00,145.71,145.71,145.25,145.25,7327.0,125.4047,125.4047,125.0088,125.0088,7327.0
2019-08-27 12:30:00,145.24,145.42,144.89,145.04,6438.0,125.0002,125.1551,124.699,124.8281,6438.0
2019-08-27 13:00:00,144.86,145.12,144.81,145.08,23503.0,124.6731,124.8969,124.6301,124.8625,23503.0
2019-08-27 13:30:00,145.11,145.8,144.91,145.26,25332.0,124.8883,125.4821,124.7162,125.0174,25332.0
2019-08-27 14:00:00,145.32,145.46,145.17,145.31,6924.0,125.069,125.1895,124.9399,125.0604,6924.0
2019-08-27 14:30:00,145.29,145.49,145.09,145.39,11504.0,125.0432,125.2153,124.8711,125.1293,11504.0
2019-08-27 15:00:00,145.48,145.61,145.28,145.38,11382.0,125.2067,125.3186,125.0346,125.1207,11382.0
2019-08-27 15:30:00,145.38,145.52,144.91,145.09,50902.0,125.1207,125.2412,124.7162,124.8711,50902.0
2019-08-28 09:30:00,144.47,145.35,144.14,145.0,18026.0,124.3375,125.0949,124.0535,124.7936,18026.0
2019-08-28 10:00:00,145.04,145.54,144.56,144.75,6445.0,124.8281,125.2584,124.4149,124.5785,6445.0
2019-08-28 10:30:00,144.9,145.46,144.9,145.27,10541.0,124.7076,125.1895,124.7076,125.026,10541.0
2019-08-28 11:00:00,145.27,145.51,145.08,145.49,27162.0,125.026,125.2326,124.8625,125.2153,27162.0
2019-08-28 11:30:00,145.39,146.41,145.38,146.25,9521.0,125.1293,126.0071,125.1207,125.8694,9521.0
2019-08-28 12:00:00,146.21,146.36,146.06,146.06,3883.0,125.835,125.9641,125.7059,125.7059,3883.0
2019-08-28 12:30:00,146.16,146.16,145.96,146.08,9765.0,125.792,125.792,125.6198,125.7231,9765.0
2019-08-28 13:00:00,146.05,146.05,145.63,145.86,7246.0,125.6973,125.6973,125.3358,125.5338,7246.0
2019-08-28 13:30:00,145.89,146.21,145.78,145.93,7230.0,125.5596,125.835,125.4649,125.594,7230.0
2019-08-28 14:00:00,145.94,146.12,145.87,146.12,7627.0,125.6026,125.7576,125.5424,125.7576,7627.0
2019-08-28 14:30:00,146.11,146.44,146.11,146.36,5502.0,125.7489,126.033,125.7489,125.9641,5502.0
2019-08-28 15:00:00,146.35,146.54,146.24,146.25,12498.0,125.9555,126.119,125.8608,125.8694,12498.0
2019-08-28 15:30:00,146.2,146.52,146.08,146.26,40280.0,125.8264,126.1018,125.7231,125.878,40280.0
2019-08-29 09:30:00,148.34,149.44,148.07,148.76,19781.0,127.6682,128.6149,127.4358,128.0297,19781.0
2019-08-29 10:00:00,148.78,149.27,148.52,148.99,17015.0,128.0469,128.4686,127.8231,128.2276,17015.0
2019-08-29 10:30:00,148.99,149.03,148.0,148.36,7532.0,128.2276,128.262,127.3756,127.6854,7532.0
2019-08-29 11:00:00,148.35,148.58,148.26,148.42,8747.0,127.6768,127.8747,127.5993,127.737,8747.0
2019-08-29 11:30:00,148.44,149.07,148.43,148.71,11522.0,127.7542,128.2965,127.7456,127.9866,11522.0
2019-08-29 12:00:00,148.69,148.79,148.58,148.62,6620.0,127.9694,128.0555,127.8747,127.9092,6620.0
2019-08-29 12:30:00,148.62,148.62,148.31,148.34,9666.0,127.9092,127.9092,127.6424,127.6682,9666.0
2019-08-29 13:00:00,148.38,148.68,148.38,148.53,7846.0,127.7026,127.9608,127.7026,127.8317,7846.0
2019-08-29 13:30:00,148.53,148.62,148.32,148.56,6301.0,127.8317,127.9092,127.651,127.8575,6301.0
2019-08-29 14:00:00,148.56,148.79,148.52,148.72,8096.0,127.8575,128.0555,127.8231,127.9952,8096.0
2019-08-29 14:30:00,148.73,148.74,148.53,148.61,9166.0,128.0038,128.0124,127.8317,127.9006,9166.0
2019-08-29 15:00:00,148.59,148.59,148.26,148.27,6823.0,127.8833,127.8833,127.5993,127.6079,6823.0
2019-08-29 15:30:00,148.32,148.71,148.24,148.51,32352.0,127.651,127.9866,127.5821,127.8145,32352.0
2019-08-30 09:30:00,149.72,150.0,148.99,149.75,8751.0,128.8559,129.0969,128.2276,128.8817,8751.0
2019-08-30 10:00:00,149.88,150.35,149.88,150.01,8537.0,128.9936,129.3981,128.9936,129.1055,8537.0
2019-08-30 10:30:00,150.13,150.46,150.01,150.02,9156.0,129.2087,129.4928,129.1055,129.1141,9156.0
2019-08-30 11:00:00,149.95,149.95,148.76,149.19,4059.0,129.0538,129.0538,128.0297,128.3997,4059.0
2019-08-30 11:30:00,149.41,149.53,149.26,149.3,3590.0,128.5891,128.6924,128.46,128.4944,3590.0
2019-08-30 12:00:00,149.27,149.48,149.18,149.32,3309.0,128.4686,128.6493,128.3911,128.5116,3309.0
2019-08-30 12:30:00,149.25,149.61,149.23,149.54,6585.0,128.4514,128.7612,128.4342,128.701,6585.0
2019-08-30 13:00:00,149.59,149.59,149.17,149.33,5450.0,128.744,128.744,128.3825,128.5202,5450.0
2019-08-30 13:30:00,149.34,149.34,149.02,149.04,3686.0,128.5288,128.5288,128.2534,128.2706,3686.0
2019-08-30 14:00:00,149.14,149.29,149.04,149.24,4974.0,128.3567,128.4858,128.2706,128.4428,4974.0
2019-08-30 14:30:00,149.31,149.31,148.63,148.72,5971.0,128.503,128.503,127.9178,127.9952,5971.0
2019-08-30 15:00:00,148.54,148.74,148.46,148.69,4747.0,127.8403,128.0124,127.7715,127.9694,4747.0
2019-08-30 15:30:00,148.79,148.9,148.59,148.6,25282.0,128.0555,128.1501,127.8833,127.892,25282.0
2019-09-03 09:30:00,147.02,148.26,146.65,147.88,35974.0,126.5321,127.5993,126.2137,127.2723,35974.0
2019-09-03 10:00:00,147.18,147.62,145.81,146.0,11081.0,126.6698,127.0485,125.4908,125.6543,11081.0
2019-09-03 10:30:00,146.23,146.73,146.05,146.08,35315.0,125.8522,126.2825,125.6973,125.7231,35315.0
2019-09-03 11:00:00,146.06,146.61,145.6,145.98,25899.0,125.7059,126.1793,125.31,125.6371,25899.0
2019-09-03 11:30:00,146.05,146.61,145.84,146.31,12811.0,125.6973,126.1793,125.5166,125.9211,12811.0
2019-09-03 12:00:00,146.23,146.66,146.22,146.62,13774.0,125.8522,126.2223,125.8436,126.1879,13774.0
2019-09-03 12:30:00,146.54,146.54,146.15,146.3,7412.0,126.119,126.119,125.7834,125.9125,7412.0
2019-09-03 13:00:00,146.26,146.42,146.15,146.28,7100.0,125.878,126.0157,125.7834,125.8953,7100.0
2019-09-03 13:30:00,146.28,146.39,146.07,146.3,8505.0,125.8953,125.9899,125.7145,125.9125,8505.0
2019-09-03 14:00:00,146.3,146.73,146.3,146.72,9660.0,125.9125,126.2825,125.9125,126.2739,9660.0
2019-09-03 14:30:00,146.69,147.11,146.55,146.63,13597.0,126.2481,126.6096,126.1276,126.1965,13597.0
2019-09-03 15:00:00,146.56,146.72,146.13,146.66,18338.0,126.1362,126.2739,125.7662,126.2223,18338.0
2019-09-03 15:30:00,146.7,147.4,146.56,147.3,52467.0,126.2567,126.8592,126.1362,126.7731,52467.0
2019-09-04 09:30:00,148.6,149.5,147.74,148.42,18282.0,127.892,128.6665,127.1518,127.737,18282.0
2019-09-04 10:00:00,148.4,148.69,147.74,148.15,14523.0,127.7198,127.9694,127.1518,127.5047,14523.0
2019-09-04 10:30:00,148.21,148.37,147.81,148.05,12538.0,127.5563,127.694,127.212,127.4186,12538.0
2019-09-04 11:00:00,148.24,148.55,148.03,148.42,8988.0,127.5821,127.8489,127.4014,127.737,8988.0
2019-09-04 11:30:00,148.43,148.84,148.17,148.39,6479.0,127.7456,128.0985,127.5219,127.7112,6479.0
2019-09-04 12:00:00,148.44,148.65,148.38,148.52,9090.0,127.7542,127.935,127.7026,127.8231,9090.0
2019-09-04 12:30:00,148.57,148.75,148.5,148.58,6265.0,127.8661,128.021,127.8059,127.8747,6265.0
2019-09-04 13:00:00,148.51,148.55,148.38,148.41,7286.0,127.8145,127.8489,127.7026,127.7284,7286.0
2019-09-04 13:30:00,148.66,148.66,148.09,148.32,15857.0,127.9436,127.9436,127.453,127.651,15857.0
2019-09-04 14:00:00,148.33,148.93,148.19,148.79,13727.0,127.6596,128.176,127.5391,128.0555,13727.0
2019-09-04 14:30:00,148.78,148.92,148.65,148.79,9540.0,128.0469,128.1674,127.935,128.0555,9540.0
2019-09-04 15:00:00,148.8,149.12,148.78,149.12,8440.0,128.0641,128.3395,128.0469,128.3395,8440.0
2019-09-04 15:30:00,149.1,149.18,148.75,148.85,26901.0,128.3223,128.3911,128.021,128.1071,26901.0
2019-09-05 09:30:00,150.08,152.18,150.08,151.57,9800.0,129.1657,130.9731,129.1657,130.4481,9800.0
2019-09-05 10:00:00,151.68,152.6,151.68,152.26,16658.0,130.5427,131.3345,130.5427,131.0419,16658.0
2019-09-05 10:30:00,152.31,152.78,152.15,152.23,9938.0,131.0849,131.4895,130.9472,131.0161,9938.0
2019-09-05 11:00:00,152.38,152.7,152.08,152.28,14431.0,131.1452,131.4206,130.887,131.0591,14431.0
2019-09-05 11:30:00,152.21,152.33,151.89,151.9,10922.0,130.9989,131.1022,130.7235,130.7321,10922.0
2019-09-05 12:00:00,151.97,152.19,151.82,151.83,6115.0,130.7923,130.9817,130.6632,130.6718,6115.0
2019-09-05 12:30:00,151.82,152.1,151.77,152.0,5559.0,130.6632,130.9042,130.6202,130.8181,5559.0
2019-09-05 13:00:00,152.29,152.47,152.12,152.43,4182.0,131.0677,131.2227,130.9214,131.1882,4182.0
2019-09-05 13:30:00,152.37,152.78,152.37,152.78,9485.0,131.1366,131.4895,131.1366,131.4895,9485.0
2019-09-05 14:00:00,152.68,152.71,152.25,152.39,7172.0,131.4034,131.4292,131.0333,131.1538,7172.0
2019-09-05 14:30:00,152.37,152.46,152.18,152.45,10784.0,131.1366,131.214,130.9731,131.2054,10784.0
2019-09-05 15:00:00,152.44,152.45,152.22,152.27,13494.0,131.1968,131.2054,131.0075,131.0505,13494.0
2019-09-05 15:30:00,152.25,152.36,151.73,151.77,55559.0,131.0333,131.128,130.5858,130.6202,55559.0
2019-09-06 09:30:00,152.36,153.07,151.86,152.75,7912.0,131.128,131.739,130.6977,131.4636,7912.0
2019-09-06 10:00:00,152.75,152.86,152.43,152.71,3867.0,131.4636,131.5583,131.1882,131.4292,3867.0
2019-09-06 10:30:00,152.78,152.92,152.65,152.76,3914.0,131.4895,131.6099,131.3776,131.4722,3914.0
2019-09-06 11:00:00,152.75,153.03,152.73,152.84,4549.0,131.4636,131.7046,131.4464,131.5411,4549.0
2019-09-06 11:30:00,152.89,152.94,152.64,152.74,4858.0,131.5841,131.6272,131.369,131.455,4858.0
2019-09-06 12:00:00,152.66,152.86,152.66,152.69,2390.0,131.3862,131.5583,131.3862,131.412,2390.0
2019-09-06 12:30:00,152.57,152.57,152.26,152.38,3337.0,131.3087,131.3087,131.0419,131.1452,3337.0
2019-09-06 13:00:00,152.46,152.46,151.99,152.15,5905.0,131.214,131.214,130.8095,130.9472,5905.0
2019-09-06 13:30:00,152.17,152.24,151.58,151.59,5391.0,130.9645,131.0247,130.4567,130.4653,5391.0
2019-09-06 14:00:00,151.55,151.59,151.12,151.19,10983.0,130.4309,130.4653,130.0608,130.121,10983.0
2019-09-06 14:30:00,151.23,151.33,150.74,150.8,8437.0,130.1555,130.2415,129.7337,129.7854,8437.0
2019-09-06 15:00:00,150.81,151.2,150.78,151.19,16782.0,129.794,130.1296,129.7682,130.121,16782.0
2019-09-06 15:30:00,151.24,151.35,150.78,151.08,26008.0,130.1641,130.2587,129.7682,130.0264,26008.0
2019-09-09 09:30:00,151.69,152.61,151.05,152.46,9563.0,130.5513,131.3431,130.0005,131.214,9563.0
2019-09-09 10:00:00,152.61,153.22,152.61,153.1,7990.0,131.3431,131.8681,131.3431,131.7649,7990.0
2019-09-09 10:30:00,153.21,153.26,152.72,153.07,4090.0,131.8595,131.9026,131.4378,131.739,4090.0
2019-09-09 11:00:00,153.21,153.48,152.92,153.35,8887.0,131.8595,132.0919,131.6099,131.98,8887.0
2019-09-09 11:30:00,153.37,153.37,153.03,153.18,6462.0,131.9972,131.9972,131.7046,131.8337,6462.0
2019-09-09 12:00:00,153.37,153.5,153.0,153.05,8270.0,131.9972,132.1091,131.6788,131.7218,8270.0
2019-09-09 12:30:00,153.01,153.15,152.79,153.15,4981.0,131.6874,131.8079,131.4981,131.8079,4981.0
2019-09-09 13:00:00,153.05,153.15,152.65,152.7,16628.0,131.7218,131.8079,131.3776,131.4206,16628.0
2019-09-09 13:30:00,152.73,152.78,152.45,152.67,8237.0,131.4464,131.4895,131.2054,131.3948,8237.0
2019-09-09 14:00:00,152.68,152.75,152.26,152.74,7798.0,131.4034,131.4636,131.0419,131.455,7798.0
2019-09-09 14:30:00,152.69,152.78,152.36,152.58,14050.0,131.412,131.4895,131.128,131.3173,14050.0
2019-09-09 15:00:00,152.53,152.67,152.48,152.53,9570.0,131.2743,131.3948,131.2313,131.2743,9570.0
2019-09-09 15:30:00,152.43,152.56,152.31,152.41,36231.0,131.1882,131.3001,131.0849,131.171,36231.0
2019-09-10 09:30:00,152.28,153.8,152.19,153.72,15971.0,131.0591,132.3673,130.9817,132.2985,15971.0
2019-09-10 10:00:00,153.75,154.19,153.56,154.02,11678.0,132.3243,132.703,132.1608,132.5567,11678.0
2019-09-10 10:30:00,154.0,154.4,154.0,154.29,13140.0,132.5394,132.8837,132.5394,132.789,13140.0
2019-09-10 11:00:00,154.37,154.76,154.37,154.56,12347.0,132.8579,133.1935,132.8579,133.0214,12347.0
2019-09-10 11:30:00,154.65,155.41,154.65,155.25,10933.0,133.0989,133.7529,133.0989,133.6152,10933.0
2019-09-10 12:00:00,155.24,155.47,154.67,155.43,14758.0,133.6066,133.8046,133.1161,133.7702,14758.0
2019-09-10 12:30:00,155.49,155.68,155.34,155.59,9238.0,133.8218,133.9853,133.6927,133.9079,9238.0
2019-09-10 13:00:00,155.5,156.13,155.28,155.8,11699.0,133.8304,134.3726,133.6411,134.0886,11699.0
2019-09-10 13:30:00,155.96,156.47,155.96,156.45,6657.0,134.2263,134.6652,134.2263,134.648,6657.0
2019-09-10 14:00:00,156.4,156.67,156.27,156.59,12001.0,134.605,134.8374,134.4931,134.7685,12001.0
2019-09-10 14:30:00,156.64,156.7,156.44,156.69,8887.0,134.8115,134.8632,134.6394,134.8546,8887.0
2019-09-10 15:00:00,156.7,157.26,156.65,157.11,22111.0,134.8632,135.3451,134.8202,135.216,22111.0
2019-09-10 15:30:00,157.11,158.02,157.04,158.02,50443.0,135.216,135.9992,135.1558,135.9992,50443.0
2019-09-11 09:30:00,158.66,159.84,156.83,159.15,14315.0,136.55,137.5656,134.9751,136.9718,14315.0
2019-09-11 10:00:00,159.4,159.67,158.95,159.18,9338.0,137.1869,137.4193,136.7996,136.9976,9338.0
2019-09-11 10:30:00,159.51,159.52,158.76,159.12,16769.0,137.2816,137.2902,136.6361,136.9459,16769.0
2019-09-11 11:00:00,159.12,159.21,158.51,158.91,17866.0,136.9459,137.0234,136.421,136.7652,17866.0
2019-09-11 11:30:00,159.0,159.61,159.0,159.56,19877.0,136.8427,137.3677,136.8427,137.3246,19877.0
2019-09-11 12:00:00,159.5,159.8,159.22,159.31,22303.0,137.273,137.5312,137.032,137.1095,22303.0
2019-09-11 12:30:00,159.3,160.56,159.25,160.16,13842.0,137.1009,138.1853,137.0578,137.841,13842.0
2019-09-11 13:00:00,160.16,160.52,159.86,160.52,4934.0,137.841,138.1508,137.5828,138.1508,4934.0
2019-09-11 13:30:00,160.51,160.66,160.23,160.41,8311.0,138.1422,138.2713,137.9013,138.0562,8311.0
2019-09-11 14:00:00,160.35,160.59,160.19,160.59,5474.0,138.0045,138.2111,137.8668,138.2111,5474.0
2019-09-11 14:30:00,160.57,160.7,160.34,160.56,9566.0,138.1939,138.3058,137.9959,138.1853,9566.0
2019-09-11 15:00:00,160.71,161.25,160.69,161.1,15398.0,138.3144,138.7791,138.2972,138.65,15398.0
2019-09-11 15:30:00,161.13,161.59,160.86,161.57,47336.0,138.6758,139.0717,138.4435,139.0545,47336.0
2019-09-12 09:30:00,162.36,162.83,161.69,161.92,36253.0,139.7344,140.1389,139.1578,139.3558,36253.0
2019-09-12 10:00:00,161.86,163.36,161.69,163.04,44939.0,139.3041,140.5951,139.1578,140.3197,44939.0
2019-09-12 10:30:00,162.95,163.45,162.6,162.82,54186.0,140.2422,140.6725,139.941,140.1303,54186.0
2019-09-12 11:00:00,162.75,163.36,162.4,162.54,60383.0,140.0701,140.5951,139.7689,139.8894,60383.0
2019-09-12 11:30:00,162.53,163.26,162.51,162.79,11456.0,139.8807,140.509,139.8635,140.1045,11456.0
2019-09-12 12:00:00,162.74,162.92,162.5,162.84,66928.0,140.0615,140.2164,139.8549,140.1475,66928.0
2019-09-12 12:30:00,162.84,163.13,162.76,163.07,17328.0,140.1475,140.3971,140.0787,140.3455,17328.0
2019-09-12 13:00:00,163.13,163.31,162.82,162.84,9362.0,140.3971,140.5521,140.1303,140.1475,9362.0
2019-09-12 13:30:00,162.87,163.14,162.77,162.97,20856.0,140.1734,140.4057,140.0873,140.2594,20856.0
2019-09-12 14:00:00,162.97,163.13,162.81,162.89,24066.0,140.2594,140.3971,140.1217,140.1906,24066.0
2019-09-12 14:30:00,162.89,163.12,162.71,162.77,37696.0,140.1906,140.3885,140.0357,140.0873,37696.0
2019-09-12 15:00:00,162.8,163.17,162.76,163.06,13577.0,140.1131,140.4316,140.0787,140.3369,13577.0
2019-09-12 15:30:00,163.09,163.12,162.69,162.86,39949.0,140.3627,140.3885,140.0185,140.1648,39949.0
2019-09-13 09:30:00,163.86,164.67,162.3,162.93,23030.0,141.0254,141.7225,139.6828,140.225,23030.0
2019-09-13 10:00:00,163.06,163.35,162.56,163.34,12432.0,140.3369,140.5865,139.9066,140.5779,12432.0
2019-09-13 10:30:00,162.97,163.27,162.26,162.38,13029.0,140.2594,140.5176,139.6484,139.7517,13029.0
2019-09-13 11:00:00,162.27,162.74,162.15,162.56,9695.0,139.657,140.0615,139.5537,139.9066,9695.0
2019-09-13 11:30:00,162.63,163.1,162.57,162.82,42898.0,139.9668,140.3713,139.9152,140.1303,42898.0
2019-09-13 12:00:00,162.85,163.1,162.2,162.55,63169.0,140.1562,140.3713,139.5967,139.898,63169.0
2019-09-13 12:30:00,162.71,162.75,162.38,162.52,8014.0,140.0357,140.0701,139.7517,139.8721,8014.0
2019-09-13 13:00:00,162.52,162.67,162.02,162.59,29476.0,139.8721,140.0012,139.4418,139.9324,29476.0
2019-09-13 13:30:00,162.56,162.78,162.39,162.5,16241.0,139.9066,140.0959,139.7603,139.8549,16241.0
2019-09-13 14:00:00,162.49,162.74,162.42,162.7,12314.0,139.8463,140.0615,139.7861,140.0271,12314.0
2019-09-13 14:30:00,162.68,162.88,162.42,162.67,14631.0,140.0098,140.182,139.7861,140.0012,14631.0
2019-09-13 15:00:00,162.69,162.89,162.63,162.88,26482.0,140.0185,140.1906,139.9668,140.182,26482.0
2019-09-13 15:30:00,162.85,162.89,162.11,162.2,68627.0,140.1562,140.1906,139.5193,139.5967,68627.0
2019-09-16 09:30:00,161.73,161.98,161.41,161.67,12964.0,139.1922,139.4074,138.9168,139.1406,12964.0
2019-09-16 10:00:00,161.5,162.76,161.22,162.34,18353.0,138.9943,140.0787,138.7533,139.7172,18353.0
2019-09-16 10:30:00,162.35,162.35,161.7,162.14,9548.0,139.7258,139.7258,139.1664,139.5451,9548.0
2019-09-16 11:00:00,162.1,162.34,162.02,162.19,5678.0,139.5107,139.7172,139.4418,139.5881,5678.0
2019-09-16 11:30:00,162.19,162.25,161.96,162.2,37889.0,139.5881,139.6398,139.3902,139.5967,37889.0
2019-09-16 12:00:00,162.26,162.42,162.1,162.2,15608.0,139.6484,139.7861,139.5107,139.5967,15608.0
2019-09-16 12:30:00,162.2,162.37,162.2,162.31,4156.0,139.5967,139.743,139.5967,139.6914,4156.0
2019-09-16 13:00:00,162.35,162.67,162.34,162.5,5290.0,139.7258,140.0012,139.7172,139.8549,5290.0
2019-09-16 13:30:00,162.6,162.64,162.32,162.41,4361.0,139.941,139.9754,139.7,139.7775,4361.0
2019-09-16 14:00:00,162.46,162.46,162.14,162.28,16131.0,139.8205,139.8205,139.5451,139.6656,16131.0
2019-09-16 14:30:00,162.26,162.33,161.87,162.1,10606.0,139.6484,139.7086,139.3127,139.5107,10606.0
2019-09-16 15:00:00,162.15,162.21,161.75,161.95,39102.0,139.5537,139.6053,139.2094,139.3816,39102.0
2019-09-16 15:30:00,161.95,162.05,161.6,161.86,46120.0,139.3816,139.4676,139.0803,139.3041,46120.0
2019-09-17 09:30:00,161.51,161.51,159.31,159.69,22983.0,139.0029,139.0029,137.1095,137.4365,22983.0
2019-09-17 10:00:00,159.66,159.7,159.28,159.47,9558.0,137.4107,137.4451,137.0836,137.2472,9558.0
2019-09-17 10:30:00,159.45,159.64,158.64,158.7,7725.0,137.23,137.3935,136.5328,136.5845,7725.0
2019-09-17 11:00:00,158.55,158.76,156.93,157.01,15385.0,136.4554,136.6361,135.0611,135.13,15385.0
2019-09-17 11:30:00,157.1,157.12,156.56,156.62,13595.0,135.2074,135.2247,134.7427,134.7943,13595.0
2019-09-17 12:00:00,156.72,157.15,156.71,156.85,10572.0,134.8804,135.2505,134.8718,134.9923,10572.0
2019-09-17 12:30:00,156.93,157.43,156.85,157.34,9978.0,135.0611,135.4915,134.9923,135.414,9978.0
2019-09-17 13:00:00,157.4,157.93,157.3,157.93,13969.0,135.4656,135.9218,135.3796,135.9218,13969.0
2019-09-17 13:30:00,157.87,157.93,157.5,157.53,14680.0,135.8701,135.9218,135.5517,135.5775,14680.0
2019-09-17 14:00:00,157.57,157.72,157.14,157.28,10969.0,135.6119,135.741,135.2419,135.3624,10969.0
2019-09-17 14:30:00,157.34,157.62,157.34,157.6,9865.0,135.414,135.655,135.414,135.6378,9865.0
2019-09-17 15:00:00,157.67,158.03,157.52,157.62,15135.0,135.698,136.0078,135.5689,135.655,15135.0
2019-09-17 15:30:00,157.64,158.13,157.63,157.8,56951.0,135.6722,136.0939,135.6636,135.8099,56951.0
2019-09-18 09:30:00,156.85,157.26,155.58,156.57,7486.0,134.9923,135.3451,133.8993,134.7513,7486.0
2019-09-18 10:00:00,156.2,156.56,156.04,156.4,10365.0,134.4329,134.7427,134.2952,134.605,10365.0
2019-09-18 10:30:00,156.44,156.79,156.16,156.24,5421.0,134.6394,134.9406,134.3984,134.4673,5421.0
2019-09-18 11:00:00,156.25,156.25,155.73,155.74,3844.0,134.4759,134.4759,134.0284,134.037,3844.0
2019-09-18 11:30:00,155.75,155.94,155.52,155.94,6524.0,134.0456,134.2091,133.8476,134.2091,6524.0
2019-09-18 12:00:00,155.93,156.21,155.75,155.75,5502.0,134.2005,134.4415,134.0456,134.0456,5502.0
2019-09-18 12:30:00,155.71,155.83,155.46,155.46,5338.0,134.0111,134.1144,133.796,133.796,5338.0
2019-09-18 13:00:00,155.44,155.46,155.16,155.21,7987.0,133.7788,133.796,133.5378,133.5808,7987.0
2019-09-18 13:30:00,155.22,155.49,155.13,155.33,11321.0,133.5894,133.8218,133.512,133.6841,11321.0
2019-09-18 14:00:00,155.25,155.79,154.09,154.22,16917.0,133.6152,134.08,132.6169,132.7288,16917.0
2019-09-18 14:30:00,154.16,154.32,153.87,154.11,21123.0,132.6771,132.8148,132.4276,132.6341,21123.0
2019-09-18 15:00:00,154.12,155.05,154.11,154.94,25835.0,132.6427,133.4431,132.6341,133.3484,25835.0
2019-09-18 15:30:00,154.97,155.49,154.94,155.2,69753.0,133.3743,133.8218,133.3484,133.5722,69753.0
2019-09-19 09:30:00,155.12,156.37,154.75,155.92,13358.0,133.5034,134.5792,133.1849,134.1919,13358.0
2019-09-19 10:00:00,156.04,156.22,155.81,155.91,9886.0,134.2952,134.4501,134.0972,134.1833,9886.0
2019-09-19 10:30:00,155.86,156.43,155.75,156.07,6868.0,134.1402,134.6308,134.0456,134.321,6868.0
2019-09-19 11:00:00,156.13,156.46,156.12,156.35,7058.0,134.3726,134.6566,134.364,134.562,7058.0
2019-09-19 11:30:00,156.22,156.68,156.22,156.55,4827.0,134.4501,134.846,134.4501,134.7341,4827.0
2019-09-19 12:00:00,156.57,156.88,156.45,156.45,13553.0,134.7513,135.0181,134.648,134.648,13553.0
2019-09-19 12:30:00,156.68,157.0,156.68,156.82,4830.0,134.846,135.1214,134.846,134.9665,4830.0
2019-09-19 13:00:00,156.81,157.14,156.36,156.36,12411.0,134.9579,135.2419,134.5706,134.5706,12411.0
2019-09-19 13:30:00,156.25,156.25,155.86,155.98,8046.0,134.4759,134.4759,134.1402,134.2435,8046.0
2019-09-19 14:00:00,155.94,156.02,155.29,155.33,8467.0,134.2091,134.2779,133.6497,133.6841,8467.0
2019-09-19 14:30:00,155.31,155.33,154.69,154.72,13206.0,133.6669,133.6841,133.1333,133.1591,13206.0
2019-09-19 15:00:00,154.71,155.37,154.71,155.37,24152.0,133.1505,133.7185,133.1505,133.7185,24152.0
2019-09-19 15:30:00,155.32,155.32,154.78,155.11,29488.0,133.6755,133.6755,133.2107,133.4948,29488.0
2019-09-20 09:30:00,155.5,156.99,155.5,155.86,60574.0,133.8304,135.1128,133.8304,134.1402,60574.0
2019-09-20 10:00:00,155.93,155.93,155.34,155.73,6365.0,134.2005,134.2005,133.6927,134.0284,6365.0
2019-09-20 10:30:00,155.74,155.78,155.04,155.24,3728.0,134.037,134.0714,133.4345,133.6066,3728.0
2019-09-20 11:00:00,155.29,155.43,155.15,155.39,3910.0,133.6497,133.7702,133.5292,133.7357,3910.0
2019-09-20 11:30:00,155.46,155.68,155.26,155.64,6860.0,133.796,133.9853,133.6239,133.9509,6860.0
2019-09-20 12:00:00,155.64,155.84,155.29,155.78,12043.0,133.9509,134.123,133.6497,134.0714,12043.0
2019-09-20 12:30:00,155.86,156.27,155.86,156.27,4175.0,134.1402,134.4931,134.1402,134.4931,4175.0
2019-09-20 13:00:00,156.22,156.24,154.7,155.07,4981.0,134.4501,134.4673,133.1419,133.4603,4981.0
2019-09-20 13:30:00,155.09,155.35,155.01,155.34,4475.0,133.4775,133.7013,133.4087,133.6927,4475.0
2019-09-20 14:00:00,155.27,155.45,154.89,155.16,3007.0,133.6325,133.7874,133.3054,133.5378,3007.0
2019-09-20 14:30:00,155.04,156.22,154.83,156.03,15069.0,133.4345,134.4501,133.2538,134.2865,15069.0
2019-09-20 15:00:00,155.83,156.2,155.49,155.53,21842.0,134.1144,134.4329,133.8218,133.8562,21842.0
2019-09-20 15:30:00,155.47,155.99,155.33,155.71,28994.0,133.8046,134.2521,133.6841,134.0111,28994.0
2019-09-23 09:30:00,154.46,155.71,153.57,155.31,8935.0,132.9353,134.0111,132.1694,133.6669,8935.0
2019-09-23 10:00:00,154.93,155.0,154.42,154.73,5275.0,133.3398,133.4001,132.9009,133.1677,5275.0
2019-09-23 10:30:00,154.94,155.28,154.62,154.81,5410.0,133.3484,133.6411,133.073,133.2366,5410.0
2019-09-23 11:00:00,155.08,155.48,154.97,155.17,10365.0,133.4689,133.8132,133.3743,133.5464,10365.0
2019-09-23 11:30:00,155.16,155.55,155.04,155.53,8383.0,133.5378,133.8734,133.4345,133.8562,8383.0
2019-09-23 12:00:00,155.56,155.95,155.48,155.89,7005.0,133.882,134.2177,133.8132,134.1661,7005.0
2019-09-23 12:30:00,155.93,156.32,155.9,156.03,5009.0,134.2005,134.5361,134.1747,134.2865,5009.0
2019-09-23 13:00:00,156.11,156.31,156.11,156.29,3420.0,134.3554,134.5275,134.3554,134.5103,3420.0
2019-09-23 13:30:00,156.32,156.58,156.27,156.57,3390.0,134.5361,134.7599,134.4931,134.7513,3390.0
2019-09-23 14:00:00,156.5,156.57,156.39,156.42,5107.0,134.6911,134.7513,134.5964,134.6222,5107.0
2019-09-23 14:30:00,156.34,156.34,156.0,156.0,5561.0,134.5533,134.5533,134.2607,134.2607,5561.0
2019-09-23 15:00:00,156.02,156.29,155.98,156.22,7252.0,134.2779,134.5103,134.2435,134.4501,7252.0
2019-09-23 15:30:00,156.16,156.16,155.26,155.34,30192.0,134.3984,134.3984,133.6239,133.6927,30192.0
2019-09-24 09:30:00,156.03,156.03,153.94,153.94,13380.0,134.2865,134.2865,132.4878,132.4878,13380.0
2019-09-24 10:00:00,153.97,153.97,152.73,153.05,6640.0,132.5136,132.5136,131.4464,131.7218,6640.0
2019-09-24 10:30:00,153.16,154.16,153.15,154.16,11740.0,131.8165,132.6771,131.8079,132.6771,11740.0
2019-09-24 11:00:00,154.18,154.2,153.76,153.97,7850.0,132.6944,132.7116,132.3329,132.5136,7850.0
2019-09-24 11:30:00,153.98,154.4,153.7,154.04,8631.0,132.5222,132.8837,132.2812,132.5739,8631.0
2019-09-24 12:00:00,154.23,154.39,153.75,153.81,11802.0,132.7374,132.8751,132.3243,132.3759,11802.0
2019-09-24 12:30:00,153.69,153.76,153.14,153.15,10614.0,132.2726,132.3329,131.7993,131.8079,10614.0
2019-09-24 13:00:00,153.17,153.42,152.98,153.02,10575.0,131.8251,132.0403,131.6616,131.696,10575.0
2019-09-24 13:30:00,153.1,153.74,153.02,153.32,21803.0,131.7649,132.3157,131.696,131.9542,21803.0
2019-09-24 14:00:00,153.26,154.05,152.9,153.68,5960.0,131.9026,132.5825,131.5927,132.264,5960.0
2019-09-24 14:30:00,153.66,153.78,153.09,153.09,8594.0,132.2468,132.3501,131.7563,131.7563,8594.0
2019-09-24 15:00:00,153.03,153.29,152.73,152.89,12081.0,131.7046,131.9284,131.4464,131.5841,12081.0
2019-09-24 15:30:00,152.88,153.41,152.65,153.36,61002.0,131.5755,132.0317,131.3776,131.9886,61002.0
2019-09-25 09:30:00,153.04,154.0,152.79,153.49,16580.0,131.7132,132.5394,131.4981,132.1005,16580.0
2019-09-25 10:00:00,153.48,154.25,153.05,154.18,5319.0,132.0919,132.7546,131.7218,132.6944,5319.0
2019-09-25 10:30:00,154.18,155.23,154.18,155.23,24545.0,132.6944,133.598,132.6944,133.598,24545.0
2019-09-25 11:00:00,155.44,155.6,155.12,155.33,6639.0,133.7788,133.9165,133.5034,133.6841,6639.0
2019-09-25 11:30:00,155.36,155.44,155.17,155.32,3250.0,133.7099,133.7788,133.5464,133.6755,3250.0
2019-09-25 12:00:00,155.33,156.08,155.33,155.82,6402.0,133.6841,134.3296,133.6841,134.1058,6402.0
2019-09-25 12:30:00,155.87,156.1,155.63,155.92,11704.0,134.1488,134.3468,133.9423,134.1919,11704.0
2019-09-25 13:00:00,156.0,156.07,155.29,155.39,13900.0,134.2607,134.321,133.6497,133.7357,13900.0
2019-09-25 13:30:00,155.3,155.34,155.03,155.07,3730.0,133.6583,133.6927,133.4259,133.4603,3730.0
2019-09-25 14:00:00,155.16,156.01,155.16,155.82,29037.0,133.5378,134.2693,133.5378,134.1058,29037.0
2019-09-25 14:30:00,155.81,155.94,155.74,155.86,7641.0,134.0972,134.2091,134.037,134.1402,7641.0
2019-09-25 15:00:00,155.89,155.92,155.67,155.74,8676.0,134.1661,134.1919,133.9767,134.037,8676.0
2019-09-25 15:30:00,155.74,155.89,155.34,155.59,56737.0,134.037,134.1661,133.6927,133.9079,56737.0
2019-09-26 09:30:00,155.62,156.06,154.97,155.06,5940.0,133.9337,134.3124,133.3743,133.4517,5940.0
2019-09-26 10:00:00,155.06,155.48,154.63,154.95,9173.0,133.4517,133.8132,133.0816,133.3571,9173.0
2019-09-26 10:30:00,154.87,154.88,154.12,154.73,14834.0,133.2882,133.2968,132.6427,133.1677,14834.0
2019-09-26 11:00:00,154.65,154.86,154.35,154.75,12319.0,133.0989,133.2796,132.8407,133.1849,12319.0
2019-09-26 11:30:00,154.75,155.3,154.72,155.3,11020.0,133.1849,133.6583,133.1591,133.6583,11020.0
2019-09-26 12:00:00,155.26,155.68,154.99,155.24,15658.0,133.6239,133.9853,133.3915,133.6066,15658.0
2019-09-26 12:30:00,155.24,155.82,155.22,155.67,9248.0,133.6066,134.1058,133.5894,133.9767,9248.0
2019-09-26 13:00:00,155.68,155.99,155.63,155.76,10378.0,133.9853,134.2521,133.9423,134.0542,10378.0
2019-09-26 13:30:00,155.66,156.0,155.66,155.83,6386.0,133.9681,134.2607,133.9681,134.1144,6386.0
2019-09-26 14:00:00,156.01,156.28,155.81,156.11,5285.0,134.2693,134.5017,134.0972,134.3554,5285.0
2019-09-26 14:30:00,156.16,156.17,155.67,155.72,8743.0,134.3984,134.407,133.9767,134.0197,8743.0
2019-09-26 15:00:00,155.7,155.79,155.4,155.51,24463.0,134.0025,134.08,133.7443,133.839,24463.0
2019-09-26 15:30:00,155.47,155.57,154.71,154.96,43876.0,133.8046,133.8907,133.1505,133.3657,43876.0
2019-09-27 09:30:00,155.69,156.63,155.58,155.58,6301.0,133.9939,134.8029,133.8993,133.8993,6301.0
2019-09-27 10:00:00,155.8,156.0,155.35,156.0,8188.0,134.0886,134.2607,133.7013,134.2607,8188.0
2019-09-27 10:30:00,156.07,156.51,156.06,156.51,4110.0,134.321,134.6997,134.3124,134.6997,4110.0
2019-09-27 11:00:00,156.49,156.64,156.36,156.37,5572.0,134.6824,134.8115,134.5706,134.5792,5572.0
2019-09-27 11:30:00,156.37,156.5,155.14,155.95,7734.0,134.5792,134.6911,133.5206,134.2177,7734.0
2019-09-27 12:00:00,155.65,155.65,155.02,155.09,4228.0,133.9595,133.9595,133.4173,133.4775,4228.0
2019-09-27 12:30:00,154.98,155.12,154.47,154.54,6500.0,133.3829,133.5034,132.9439,133.0042,6500.0
2019-09-27 13:00:00,154.44,155.15,154.36,155.15,6689.0,132.9181,133.5292,132.8493,133.5292,6689.0
2019-09-27 13:30:00,155.2,155.29,154.87,155.22,7464.0,133.5722,133.6497,133.2882,133.5894,7464.0
2019-09-27 14:00:00,155.12,155.26,154.86,155.14,10816.0,133.5034,133.6239,133.2796,133.5206,10816.0
2019-09-27 14:30:00,155.13,155.17,154.56,154.59,6819.0,133.512,133.5464,133.0214,133.0472,6819.0
2019-09-27 15:00:00,154.61,155.4,154.61,155.06,10590.0,133.0644,133.7443,133.0644,133.4517,10590.0
2019-09-27 15:30:00,155.13,155.45,155.03,155.34,30802.0,133.512,133.7874,133.4259,133.6927,30802.0
2019-09-30 09:30:00,156.23,157.25,155.89,156.7,10357.0,134.4587,135.3365,134.1661,134.8632,10357.0
2019-09-30 10:00:00,156.52,157.58,156.48,157.03,5909.0,134.7083,135.6206,134.6738,135.1472,5909.0
2019-09-30 10:30:00,157.09,157.09,156.31,156.48,14133.0,135.1988,135.1988,134.5275,134.6738,14133.0
2019-09-30 11:00:00,156.59,156.63,156.09,156.41,10744.0,134.7685,134.8029,134.3382,134.6136,10744.0
2019-09-30 11:30:00,156.45,156.66,156.23,156.42,12303.0,134.648,134.8288,134.4587,134.6222,12303.0
2019-09-30 12:00:00,156.59,157.15,156.53,157.14,4445.0,134.7685,135.2505,134.7169,135.2419,4445.0
2019-09-30 12:30:00,157.15,157.33,157.01,157.01,9798.0,135.2505,135.4054,135.13,135.13,9798.0
2019-09-30 13:00:00,157.01,157.06,156.82,156.91,7341.0,135.13,135.173,134.9665,135.0439,7341.0
2019-09-30 13:30:00,156.93,157.6,156.87,157.5,6735.0,135.0611,135.6378,135.0095,135.5517,6735.0
2019-09-30 14:00:00,157.57,157.57,157.09,157.11,7097.0,135.6119,135.6119,135.1988,135.216,7097.0
2019-09-30 14:30:00,157.11,157.19,157.06,157.15,4979.0,135.216,135.2849,135.173,135.2505,4979.0
2019-09-30 15:00:00,157.11,157.29,156.94,156.94,11524.0,135.216,135.371,135.0697,135.0697,11524.0
2019-09-30 15:30:00,156.88,157.14,156.46,156.58,48092.0,135.0181,135.2419,134.6566,134.7599,48092.0
2019-10-01 09:30:00,157.75,159.67,157.37,158.71,15089.0,135.7669,137.4193,135.4398,136.5931,15089.0
2019-10-01 10:00:00,158.63,158.64,156.84,156.9,22687.0,136.5242,136.5328,134.9837,135.0353,22687.0
2019-10-01 10:30:00,156.81,157.08,156.38,156.38,12555.0,134.9579,135.1902,134.5878,134.5878,12555.0
2019-10-01 11:00:00,156.24,156.73,156.17,156.56,15240.0,134.4673,134.889,134.407,134.7427,15240.0
2019-10-01 11:30:00,156.52,156.71,156.05,156.46,28467.0,134.7083,134.8718,134.3038,134.6566,28467.0
2019-10-01 12:00:00,156.47,156.49,155.57,156.01,35063.0,134.6652,134.6824,133.8907,134.2693,35063.0
2019-10-01 12:30:00,155.9,156.05,155.71,155.75,8112.0,134.1747,134.3038,134.0111,134.0456,8112.0
2019-10-01 13:00:00,155.73,155.88,154.66,154.66,67707.0,134.0284,134.1575,133.1075,133.1075,67707.0
2019-10-01 13:30:00,154.66,154.66,154.24,154.39,8361.0,133.1075,133.1075,132.746,132.8751,8361.0
2019-10-01 14:00:00,154.21,154.95,154.04,154.89,11681.0,132.7202,133.3571,132.5739,133.3054,11681.0
2019-10-01 14:30:00,154.9,155.63,154.85,155.56,49784.0,133.314,133.9423,133.271,133.882,49784.0
2019-10-01 15:00:00,155.58,156.0,155.09,155.45,34734.0,133.8993,134.2607,133.4775,133.7874,34734.0
2019-10-01 15:30:00,155.39,155.39,154.7,154.73,30110.0,133.7357,133.7357,133.1419,133.1677,30110.0
2019-10-02 09:30:00,153.64,154.19,152.4,152.97,39747.0,132.2296,132.703,131.1624,131.653,39747.0
2019-10-02 10:00:00,152.88,154.82,152.62,153.94,54987.0,131.5755,133.2452,131.3517,132.4878,54987.0
2019-10-02 10:30:00,153.72,154.31,152.95,153.54,34450.0,132.2985,132.8062,131.6358,132.1435,34450.0
2019-10-02 11:00:00,153.5,154.01,152.84,153.17,14039.0,132.1091,132.548,131.5411,131.8251,14039.0
2019-10-02 11:30:00,153.17,153.58,152.83,153.28,35860.0,131.8251,132.178,131.5325,131.9198,35860.0
2019-10-02 12:00:00,153.22,153.22,152.24,152.24,15601.0,131.8681,131.8681,131.0247,131.0247,15601.0
2019-10-02 12:30:00,152.24,152.28,151.68,151.93,10144.0,131.0247,131.0591,130.5427,130.7579,10144.0
2019-10-02 13:00:00,151.93,152.66,151.93,152.63,10886.0,130.7579,131.3862,130.7579,131.3604,10886.0
2019-10-02 13:30:00,152.64,152.82,152.46,152.68,10366.0,131.369,131.5239,131.214,131.4034,10366.0
2019-10-02 14:00:00,152.67,153.26,152.53,153.2,12008.0,131.3948,131.9026,131.2743,131.8509,12008.0
2019-10-02 14:30:00,153.18,153.39,152.81,153.01,63123.0,131.8337,132.0144,131.5153,131.6874,63123.0
2019-10-02 15:00:00,153.0,153.47,152.96,153.19,26646.0,131.6788,132.0833,131.6444,131.8423,26646.0
2019-10-02 15:30:00,153.19,153.36,152.61,152.74,87802.0,131.8423,131.9886,131.3431,131.455,87802.0
2019-10-03 09:30:00,151.85,152.9,151.6,151.93,8812.0,130.6891,131.5927,130.4739,130.7579,8812.0
2019-10-03 10:00:00,151.77,151.77,150.01,150.98,12367.0,130.6202,130.6202,129.1055,129.9403,12367.0
2019-10-03 10:30:00,150.73,150.96,150.15,150.88,9014.0,129.7251,129.9231,129.226,129.8542,9014.0
2019-10-03 11:00:00,150.93,152.65,150.8,151.9,15962.0,129.8973,131.3776,129.7854,130.7321,15962.0
2019-10-03 11:30:00,151.83,151.88,151.13,151.28,8251.0,130.6718,130.7149,130.0694,130.1985,8251.0
2019-10-03 12:00:00,151.23,152.25,151.23,152.25,12666.0,130.1555,131.0333,130.1555,131.0333,12666.0
2019-10-03 12:30:00,152.26,152.38,152.0,152.37,6202.0,131.0419,131.1452,130.8181,131.1366,6202.0
2019-10-03 13:00:00,152.27,152.51,152.12,152.39,5015.0,131.0505,131.2571,130.9214,131.1538,5015.0
2019-10-03 13:30:00,152.41,152.9,152.4,152.68,6624.0,131.171,131.5927,131.1624,131.4034,6624.0
2019-10-03 14:00:00,152.68,152.91,152.43,152.7,26699.0,131.4034,131.6013,131.1882,131.4206,26699.0
2019-10-03 14:30:00,152.75,152.87,152.42,152.42,32445.0,131.4636,131.5669,131.1796,131.1796,32445.0
2019-10-03 15:00:00,152.5,152.5,151.94,152.04,15017.0,131.2485,131.2485,130.7665,130.8526,15017.0
2019-10-03 15:30:00,152.05,152.23,151.43,152.11,86720.0,130.8612,131.0161,130.3276,130.9128,86720.0
2019-10-04 09:30:00,152.88,153.4,152.12,152.96,6772.0,131.5755,132.0231,130.9214,131.6444,6772.0
2019-10-04 10:00:00,153.11,153.54,152.86,153.35,8470.0,131.7735,132.1435,131.5583,131.98,8470.0
2019-10-04 10:30:00,153.03,153.6,153.03,153.45,7270.0,131.7046,132.1952,131.7046,132.0661,7270.0
2019-10-04 11:00:00,153.34,153.57,153.17,153.57,5362.0,131.9714,132.1694,131.8251,132.1694,5362.0
2019-10-04 11:30:00,153.73,154.03,153.73,153.91,4841.0,132.3071,132.5653,132.3071,132.462,4841.0
2019-10-04 12:00:00,153.86,154.11,153.77,154.02,4604.0,132.4189,132.6341,132.3415,132.5567,4604.0
2019-10-04 12:30:00,154.03,154.04,153.6,153.69,7093.0,132.5653,132.5739,132.1952,132.2726,7093.0
2019-10-04 13:00:00,153.74,153.84,153.63,153.69,4330.0,132.3157,132.4017,132.221,132.2726,4330.0
2019-10-04 13:30:00,153.63,153.63,153.37,153.51,4400.0,132.221,132.221,131.9972,132.1177,4400.0
2019-10-04 14:00:00,153.51,154.12,153.49,154.12,6210.0,132.1177,132.6427,132.1005,132.6427,6210.0
2019-10-04 14:30:00,154.09,154.22,154.03,154.18,7160.0,132.6169,132.7288,132.5653,132.6944,7160.0
2019-10-04 15:00:00,154.17,154.92,154.17,154.73,33725.0,132.6857,133.3312,132.6857,133.1677,33725.0
2019-10-04 15:30:00,154.78,155.56,154.69,155.42,31321.0,133.2107,133.882,133.1333,133.7616,31321.0
2019-10-07 09:30:00,154.59,154.77,153.25,154.59,12451.0,133.0472,133.2021,131.894,133.0472,12451.0
2019-10-07 10:00:00,154.41,155.27,154.39,154.82,7963.0,132.8923,133.6325,132.8751,133.2452,7963.0
2019-10-07 10:30:00,154.69,154.84,154.24,154.64,6188.0,133.1333,133.2624,132.746,133.0903,6188.0
2019-10-07 11:00:00,154.71,154.98,154.52,154.65,7753.0,133.1505,133.3829,132.987,133.0989,7753.0
2019-10-07 11:30:00,154.5,155.4,154.5,155.32,9983.0,132.9698,133.7443,132.9698,133.6755,9983.0
2019-10-07 12:00:00,155.33,155.33,154.91,155.12,7212.0,133.6841,133.6841,133.3226,133.5034,7212.0
2019-10-07 12:30:00,155.09,155.19,154.97,154.97,5676.0,133.4775,133.5636,133.3743,133.3743,5676.0
2019-10-07 13:00:00,155.05,155.18,154.63,154.77,4740.0,133.4431,133.555,133.0816,133.2021,4740.0
2019-10-07 13:30:00,154.81,155.5,154.76,155.39,7054.0,133.2366,133.8304,133.1935,133.7357,7054.0
2019-10-07 14:00:00,155.48,155.48,154.64,154.87,7068.0,133.8132,133.8132,133.0903,133.2882,7068.0
2019-10-07 14:30:00,154.79,154.97,154.59,154.95,50000.0,133.2193,133.3743,133.0472,133.3571,50000.0
2019-10-07 15:00:00,154.92,155.09,154.68,154.94,18719.0,133.3312,133.4775,133.1247,133.3484,18719.0
2019-10-07 15:30:00,154.96,154.99,154.41,154.42,40144.0,133.3657,133.3915,132.8923,132.9009,40144.0
2019-10-08 09:30:00,153.0,153.66,151.86,152.01,12624.0,131.6788,132.2468,130.6977,130.8268,12624.0
2019-10-08 10:00:00,152.0,152.48,151.73,152.1,8199.0,130.8181,131.2313,130.5858,130.9042,8199.0
2019-10-08 10:30:00,151.94,153.0,151.87,153.0,7283.0,130.7665,131.6788,130.7063,131.6788,7283.0
2019-10-08 11:00:00,152.86,152.98,152.3,152.3,4841.0,131.5583,131.6616,131.0763,131.0763,4841.0
2019-10-08 11:30:00,152.28,152.46,151.95,152.34,9611.0,131.0591,131.214,130.7751,131.1108,9611.0
2019-10-08 12:00:00,152.29,152.33,152.05,152.12,10697.0,131.0677,131.1022,130.8612,130.9214,10697.0
2019-10-08 12:30:00,152.12,152.99,152.01,152.5,24090.0,130.9214,131.6702,130.8268,131.2485,24090.0
2019-10-08 13:00:00,152.49,152.5,152.01,152.5,5506.0,131.2399,131.2485,130.8268,131.2485,5506.0
2019-10-08 13:30:00,152.51,152.85,152.45,152.58,6283.0,131.2571,131.5497,131.2054,131.3173,6283.0
2019-10-08 14:00:00,152.51,152.74,152.19,152.34,12719.0,131.2571,131.455,130.9817,131.1108,12719.0
2019-10-08 14:30:00,152.43,153.35,152.39,152.79,14878.0,131.1882,131.98,131.1538,131.4981,14878.0
2019-10-08 15:00:00,152.62,152.94,152.1,152.4,10818.0,131.3517,131.6272,130.9042,131.1624,10818.0
2019-10-08 15:30:00,152.35,152.41,151.71,151.89,46986.0,131.1194,131.171,130.5686,130.7235,46986.0
2019-10-09 09:30:00,153.44,153.44,151.82,152.21,18214.0,132.0575,132.0575,130.6632,130.9989,18214.0
2019-10-09 10:00:00,152.22,152.64,152.01,152.27,17624.0,131.0075,131.369,130.8268,131.0505,17624.0
2019-10-09 10:30:00,152.26,152.38,152.02,152.06,12253.0,131.0419,131.1452,130.8354,130.8698,12253.0
2019-10-09 11:00:00,152.06,152.24,151.65,151.98,7630.0,130.8698,131.0247,130.5169,130.8009,7630.0
2019-10-09 11:30:00,152.04,153.01,152.0,152.42,7034.0,130.8526,131.6874,130.8181,131.1796,7034.0
2019-10-09 12:00:00,152.47,152.86,152.45,152.52,7290.0,131.2227,131.5583,131.2054,131.2657,7290.0
2019-10-09 12:30:00,152.49,152.52,152.0,152.23,8304.0,131.2399,131.2657,130.8181,131.0161,8304.0
2019-10-09 13:00:00,152.31,152.59,152.22,152.22,8452.0,131.0849,131.3259,131.0075,131.0075,8452.0
2019-10-09 13:30:00,152.26,152.56,152.24,152.24,9649.0,131.0419,131.3001,131.0247,131.0247,9649.0
2019-10-09 14:00:00,152.24,152.6,152.03,152.47,19624.0,131.0247,131.3345,130.844,131.2227,19624.0
2019-10-09 14:30:00,152.5,152.71,152.27,152.71,15557.0,131.2485,131.4292,131.0505,131.4292,15557.0
2019-10-09 15:00:00,152.71,152.86,152.41,152.55,16244.0,131.4292,131.5583,131.171,131.2915,16244.0
2019-10-09 15:30:00,152.61,152.76,151.63,151.86,71676.0,131.3431,131.4722,130.4997,130.6977,71676.0
2019-10-10 09:30:00,152.53,153.8,152.22,153.61,24731.0,131.2743,132.3673,131.0075,132.2038,24731.0
2019-10-10 10:00:00,153.49,153.86,153.02,153.04,4340.0,132.1005,132.4189,131.696,131.7132,4340.0
2019-10-10 10:30:00,153.12,153.33,152.77,153.24,9757.0,131.7821,131.9628,131.4808,131.8853,9757.0
2019-10-10 11:00:00,153.21,153.39,152.92,153.22,12804.0,131.8595,132.0144,131.6099,131.8681,12804.0
2019-10-10 11:30:00,153.14,153.14,152.87,153.04,11496.0,131.7993,131.7993,131.5669,131.7132,11496.0
2019-10-10 12:00:00,152.83,153.13,152.82,152.9,14156.0,131.5325,131.7907,131.5239,131.5927,14156.0
2019-10-10 12:30:00,152.84,152.84,152.36,152.55,5221.0,131.5411,131.5411,131.128,131.2915,5221.0
2019-10-10 13:00:00,152.53,152.54,152.32,152.35,7503.0,131.2743,131.2829,131.0936,131.1194,7503.0
2019-10-10 13:30:00,152.29,152.63,152.1,152.62,12153.0,131.0677,131.3604,130.9042,131.3517,12153.0
2019-10-10 14:00:00,152.61,153.05,152.11,152.87,23707.0,131.3431,131.7218,130.9128,131.5669,23707.0
2019-10-10 14:30:00,152.82,152.96,152.59,152.82,18612.0,131.5239,131.6444,131.3259,131.5239,18612.0
2019-10-10 15:00:00,152.83,153.24,152.69,153.12,19438.0,131.5325,131.8853,131.412,131.7821,19438.0
2019-10-10 15:30:00,153.13,153.74,153.02,153.2,51560.0,131.7907,132.3157,131.696,131.8509,51560.0
2019-10-11 09:30:00,155.44,157.76,155.15,157.45,13163.0,133.7788,135.7755,133.5292,135.5087,13163.0
2019-10-11 10:00:00,157.71,158.44,157.65,158.22,6134.0,135.7324,136.3607,135.6808,136.1714,6134.0
2019-10-11 10:30:00,158.08,158.71,158.08,158.5,4655.0,136.0509,136.5931,136.0509,136.4123,4655.0
2019-10-11 11:00:00,158.47,159.38,158.47,159.38,5105.0,136.3865,137.1697,136.3865,137.1697,5105.0
2019-10-11 11:30:00,159.28,159.52,158.33,158.47,12117.0,137.0836,137.2902,136.266,136.3865,12117.0
2019-10-11 12:00:00,158.38,158.39,157.66,157.91,6874.0,136.3091,136.3177,135.6894,135.9046,6874.0
2019-10-11 12:30:00,157.84,157.97,157.43,157.84,5408.0,135.8443,135.9562,135.4915,135.8443,5408.0
2019-10-11 13:00:00,157.94,158.46,157.69,158.06,11751.0,135.9304,136.3779,135.7152,136.0337,11751.0
2019-10-11 13:30:00,157.96,158.13,157.77,157.95,7860.0,135.9476,136.0939,135.7841,135.939,7860.0
2019-10-11 14:00:00,157.93,157.93,157.6,157.83,7047.0,135.9218,135.9218,135.6378,135.8357,7047.0
2019-10-11 14:30:00,157.84,158.24,157.77,157.89,7870.0,135.8443,136.1886,135.7841,135.8874,7870.0
2019-10-11 15:00:00,157.8,158.04,157.8,157.89,6917.0,135.8099,136.0164,135.8099,135.8874,6917.0
2019-10-11 15:30:00,157.86,158.03,156.38,156.47,28390.0,135.8615,136.0078,134.5878,134.6652,28390.0
2019-10-14 09:30:00,155.64,156.19,155.04,156.07,5581.0,133.9509,134.4243,133.4345,134.321,5581.0
2019-10-14 10:00:00,156.12,156.22,155.69,156.1,18763.0,134.364,134.4501,133.9939,134.3468,18763.0
2019-10-14 10:30:00,156.37,156.48,156.05,156.47,6788.0,134.5792,134.6738,134.3038,134.6652,6788.0
2019-10-14 11:00:00,156.53,156.71,156.16,156.6,5161.0,134.7169,134.8718,134.3984,134.7771,5161.0
2019-10-14 11:30:00,156.59,157.08,156.57,156.93,9230.0,134.7685,135.1902,134.7513,135.0611,9230.0
2019-10-14 12:00:00,156.89,157.43,156.89,157.41,8162.0,135.0267,135.4915,135.0267,135.4742,8162.0
2019-10-14 12:30:00,157.47,157.6,157.27,157.28,4432.0,135.5259,135.6378,135.3538,135.3624,4432.0
2019-10-14 13:00:00,157.21,157.35,157.17,157.27,5324.0,135.3021,135.4226,135.2677,135.3538,5324.0
2019-10-14 13:30:00,157.29,157.52,157.25,157.5,10048.0,135.371,135.5689,135.3365,135.5517,10048.0
2019-10-14 14:00:00,157.56,157.64,157.43,157.56,4857.0,135.6033,135.6722,135.4915,135.6033,4857.0
2019-10-14 14:30:00,157.49,157.59,157.28,157.41,15278.0,135.5431,135.6292,135.3624,135.4742,15278.0
2019-10-14 15:00:00,157.39,157.75,157.38,157.62,13428.0,135.457,135.7669,135.4484,135.655,13428.0
2019-10-14 15:30:00,157.64,158.0,157.58,157.98,46471.0,135.6722,135.982,135.6206,135.9648,46471.0
2019-10-15 09:30:00,157.48,159.5,157.12,158.71,37710.0,135.5345,137.273,135.2247,136.5931,37710.0
2019-10-15 10:00:00,158.55,158.86,157.9,158.76,22619.0,136.4554,136.7222,135.896,136.6361,22619.0
2019-10-15 10:30:00,158.78,159.44,158.53,159.01,12734.0,136.6533,137.2214,136.4382,136.8513,12734.0
2019-10-15 11:00:00,158.97,159.35,158.49,159.2,31523.0,136.8168,137.1439,136.4037,137.0148,31523.0
2019-10-15 11:30:00,159.36,159.36,158.89,159.06,8337.0,137.1525,137.1525,136.748,136.8943,8337.0
2019-10-15 12:00:00,158.98,159.08,158.94,159.0,18345.0,136.8255,136.9115,136.791,136.8427,18345.0
2019-10-15 12:30:00,159.02,159.05,158.0,158.88,28514.0,136.8599,136.8857,135.982,136.7394,28514.0
2019-10-15 13:00:00,158.83,158.83,158.12,158.35,22181.0,136.6964,136.6964,136.0853,136.2832,22181.0
2019-10-15 13:30:00,158.39,158.56,158.28,158.56,19484.0,136.3177,136.464,136.223,136.464,19484.0
2019-10-15 14:00:00,158.59,158.9,158.49,158.76,19852.0,136.4898,136.7566,136.4037,136.6361,19852.0
2019-10-15 14:30:00,158.71,158.75,158.14,158.17,27683.0,136.5931,136.6275,136.1025,136.1283,27683.0
2019-10-15 15:00:00,158.11,158.37,158.06,158.21,15263.0,136.0767,136.3005,136.0337,136.1628,15263.0
2019-10-15 15:30:00,158.23,158.47,158.03,158.26,66182.0,136.18,136.3865,136.0078,136.2058,66182.0
2019-10-16 09:30:00,158.04,160.0,158.04,158.84,9096.0,136.0164,137.7033,136.0164,136.705,9096.0
2019-10-16 10:00:00,158.93,159.14,158.62,159.11,30727.0,136.7824,136.9632,136.5156,136.9373,30727.0
2019-10-16 10:30:00,159.2,159.37,158.95,159.31,37286.0,137.0148,137.1611,136.7996,137.1095,37286.0
2019-10-16 11:00:00,159.35,159.57,159.03,159.22,18551.0,137.1439,137.3332,136.8685,137.032,18551.0
2019-10-16 11:30:00,159.27,159.58,159.16,159.44,11456.0,137.075,137.3418,136.9804,137.2214,11456.0
2019-10-16 12:00:00,159.47,160.17,159.46,159.95,26135.0,137.2472,137.8496,137.2386,137.6603,26135.0
2019-10-16 12:30:00,160.04,160.05,159.4,159.41,18239.0,137.7377,137.7463,137.1869,137.1955,18239.0
2019-10-16 13:00:00,159.39,159.49,159.04,159.09,10398.0,137.1783,137.2644,136.8771,136.9201,10398.0
2019-10-16 13:30:00,159.09,159.18,158.89,159.03,24665.0,136.9201,136.9976,136.748,136.8685,24665.0
2019-10-16 14:00:00,159.02,159.58,159.01,159.13,67858.0,136.8599,137.3418,136.8513,136.9546,67858.0
2019-10-16 14:30:00,159.17,159.2,158.88,159.13,11906.0,136.989,137.0148,136.7394,136.9546,11906.0
2019-10-16 15:00:00,159.15,159.17,157.54,157.78,25577.0,136.9718,136.989,135.5861,135.7927,25577.0
2019-10-16 15:30:00,157.9,158.26,157.42,158.03,61093.0,135.896,136.2058,135.4828,136.0078,61093.0
2019-10-17 09:30:00,157.97,162.4,154.77,154.98,92562.0,135.9562,139.7689,133.2021,133.3829,92562.0
2019-10-17 10:00:00,154.77,156.69,154.26,156.57,49965.0,133.2021,134.8546,132.7632,134.7513,49965.0
2019-10-17 10:30:00,156.67,157.49,152.84,154.21,77107.0,134.8374,135.5431,131.5411,132.7202,77107.0
2019-10-17 11:00:00,153.84,155.39,153.75,155.2,28451.0,132.4017,133.7357,132.3243,133.5722,28451.0
2019-10-17 11:30:00,155.18,155.29,153.93,154.96,24008.0,133.555,133.6497,132.4792,133.3657,24008.0
2019-10-17 12:00:00,154.87,155.14,154.23,154.65,23812.0,133.2882,133.5206,132.7374,133.0989,23812.0
2019-10-17 12:30:00,154.49,155.2,154.49,155.06,26043.0,132.9612,133.5722,132.9612,133.4517,26043.0
2019-10-17 13:00:00,155.06,155.72,154.85,155.16,33300.0,133.4517,134.0197,133.271,133.5378,33300.0
2019-10-17 13:30:00,155.04,155.07,154.6,154.93,20768.0,133.4345,133.4603,133.0558,133.3398,20768.0
2019-10-17 14:00:00,154.94,155.12,154.77,154.9,21774.0,133.3484,133.5034,133.2021,133.314,21774.0
2019-10-17 14:30:00,154.93,155.89,154.85,155.89,24530.0,133.3398,134.1661,133.271,134.1661,24530.0
2019-10-17 15:00:00,155.97,156.1,155.06,155.2,31490.0,134.2349,134.3468,133.4517,133.5722,31490.0
2019-10-17 15:30:00,155.22,155.76,154.92,155.66,56905.0,133.5894,134.0542,133.3312,133.9681,56905.0
2019-10-18 09:30:00,154.81,156.63,154.47,155.9,51297.0,133.2366,134.8029,132.9439,134.1747,51297.0
2019-10-18 10:00:00,156.03,156.22,155.7,155.92,19019.0,134.2865,134.4501,134.0025,134.1919,19019.0
2019-10-18 10:30:00,155.89,156.18,155.72,155.79,17610.0,134.1661,134.4156,134.0197,134.08,17610.0
2019-10-18 11:00:00,155.92,156.6,155.81,156.45,16305.0,134.1919,134.7771,134.0972,134.648,16305.0
2019-10-18 11:30:00,156.49,157.37,156.49,157.08,25439.0,134.6824,135.4398,134.6824,135.1902,25439.0
2019-10-18 12:00:00,157.06,157.42,156.91,157.1,15082.0,135.173,135.4828,135.0439,135.2074,15082.0
2019-10-18 12:30:00,157.16,157.66,157.1,157.51,9511.0,135.2591,135.6894,135.2074,135.5603,9511.0
2019-10-18 13:00:00,157.51,158.01,157.24,158.0,10560.0,135.5603,135.9906,135.3279,135.982,10560.0
2019-10-18 13:30:00,158.0,158.01,157.44,157.56,16287.0,135.982,135.9906,135.5001,135.6033,16287.0
2019-10-18 14:00:00,157.6,157.72,157.45,157.63,18471.0,135.6378,135.741,135.5087,135.6636,18471.0
2019-10-18 14:30:00,157.55,157.72,157.14,157.37,13143.0,135.5947,135.741,135.2419,135.4398,13143.0
2019-10-18 15:00:00,157.41,157.61,157.3,157.33,20882.0,135.4742,135.6464,135.3796,135.4054,20882.0
2019-10-18 15:30:00,157.32,157.9,157.31,157.48,52776.0,135.3968,135.896,135.3882,135.5345,52776.0
2019-10-21 09:30:00,158.74,161.0,158.74,160.25,20531.0,136.6189,138.564,136.6189,137.9185,20531.0
2019-10-21 10:00:00,160.39,160.42,160.02,160.28,7936.0,138.039,138.0648,137.7205,137.9443,7936.0
2019-10-21 10:30:00,160.29,160.83,160.15,160.49,20162.0,137.9529,138.4176,137.8324,138.125,20162.0
2019-10-21 11:00:00,160.44,160.6,160.0,160.21,7845.0,138.082,138.2197,137.7033,137.884,7845.0
2019-10-21 11:30:00,160.18,160.91,160.18,160.84,8585.0,137.8582,138.4865,137.8582,138.4263,8585.0
2019-10-21 12:00:00,160.95,161.0,160.48,160.8,3528.0,138.5209,138.564,138.1164,138.3918,3528.0
2019-10-21 12:30:00,160.89,160.96,160.5,160.64,7812.0,138.4693,138.5295,138.1336,138.2541,7812.0
2019-10-21 13:00:00,160.52,160.57,160.06,160.15,6325.0,138.1508,138.1939,137.755,137.8324,6325.0
2019-10-21 13:30:00,160.15,160.23,159.72,159.84,9194.0,137.8324,137.9013,137.4623,137.5656,9194.0
2019-10-21 14:00:00,159.87,159.98,159.52,159.52,17571.0,137.5914,137.6861,137.2902,137.2902,17571.0
2019-10-21 14:30:00,159.48,159.81,159.2,159.8,17936.0,137.2558,137.5398,137.0148,137.5312,17936.0
2019-10-21 15:00:00,159.8,160.06,159.51,159.73,21496.0,137.5312,137.755,137.2816,137.4709,21496.0
2019-10-21 15:30:00,159.77,159.92,159.29,159.43,70860.0,137.5054,137.6345,137.0923,137.2127,70860.0
2019-10-22 09:30:00,159.5,160.5,158.69,159.09,13473.0,137.273,138.1336,136.5759,136.9201,13473.0
2019-10-22 10:00:00,159.1,159.88,158.93,159.77,11093.0,136.9287,137.6,136.7824,137.5054,11093.0
2019-10-22 10:30:00,159.92,160.13,159.5,160.13,7596.0,137.6345,137.8152,137.273,137.8152,7596.0
2019-10-22 11:00:00,160.22,160.57,160.14,160.57,6424.0,137.8927,138.1939,137.8238,138.1939,6424.0
2019-10-22 11:30:00,160.49,161.06,160.44,160.81,10277.0,138.125,138.6156,138.082,138.4004,10277.0
2019-10-22 12:00:00,160.88,161.94,160.88,161.94,11217.0,138.4607,139.373,138.4607,139.373,11217.0
2019-10-22 12:30:00,162.0,162.4,161.85,162.36,12708.0,139.4246,139.7689,139.2955,139.7344,12708.0
2019-10-22 13:00:00,162.4,162.5,161.98,162.39,6446.0,139.7689,139.8549,139.4074,139.7603,6446.0
2019-10-22 13:30:00,162.42,162.92,162.32,162.92,7874.0,139.7861,140.2164,139.7,140.2164,7874.0
2019-10-22 14:00:00,162.99,163.5,162.94,163.22,12878.0,140.2766,140.7156,140.2336,140.4746,12878.0
2019-10-22 14:30:00,163.26,163.27,162.24,162.28,15468.0,140.509,140.5176,139.6312,139.6656,15468.0
2019-10-22 15:00:00,162.34,162.57,161.71,162.49,22843.0,139.7172,139.9152,139.175,139.8463,22843.0
2019-10-22 15:30:00,162.52,162.8,162.24,162.73,40610.0,139.8721,140.1131,139.6312,140.0529,40610.0
2019-10-23 09:30:00,162.43,163.42,162.01,162.85,19209.0,139.7947,140.6467,139.4332,140.1562,19209.0
2019-10-23 10:00:00,162.71,163.53,162.58,163.02,10881.0,140.0357,140.7414,139.9238,140.3025,10881.0
2019-10-23 10:30:00,163.15,163.25,162.16,162.17,18189.0,140.4143,140.5004,139.5623,139.5709,18189.0
2019-10-23 11:00:00,162.24,162.69,162.07,162.49,10416.0,139.6312,140.0185,139.4848,139.8463,10416.0
2019-10-23 11:30:00,162.56,163.17,162.38,163.17,11363.0,139.9066,140.4316,139.7517,140.4316,11363.0
2019-10-23 12:00:00,163.05,163.37,162.65,163.37,33737.0,140.3283,140.6037,139.984,140.6037,33737.0
2019-10-23 12:30:00,163.36,164.07,163.34,163.95,21489.0,140.5951,141.2061,140.5779,141.1029,21489.0
2019-10-23 13:00:00,163.97,164.39,163.96,164.3,5224.0,141.1201,141.4815,141.1115,141.4041,5224.0
2019-10-23 13:30:00,164.33,164.56,164.21,164.29,9485.0,141.4299,141.6279,141.3266,141.3955,9485.0
2019-10-23 14:00:00,164.31,164.72,164.31,164.34,18984.0,141.4127,141.7656,141.4127,141.4385,18984.0
2019-10-23 14:30:00,164.13,164.42,164.12,164.13,9366.0,141.2578,141.5074,141.2492,141.2578,9366.0
2019-10-23 15:00:00,164.13,164.7,164.08,164.7,12144.0,141.2578,141.7483,141.2147,141.7483,12144.0
2019-10-23 15:30:00,164.71,165.08,164.49,164.96,61600.0,141.757,142.0754,141.5676,141.9721,61600.0
2019-10-24 09:30:00,165.62,165.62,164.41,164.76,25587.0,142.5401,142.5401,141.4988,141.8,25587.0
2019-10-24 10:00:00,164.62,164.62,163.85,164.37,24190.0,141.6795,141.6795,141.0168,141.4643,24190.0
2019-10-24 10:30:00,164.37,165.23,164.32,164.88,33837.0,141.4643,142.2045,141.4213,141.9033,33837.0
2019-10-24 11:00:00,164.88,165.5,164.8,165.38,13500.0,141.9033,142.4369,141.8344,142.3336,13500.0
2019-10-24 11:30:00,165.39,165.39,164.76,164.93,17248.0,142.3422,142.3422,141.8,141.9463,17248.0
2019-10-24 12:00:00,164.97,165.06,164.21,164.56,36321.0,141.9807,142.0582,141.3266,141.6279,36321.0
2019-10-24 12:30:00,164.52,164.94,164.49,164.94,9605.0,141.5934,141.9549,141.5676,141.9549,9605.0
2019-10-24 13:00:00,164.99,165.06,164.83,164.98,30749.0,141.9979,142.0582,141.8602,141.9893,30749.0
2019-10-24 13:30:00,165.03,165.21,164.96,165.21,4959.0,142.0324,142.1873,141.9721,142.1873,4959.0
2019-10-24 14:00:00,165.23,165.67,165.15,165.62,13962.0,142.2045,142.5832,142.1356,142.5401,13962.0
2019-10-24 14:30:00,165.64,166.07,165.56,165.98,13243.0,142.5574,142.9274,142.4885,142.85,13243.0
2019-10-24 15:00:00,165.99,166.03,165.76,165.76,15083.0,142.8586,142.893,142.6606,142.6606,15083.0
2019-10-24 15:30:00,165.75,165.8,165.22,165.52,43479.0,142.652,142.6951,142.1959,142.4541,43479.0
2019-10-25 09:30:00,165.5,166.6,165.5,166.31,15247.0,142.4369,143.3836,142.4369,143.134,15247.0
2019-10-25 10:00:00,166.22,167.49,166.06,166.63,15639.0,143.0565,144.1495,142.9188,143.4094,15639.0
2019-10-25 10:30:00,166.63,166.94,166.23,166.71,14330.0,143.4094,143.6762,143.0651,143.4782,14330.0
2019-10-25 11:00:00,166.74,166.9,166.49,166.83,11975.0,143.5041,143.6418,143.2889,143.5815,11975.0
2019-10-25 11:30:00,166.81,167.09,166.76,166.8,8342.0,143.5643,143.8053,143.5213,143.5557,8342.0
2019-10-25 12:00:00,166.91,166.96,166.45,166.72,7651.0,143.6504,143.6934,143.2545,143.4869,7651.0
2019-10-25 12:30:00,166.74,166.74,166.31,166.31,8026.0,143.5041,143.5041,143.134,143.134,8026.0
2019-10-25 13:00:00,166.37,166.42,166.22,166.35,8973.0,143.1856,143.2287,143.0565,143.1684,8973.0
2019-10-25 13:30:00,166.4,166.44,166.19,166.28,13534.0,143.2114,143.2459,143.0307,143.1082,13534.0
2019-10-25 14:00:00,166.34,166.64,166.12,166.64,9742.0,143.1598,143.418,142.9705,143.418,9742.0
2019-10-25 14:30:00,166.56,166.87,166.4,166.87,9924.0,143.3491,143.6159,143.2114,143.6159,9924.0
2019-10-25 15:00:00,166.78,166.89,166.63,166.8,12864.0,143.5385,143.6332,143.4094,143.5557,12864.0
2019-10-25 15:30:00,166.81,167.0,166.62,166.64,38664.0,143.5643,143.7278,143.4008,143.418,38664.0
2019-10-28 09:30:00,167.48,168.0,167.43,167.45,11153.0,144.1409,144.5885,144.0979,144.1151,11153.0
2019-10-28 10:00:00,167.39,167.51,167.06,167.06,5071.0,144.0635,144.1668,143.7795,143.7795,5071.0
2019-10-28 10:30:00,167.14,167.14,166.24,166.28,5648.0,143.8483,143.8483,143.0737,143.1082,5648.0
2019-10-28 11:00:00,166.22,166.55,166.22,166.55,5492.0,143.0565,143.3405,143.0565,143.3405,5492.0
2019-10-28 11:30:00,166.59,167.09,166.54,166.9,7654.0,143.375,143.8053,143.3319,143.6418,7654.0
2019-10-28 12:00:00,166.93,167.28,166.84,167.07,9973.0,143.6676,143.9688,143.5901,143.7881,9973.0
2019-10-28 12:30:00,167.08,167.83,167.02,167.67,8735.0,143.7967,144.4422,143.745,144.3045,8735.0
2019-10-28 13:00:00,167.65,167.73,166.64,166.88,22481.0,144.2873,144.3561,143.418,143.6246,22481.0
2019-10-28 13:30:00,166.9,166.95,166.27,166.66,8477.0,143.6418,143.6848,143.0996,143.4352,8477.0
2019-10-28 14:00:00,166.75,167.04,166.65,166.88,7949.0,143.5127,143.7623,143.4266,143.6246,7949.0
2019-10-28 14:30:00,166.86,166.89,166.65,166.73,7968.0,143.6073,143.6332,143.4266,143.4955,7968.0
2019-10-28 15:00:00,166.75,166.81,166.53,166.56,12670.0,143.5127,143.5643,143.3233,143.3491,12670.0
2019-10-28 15:30:00,166.47,166.48,165.97,166.34,35400.0,143.2717,143.2803,142.8414,143.1598,35400.0
2019-10-29 09:30:00,165.21,167.2,164.9,166.68,4178.0,142.1873,143.9,141.9205,143.4524,4178.0
2019-10-29 10:00:00,166.78,166.97,165.97,166.53,8360.0,143.5385,143.702,142.8414,143.3233,8360.0
2019-10-29 10:30:00,166.53,166.8,165.97,166.5,18785.0,143.3233,143.5557,142.8414,143.2975,18785.0
2019-10-29 11:00:00,166.61,166.77,166.01,166.13,15972.0,143.3922,143.5299,142.8758,142.9791,15972.0
2019-10-29 11:30:00,166.29,166.49,165.82,166.06,8110.0,143.1168,143.2889,142.7123,142.9188,8110.0
2019-10-29 12:00:00,165.93,166.13,165.56,166.06,9375.0,142.8069,142.9791,142.4885,142.9188,9375.0
2019-10-29 12:30:00,166.12,166.52,166.08,166.45,5778.0,142.9705,143.3147,142.936,143.2545,5778.0
2019-10-29 13:00:00,166.52,166.67,166.3,166.61,4344.0,143.3147,143.4438,143.1254,143.3922,4344.0
2019-10-29 13:30:00,166.6,166.82,166.51,166.51,5058.0,143.3836,143.5729,143.3061,143.3061,5058.0
2019-10-29 14:00:00,166.46,166.8,166.4,166.61,7004.0,143.2631,143.5557,143.2114,143.3922,7004.0
2019-10-29 14:30:00,166.65,166.66,165.84,165.84,11080.0,143.4266,143.4352,142.7295,142.7295,11080.0
2019-10-29 15:00:00,165.92,166.47,165.8,166.24,18737.0,142.7983,143.2717,142.6951,143.0737,18737.0
2019-10-29 15:30:00,166.26,166.26,165.5,165.69,53652.0,143.091,143.091,142.4369,142.6004,53652.0
2019-10-30 09:30:00,165.34,165.34,164.37,164.42,7968.0,142.2992,142.2992,141.4643,141.5074,7968.0
2019-10-30 10:00:00,164.35,164.39,163.6,164.17,8038.0,141.4471,141.4815,140.8016,141.2922,8038.0
2019-10-30 10:30:00,164.15,164.25,163.7,163.88,17267.0,141.275,141.3611,140.8877,141.0426,17267.0
2019-10-30 11:00:00,163.85,164.17,163.76,163.76,6705.0,141.0168,141.2922,140.9393,140.9393,6705.0
2019-10-30 11:30:00,163.8,164.1,163.68,163.86,6725.0,140.9738,141.232,140.8705,141.0254,6725.0
2019-10-30 12:00:00,163.94,164.2,163.81,164.2,6012.0,141.0943,141.318,140.9824,141.318,6012.0
2019-10-30 12:30:00,164.21,164.43,163.93,164.43,8683.0,141.3266,141.516,141.0857,141.516,8683.0
2019-10-30 13:00:00,164.46,164.53,164.07,164.27,11368.0,141.5418,141.602,141.2061,141.3783,11368.0
2019-10-30 13:30:00,164.27,164.61,163.61,163.65,17731.0,141.3783,141.6709,140.8102,140.8447,17731.0
2019-10-30 14:00:00,163.4,164.03,163.01,163.91,10772.0,140.6295,141.1717,140.2939,141.0684,10772.0
2019-10-30 14:30:00,163.8,164.33,163.51,164.2,14378.0,140.9738,141.4299,140.7242,141.318,14378.0
2019-10-30 15:00:00,164.21,164.88,164.12,164.68,10313.0,141.3266,141.9033,141.2492,141.7311,10313.0
2019-10-30 15:30:00,164.65,165.0,164.34,164.87,40959.0,141.7053,142.0065,141.4385,141.8947,40959.0
2019-10-31 09:30:00,164.14,164.89,163.22,163.36,9085.0,141.2664,141.9119,140.4746,140.5951,9085.0
2019-10-31 10:00:00,163.07,163.61,162.16,162.45,34143.0,140.3455,140.8102,139.5623,139.8119,34143.0
2019-10-31 10:30:00,162.52,163.33,162.34,163.28,11407.0,139.8721,140.5693,139.7172,140.5262,11407.0
2019-10-31 11:00:00,163.21,163.49,163.04,163.37,8500.0,140.466,140.707,140.3197,140.6037,8500.0
2019-10-31 11:30:00,163.37,163.62,163.01,163.45,10065.0,140.6037,140.8189,140.2939,140.6725,10065.0
2019-10-31 12:00:00,163.39,163.44,162.98,163.24,23213.0,140.6209,140.6639,140.268,140.4918,23213.0
2019-10-31 12:30:00,163.16,163.2,162.84,162.87,17681.0,140.423,140.4574,140.1475,140.1734,17681.0
2019-10-31 13:00:00,162.73,163.05,162.57,162.94,8447.0,140.0529,140.3283,139.9152,140.2336,8447.0
2019-10-31 13:30:00,162.97,162.98,162.16,162.16,6753.0,140.2594,140.268,139.5623,139.5623,6753.0
2019-10-31 14:00:00,162.09,162.2,161.85,162.13,12750.0,139.5021,139.5967,139.2955,139.5365,12750.0
2019-10-31 14:30:00,162.2,162.53,161.84,162.53,15663.0,139.5967,139.8807,139.2869,139.8807,15663.0
2019-10-31 15:00:00,162.5,162.94,162.28,162.56,22517.0,139.8549,140.2336,139.6656,139.9066,22517.0
2019-10-31 15:30:00,162.51,162.69,162.16,162.64,50638.0,139.8635,140.0185,139.5623,139.9754,50638.0
2019-11-01 09:30:00,164.29,164.48,163.04,163.7,21473.0,141.3955,141.559,140.3197,140.8877,21473.0
2019-11-01 10:00:00,163.9,164.67,163.65,164.25,8943.0,141.0598,141.7225,140.8447,141.3611,8943.0
2019-11-01 10:30:00,164.25,165.05,164.25,164.94,7304.0,141.3611,142.0496,141.3611,141.9549,7304.0
2019-11-01 11:00:00,165.06,165.35,164.85,164.85,10875.0,142.0582,142.3078,141.8774,141.8774,10875.0
2019-11-01 11:30:00,164.81,165.53,164.78,165.45,7541.0,141.843,142.4627,141.8172,142.3938,7541.0
2019-11-01 12:00:00,165.38,165.4,164.96,165.14,4115.0,142.3336,142.3508,141.9721,142.127,4115.0
2019-11-01 12:30:00,165.22,165.54,165.13,165.28,5446.0,142.1959,142.4713,142.1184,142.2475,5446.0
2019-11-01 13:00:00,165.25,165.66,165.19,165.59,3807.0,142.2217,142.5746,142.1701,142.5143,3807.0
2019-11-01 13:30:00,165.67,165.7,165.44,165.56,10069.0,142.5832,142.609,142.3852,142.4885,10069.0
2019-11-01 14:00:00,165.57,166.16,165.56,165.61,22376.0,142.4971,143.0049,142.4885,142.5315,22376.0
2019-11-01 14:30:00,165.63,165.97,165.33,165.97,12520.0,142.5487,142.8414,142.2906,142.8414,12520.0
2019-11-01 15:00:00,165.99,166.33,165.94,166.02,12744.0,142.8586,143.1512,142.8155,142.8844,12744.0
2019-11-01 15:30:00,166.02,166.87,166.02,166.86,46873.0,142.8844,143.6159,142.8844,143.6073,46873.0
2019-11-04 09:30:00,168.43,168.54,167.09,168.27,41518.0,144.9586,145.0532,143.8053,144.8209,41518.0
2019-11-04 10:00:00,168.27,168.28,167.14,167.84,10606.0,144.8209,144.8295,143.8483,144.4508,10606.0
2019-11-04 10:30:00,168.04,168.32,167.74,168.32,12436.0,144.6229,144.8639,144.3647,144.8639,12436.0
2019-11-04 11:00:00,168.51,168.79,168.04,168.04,13603.0,145.0274,145.2684,144.6229,144.6229,13603.0
2019-11-04 11:30:00,167.97,168.32,167.67,168.07,12250.0,144.5627,144.8639,144.3045,144.6487,12250.0
2019-11-04 12:00:00,168.13,168.43,167.36,167.87,20107.0,144.7004,144.9586,144.0377,144.4766,20107.0
2019-11-04 12:30:00,167.91,168.82,167.91,168.61,69601.0,144.511,145.2942,144.511,145.1135,69601.0
2019-11-04 13:00:00,168.63,168.73,168.52,168.65,26856.0,145.1307,145.2168,145.036,145.1479,26856.0
2019-11-04 13:30:00,168.7,168.93,168.35,168.66,53027.0,145.1909,145.3889,144.8897,145.1565,53027.0
2019-11-04 14:00:00,168.66,168.82,168.03,168.44,33820.0,145.1565,145.2942,144.6143,144.9672,33820.0
2019-11-04 14:30:00,168.47,168.69,168.43,168.65,28235.0,144.993,145.1823,144.9586,145.1479,28235.0
2019-11-04 15:00:00,168.58,168.67,167.92,167.98,35948.0,145.0877,145.1651,144.5196,144.5713,35948.0
2019-11-04 15:30:00,167.99,168.77,167.71,168.51,159845.0,144.5799,145.2512,144.3389,145.0274,159845.0
2019-11-05 09:30:00,168.15,168.65,166.49,168.26,59699.0,144.7176,145.1479,143.2889,144.8122,59699.0
2019-11-05 10:00:00,168.31,168.85,168.05,168.05,18026.0,144.8553,145.32,144.6315,144.6315,18026.0
2019-11-05 10:30:00,168.09,168.86,168.07,168.79,11143.0,144.6659,145.3286,144.6487,145.2684,11143.0
2019-11-05 11:00:00,168.83,168.87,168.24,168.42,37604.0,145.3028,145.3372,144.795,144.95,37604.0
2019-11-05 11:30:00,168.49,168.72,168.2,168.3,9235.0,145.0102,145.2081,144.7606,144.8467,9235.0
2019-11-05 12:00:00,168.36,168.58,167.96,168.2,22745.0,144.8983,145.0877,144.5541,144.7606,22745.0
2019-11-05 12:30:00,168.17,168.21,167.81,167.93,11037.0,144.7348,144.7692,144.425,144.5282,11037.0
2019-11-05 13:00:00,167.92,168.31,167.92,168.01,10466.0,144.5196,144.8553,144.5196,144.5971,10466.0
2019-11-05 13:30:00,167.93,168.28,167.93,168.14,10904.0,144.5282,144.8295,144.5282,144.709,10904.0
2019-11-05 14:00:00,168.1,168.5,168.1,168.37,9416.0,144.6745,145.0188,144.6745,144.9069,9416.0
2019-11-05 14:30:00,168.42,168.6,168.19,168.27,10103.0,144.95,145.1049,144.752,144.8209,10103.0
2019-11-05 15:00:00,168.19,168.43,168.12,168.23,12208.0,144.752,144.9586,144.6918,144.7864,12208.0
2019-11-05 15:30:00,168.24,168.47,167.89,168.07,43791.0,144.795,144.993,144.4938,144.6487,43791.0
2019-11-06 09:30:00,167.44,167.44,165.86,167.1,11553.0,144.1065,144.1065,142.7467,143.8139,11553.0
2019-11-06 10:00:00,167.29,167.43,166.46,166.46,7614.0,143.9774,144.0979,143.2631,143.2631,7614.0
2019-11-06 10:30:00,166.47,167.11,166.28,166.96,19422.0,143.2717,143.8225,143.1082,143.6934,19422.0
2019-11-06 11:00:00,167.02,167.29,166.87,166.9,18487.0,143.745,143.9774,143.6159,143.6418,18487.0
2019-11-06 11:30:00,166.91,166.92,165.96,166.1,18823.0,143.6504,143.659,142.8328,142.9533,18823.0
2019-11-06 12:00:00,166.1,166.34,165.95,166.01,9297.0,142.9533,143.1598,142.8242,142.8758,9297.0
2019-11-06 12:30:00,166.02,166.04,165.8,165.95,6829.0,142.8844,142.9016,142.6951,142.8242,6829.0
2019-11-06 13:00:00,166.13,166.32,165.98,166.19,11993.0,142.9791,143.1426,142.85,143.0307,11993.0
2019-11-06 13:30:00,166.28,166.69,166.09,166.09,71621.0,143.1082,143.461,142.9446,142.9446,71621.0
2019-11-06 14:00:00,166.06,166.9,165.08,166.64,94423.0,142.9188,143.6418,142.0754,143.418,94423.0
2019-11-06 14:30:00,166.63,166.75,166.39,166.56,18808.0,143.4094,143.5127,143.2028,143.3491,18808.0
2019-11-06 15:00:00,166.54,166.71,166.29,166.67,25435.0,143.3319,143.4782,143.1168,143.4438,25435.0
2019-11-06 15:30:00,166.63,166.92,166.42,166.8,99864.0,143.4094,143.659,143.2287,143.5557,99864.0
2019-11-07 09:30:00,168.0,168.42,167.75,168.13,14894.0,144.5885,144.95,144.3733,144.7004,14894.0
2019-11-07 10:00:00,167.99,168.12,167.5,167.51,9413.0,144.5799,144.6918,144.1582,144.1668,9413.0
2019-11-07 10:30:00,167.54,167.93,167.32,167.93,11170.0,144.1926,144.5282,144.0032,144.5282,11170.0
2019-11-07 11:00:00,167.84,167.9,167.52,167.59,14440.0,144.4508,144.5024,144.1754,144.2356,14440.0
2019-11-07 11:30:00,167.56,168.08,167.56,168.06,8800.0,144.2098,144.6573,144.2098,144.6401,8800.0
2019-11-07 12:00:00,168.15,168.34,167.85,168.19,24283.0,144.7176,144.8811,144.4594,144.752,24283.0
2019-11-07 12:30:00,168.19,168.27,167.45,167.5,7608.0,144.752,144.8209,144.1151,144.1582,7608.0
2019-11-07 13:00:00,167.46,167.51,167.28,167.37,10580.0,144.1237,144.1668,143.9688,144.0463,10580.0
2019-11-07 13:30:00,167.33,167.4,167.03,167.06,16967.0,144.0118,144.0721,143.7537,143.7795,16967.0
2019-11-07 14:00:00,167.07,167.69,167.06,167.41,9380.0,143.7881,144.3217,143.7795,144.0807,9380.0
2019-11-07 14:30:00,167.41,167.41,166.73,166.85,9908.0,144.0807,144.0807,143.4955,143.5987,9908.0
2019-11-07 15:00:00,166.89,167.36,166.89,167.1,7999.0,143.6332,144.0377,143.6332,143.8139,7999.0
2019-11-07 15:30:00,167.1,167.18,166.48,166.91,37845.0,143.8139,143.8827,143.2803,143.6504,37845.0
2019-11-08 09:30:00,166.97,167.4,165.87,165.87,13886.0,143.702,144.0721,142.7553,142.7553,13886.0
2019-11-08 10:00:00,165.5,167.51,165.5,167.21,9891.0,142.4369,144.1668,142.4369,143.9086,9891.0
2019-11-08 10:30:00,167.2,167.98,167.06,167.57,26059.0,143.9,144.5713,143.7795,144.2184,26059.0
2019-11-08 11:00:00,167.59,167.62,167.0,167.03,25817.0,144.2356,144.2614,143.7278,143.7537,25817.0
2019-11-08 11:30:00,167.05,167.8,167.05,167.8,10650.0,143.7709,144.4163,143.7709,144.4163,10650.0
2019-11-08 12:00:00,167.8,167.88,167.47,167.47,10485.0,144.4163,144.4852,144.1323,144.1323,10485.0
2019-11-08 12:30:00,167.45,167.6,167.29,167.6,7634.0,144.1151,144.2442,143.9774,144.2442,7634.0
2019-11-08 13:00:00,167.73,167.73,167.25,167.28,8207.0,144.3561,144.3561,143.943,143.9688,8207.0
2019-11-08 13:30:00,167.33,167.66,167.29,167.37,39886.0,144.0118,144.2959,143.9774,144.0463,39886.0
2019-11-08 14:00:00,167.34,167.36,166.99,167.0,14636.0,144.0205,144.0377,143.7192,143.7278,14636.0
2019-11-08 14:30:00,167.0,167.36,166.94,167.24,16532.0,143.7278,144.0377,143.6762,143.9344,16532.0
2019-11-08 15:00:00,167.28,167.36,166.9,166.9,18575.0,143.9688,144.0377,143.6418,143.6418,18575.0
2019-11-08 15:30:00,166.96,167.11,166.71,166.98,117271.0,143.6934,143.8225,143.4782,143.7106,117271.0
2019-11-11 09:30:00,165.5,166.74,165.5,166.43,6118.0,142.4369,143.5041,142.4369,143.2373,6118.0
2019-11-11 10:00:00,166.44,166.99,166.43,166.9,4055.0,143.2459,143.7192,143.2373,143.6418,4055.0
2019-11-11 10:30:00,166.88,166.88,166.53,166.57,2298.0,143.6246,143.6246,143.3233,143.3578,2298.0
2019-11-11 11:00:00,166.65,166.65,166.14,166.27,3834.0,143.4266,143.4266,142.9877,143.0996,3834.0
2019-11-11 11:30:00,166.35,166.97,166.34,166.97,4099.0,143.1684,143.702,143.1598,143.702,4099.0
2019-11-11 12:00:00,167.01,167.25,166.88,167.25,4456.0,143.7364,143.943,143.6246,143.943,4456.0
2019-11-11 12:30:00,167.25,167.38,166.89,166.93,2225.0,143.943,144.0549,143.6332,143.6676,2225.0
2019-11-11 13:00:00,166.98,167.37,166.98,167.37,5561.0,143.7106,144.0463,143.7106,144.0463,5561.0
2019-11-11 13:30:00,167.41,167.78,167.4,167.7,6388.0,144.0807,144.3991,144.0721,144.3303,6388.0
2019-11-11 14:00:00,167.72,167.74,167.43,167.47,5472.0,144.3475,144.3647,144.0979,144.1323,5472.0
2019-11-11 14:30:00,167.43,167.92,167.43,167.78,6959.0,144.0979,144.5196,144.0979,144.3991,6959.0
2019-11-11 15:00:00,167.84,167.91,167.63,167.65,10390.0,144.4508,144.511,144.27,144.2873,10390.0
2019-11-11 15:30:00,167.66,167.97,167.53,167.95,23462.0,144.2959,144.5627,144.184,144.5454,23462.0
2019-11-12 09:30:00,168.48,168.94,167.29,168.67,19184.0,145.0016,145.3975,143.9774,145.1651,19184.0
2019-11-12 10:00:00,168.82,169.37,168.62,169.28,4951.0,145.2942,145.7676,145.1221,145.6901,4951.0
2019-11-12 10:30:00,169.45,169.45,168.96,168.96,6289.0,145.8364,145.8364,145.4147,145.4147,6289.0
2019-11-12 11:00:00,169.04,169.48,169.04,169.19,7566.0,145.4836,145.8622,145.4836,145.6126,7566.0
2019-11-12 11:30:00,169.12,169.19,168.79,168.97,9951.0,145.5524,145.6126,145.2684,145.4233,9951.0
2019-11-12 12:00:00,168.96,169.32,168.76,168.76,9918.0,145.4147,145.7245,145.2426,145.2426,9918.0
2019-11-12 12:30:00,168.84,168.91,168.57,168.81,15855.0,145.3114,145.3717,145.079,145.2856,15855.0
2019-11-12 13:00:00,168.76,169.08,168.76,168.93,6559.0,145.2426,145.518,145.2426,145.3889,6559.0
2019-11-12 13:30:00,168.91,169.15,168.77,169.15,6696.0,145.3717,145.5782,145.2512,145.5782,6696.0
2019-11-12 14:00:00,169.12,169.12,168.67,168.7,9559.0,145.5524,145.5524,145.1651,145.1909,9559.0
2019-11-12 14:30:00,168.7,168.82,168.41,168.41,7547.0,145.1909,145.2942,144.9413,144.9413,7547.0
2019-11-12 15:00:00,168.42,168.53,168.35,168.47,11688.0,144.95,145.0446,144.8897,144.993,11688.0
2019-11-12 15:30:00,168.52,169.06,168.52,168.91,40388.0,145.036,145.5008,145.036,145.3717,40388.0
2019-11-13 09:30:00,167.48,168.56,166.69,166.69,12390.0,144.1409,145.0704,143.461,143.461,12390.0
2019-11-13 10:00:00,166.59,166.59,166.02,166.2,4715.0,143.375,143.375,142.8844,143.0393,4715.0
2019-11-13 10:30:00,166.16,166.2,165.61,165.62,8245.0,143.0049,143.0393,142.5315,142.5401,8245.0
2019-11-13 11:00:00,165.79,166.68,165.58,166.39,10314.0,142.6865,143.4524,142.5057,143.2028,10314.0
2019-11-13 11:30:00,166.34,166.54,166.04,166.32,6101.0,143.1598,143.3319,142.9016,143.1426,6101.0
2019-11-13 12:00:00,166.28,166.28,165.96,166.02,6719.0,143.1082,143.1082,142.8328,142.8844,6719.0
2019-11-13 12:30:00,166.06,166.12,165.37,165.56,13935.0,142.9188,142.9705,142.325,142.4885,13935.0
2019-11-13 13:00:00,165.57,165.68,165.12,165.12,14783.0,142.4971,142.5918,142.1098,142.1098,14783.0
2019-11-13 13:30:00,165.12,165.26,164.41,164.59,9285.0,142.1098,142.2303,141.4988,141.6537,9285.0
2019-11-13 14:00:00,164.49,164.73,164.37,164.55,12109.0,141.5676,141.7742,141.4643,141.6193,12109.0
2019-11-13 14:30:00,164.65,164.83,164.49,164.53,11817.0,141.7053,141.8602,141.5676,141.602,11817.0
2019-11-13 15:00:00,164.59,164.78,164.45,164.55,16028.0,141.6537,141.8172,141.5332,141.6193,16028.0
2019-11-13 15:30:00,164.56,164.77,164.28,164.28,44539.0,141.6279,141.8086,141.3869,141.3869,44539.0
2019-11-14 09:30:00,164.09,165.25,164.09,164.56,25145.0,141.2234,142.2217,141.2234,141.6279,25145.0
2019-11-14 10:00:00,164.42,164.86,164.0,164.17,17905.0,141.5074,141.8861,141.1459,141.2922,17905.0
2019-11-14 10:30:00,164.3,164.34,163.36,163.73,63519.0,141.4041,141.4385,140.5951,140.9135,63519.0
2019-11-14 11:00:00,163.69,163.86,163.47,163.57,18523.0,140.8791,141.0254,140.6898,140.7758,18523.0
2019-11-14 11:30:00,163.58,163.8,162.92,163.18,16807.0,140.7844,140.9738,140.2164,140.4402,16807.0
2019-11-14 12:00:00,163.17,163.63,163.07,163.57,17890.0,140.4316,140.8275,140.3455,140.7758,17890.0
2019-11-14 12:30:00,163.62,164.11,163.57,163.97,16336.0,140.8189,141.2406,140.7758,141.1201,16336.0
2019-11-14 13:00:00,163.94,164.05,163.76,163.97,13632.0,141.0943,141.1889,140.9393,141.1201,13632.0
2019-11-14 13:30:00,163.94,164.29,163.86,164.12,17051.0,141.0943,141.3955,141.0254,141.2492,17051.0
2019-11-14 14:00:00,164.02,164.33,163.94,163.96,12692.0,141.1631,141.4299,141.0943,141.1115,12692.0
2019-11-14 14:30:00,163.96,164.14,163.89,164.12,13008.0,141.1115,141.2664,141.0512,141.2492,13008.0
2019-11-14 15:00:00,164.11,164.33,164.07,164.27,19526.0,141.2406,141.4299,141.2061,141.3783,19526.0
2019-11-14 15:30:00,164.29,164.6,164.28,164.54,49738.0,141.3955,141.6623,141.3869,141.6106,49738.0
2019-11-15 09:30:00,164.84,165.42,164.34,164.34,16951.0,141.8688,142.368,141.4385,141.4385,16951.0
2019-11-15 10:00:00,164.56,164.57,163.94,164.08,8387.0,141.6279,141.6365,141.0943,141.2147,8387.0
2019-11-15 10:30:00,164.09,164.1,163.73,163.77,2953.0,141.2234,141.232,140.9135,140.9479,2953.0
2019-11-15 11:00:00,163.68,164.13,163.6,164.13,8664.0,140.8705,141.2578,140.8016,141.2578,8664.0
2019-11-15 11:30:00,164.36,164.78,164.31,164.37,9756.0,141.4557,141.8172,141.4127,141.4643,9756.0
2019-11-15 12:00:00,164.41,164.6,164.19,164.35,13885.0,141.4988,141.6623,141.3094,141.4471,13885.0
2019-11-15 12:30:00,164.39,164.47,163.92,163.98,6602.0,141.4815,141.5504,141.077,141.1287,6602.0
2019-11-15 13:00:00,163.96,164.06,163.71,163.71,7374.0,141.1115,141.1975,140.8963,140.8963,7374.0
2019-11-15 13:30:00,163.67,163.87,163.66,163.85,7393.0,140.8619,141.034,140.8533,141.0168,7393.0
2019-11-15 14:00:00,163.83,163.88,163.22,163.65,35197.0,140.9996,141.0426,140.4746,140.8447,35197.0
2019-11-15 14:30:00,163.72,163.82,163.6,163.82,6021.0,140.9049,140.991,140.8016,140.991,6021.0
2019-11-15 15:00:00,163.83,163.84,163.33,163.42,17701.0,140.9996,141.0082,140.5693,140.6467,17701.0
2019-11-15 15:30:00,163.36,163.7,163.36,163.67,39408.0,140.5951,140.8877,140.5951,140.8619,39408.0
2019-11-18 09:30:00,163.02,164.0,161.95,162.51,10879.0,140.3025,141.1459,139.3816,139.8635,10879.0
2019-11-18 10:00:00,162.53,162.96,162.33,162.34,4081.0,139.8807,140.2508,139.7086,139.7172,4081.0
2019-11-18 10:30:00,162.37,162.77,162.36,162.56,6799.0,139.743,140.0873,139.7344,139.9066,6799.0
2019-11-18 11:00:00,162.61,162.73,162.49,162.6,6084.0,139.9496,140.0529,139.8463,139.941,6084.0
2019-11-18 11:30:00,162.7,162.91,162.69,162.77,5050.0,140.0271,140.2078,140.0185,140.0873,5050.0
2019-11-18 12:00:00,162.73,162.88,162.61,162.61,7111.0,140.0529,140.182,139.9496,139.9496,7111.0
2019-11-18 12:30:00,162.63,162.78,162.37,162.42,6565.0,139.9668,140.0959,139.743,139.7861,6565.0
2019-11-18 13:00:00,162.38,162.49,162.19,162.25,8750.0,139.7517,139.8463,139.5881,139.6398,8750.0
2019-11-18 13:30:00,162.23,162.84,161.95,162.54,13381.0,139.6226,140.1475,139.3816,139.8894,13381.0
2019-11-18 14:00:00,162.39,162.39,162.0,162.06,11491.0,139.7603,139.7603,139.4246,139.4762,11491.0
2019-11-18 14:30:00,162.08,162.15,161.68,161.7,11965.0,139.4935,139.5537,139.1492,139.1664,11965.0
2019-11-18 15:00:00,161.72,162.15,161.59,162.08,18804.0,139.1836,139.5537,139.0717,139.4935,18804.0
2019-11-18 15:30:00,162.09,162.23,161.72,162.0,39260.0,139.5021,139.6226,139.1836,139.4246,39260.0
2019-11-19 09:30:00,161.95,161.95,160.8,161.16,16144.0,140.3142,140.3142,139.3178,139.6297,16144.0
2019-11-19 10:00:00,161.28,161.3,160.6,160.65,10802.0,139.7337,139.751,139.1445,139.1879,10802.0
2019-11-19 10:30:00,160.72,160.98,160.44,160.62,8198.0,139.2485,139.4738,139.0059,139.1619,8198.0
2019-11-19 11:00:00,160.69,161.57,160.67,161.48,12908.0,139.2225,139.9849,139.2052,139.907,12908.0
2019-11-19 11:30:00,161.37,161.82,161.14,161.2,8371.0,139.8117,140.2015,139.6124,139.6644,8371.0
2019-11-19 12:00:00,161.25,161.28,160.9,160.96,6179.0,139.7077,139.7337,139.4045,139.4564,6179.0
2019-11-19 12:30:00,160.98,161.32,160.93,161.3,5507.0,139.4738,139.7683,139.4304,139.751,5507.0
2019-11-19 13:00:00,161.29,161.53,161.28,161.49,5460.0,139.7424,139.9503,139.7337,139.9156,5460.0
2019-11-19 13:30:00,161.45,161.86,161.45,161.46,7901.0,139.881,140.2362,139.881,139.8896,7901.0
2019-11-19 14:00:00,161.44,161.54,161.21,161.45,6273.0,139.8723,139.959,139.673,139.881,6273.0
2019-11-19 14:30:00,161.43,161.7,161.4,161.54,8085.0,139.8636,140.0976,139.8377,139.959,8085.0
2019-11-19 15:00:00,161.49,161.6,161.32,161.58,9756.0,139.9156,140.0109,139.7683,139.9936,9756.0
2019-11-19 15:30:00,161.56,161.83,161.25,161.4,28510.0,139.9763,140.2102,139.7077,139.8377,28510.0
2019-11-20 09:30:00,161.0,161.45,160.54,160.95,6545.0,139.4911,139.881,139.0925,139.4478,6545.0
2019-11-20 10:00:00,160.94,161.01,160.52,160.75,6348.0,139.4391,139.4998,139.0752,139.2745,6348.0
2019-11-20 10:30:00,160.82,161.21,160.78,161.02,8279.0,139.3351,139.673,139.3005,139.5084,8279.0
2019-11-20 11:00:00,160.98,161.05,160.16,160.24,14712.0,139.4738,139.5344,138.7633,138.8326,14712.0
2019-11-20 11:30:00,160.19,160.45,160.08,160.29,12324.0,138.7893,139.0146,138.694,138.8759,12324.0
2019-11-20 12:00:00,160.3,160.49,160.17,160.47,6244.0,138.8846,139.0492,138.772,139.0319,6244.0
2019-11-20 12:30:00,160.45,160.52,159.46,159.71,8905.0,139.0146,139.0752,138.1568,138.3734,8905.0
2019-11-20 13:00:00,159.73,159.85,158.72,159.29,11588.0,138.3908,138.4947,137.5157,138.0095,11588.0
2019-11-20 13:30:00,159.3,159.79,159.13,159.66,8574.0,138.0182,138.4427,137.8709,138.3301,8574.0
2019-11-20 14:00:00,159.62,159.71,159.47,159.66,10683.0,138.2955,138.3734,138.1655,138.3301,10683.0
2019-11-20 14:30:00,159.64,159.84,159.44,159.51,13319.0,138.3128,138.4861,138.1395,138.2002,13319.0
2019-11-20 15:00:00,159.51,159.56,159.2,159.21,16103.0,138.2002,138.2435,137.9316,137.9402,16103.0
2019-11-20 15:30:00,159.19,159.24,158.62,158.7,102383.0,137.9229,137.9662,137.4291,137.4984,102383.0
2019-11-21 09:30:00,158.61,159.77,158.61,159.3,11215.0,137.4204,138.4254,137.4204,138.0182,11215.0
2019-11-21 10:00:00,159.07,159.24,158.34,158.65,17439.0,137.8189,137.9662,137.1865,137.455,17439.0
2019-11-21 10:30:00,158.7,159.16,158.54,158.73,7525.0,137.4984,137.8969,137.3597,137.5244,7525.0
2019-11-21 11:00:00,158.73,158.86,158.38,158.48,7515.0,137.5244,137.637,137.2211,137.3078,7515.0
2019-11-21 11:30:00,158.5,158.5,157.91,157.91,7041.0,137.3251,137.3251,136.8139,136.8139,7041.0
2019-11-21 12:00:00,157.81,158.24,157.8,158.05,13781.0,136.7273,137.0998,136.7186,136.9352,13781.0
2019-11-21 12:30:00,158.01,158.47,157.99,158.47,7869.0,136.9005,137.2991,136.8832,137.2991,7869.0
2019-11-21 13:00:00,158.53,158.75,158.5,158.72,4804.0,137.3511,137.5417,137.3251,137.5157,4804.0
2019-11-21 13:30:00,158.64,158.64,158.44,158.47,3402.0,137.4464,137.4464,137.2731,137.2991,3402.0
2019-11-21 14:00:00,158.41,158.49,158.07,158.36,8943.0,137.2471,137.3164,136.9525,137.2038,8943.0
2019-11-21 14:30:00,158.43,158.47,158.26,158.41,6914.0,137.2644,137.2991,137.1171,137.2471,6914.0
2019-11-21 15:00:00,158.46,158.47,158.06,158.12,12140.0,137.2904,137.2991,136.9439,136.9959,12140.0
2019-11-21 15:30:00,158.13,158.34,157.82,158.02,49420.0,137.0045,137.1865,136.7359,136.9092,49420.0
2019-11-22 09:30:00,158.47,159.36,157.67,158.88,13015.0,137.2991,138.0702,136.606,137.6543,13015.0
2019-11-22 10:00:00,158.69,158.74,158.07,158.31,9248.0,137.4897,137.533,136.9525,137.1605,9248.0
2019-11-22 10:30:00,158.26,158.68,158.25,158.33,9334.0,137.1171,137.481,137.1085,137.1778,9334.0
2019-11-22 11:00:00,158.39,158.49,158.05,158.23,8792.0,137.2298,137.3164,136.9352,137.0912,8792.0
2019-11-22 11:30:00,158.17,158.69,158.11,158.41,11278.0,137.0392,137.4897,136.9872,137.2471,11278.0
2019-11-22 12:00:00,158.35,158.65,158.35,158.41,18817.0,137.1951,137.455,137.1951,137.2471,18817.0
2019-11-22 12:30:00,158.42,158.63,158.42,158.59,32178.0,137.2558,137.4377,137.2558,137.4031,32178.0
2019-11-22 13:00:00,158.6,159.1,158.6,159.09,7614.0,137.4117,137.8449,137.4117,137.8363,7614.0
2019-11-22 13:30:00,159.11,159.35,158.69,158.8,7214.0,137.8536,138.0615,137.4897,137.585,7214.0
2019-11-22 14:00:00,158.84,158.89,158.66,158.8,7768.0,137.6197,137.663,137.4637,137.585,7768.0
2019-11-22 14:30:00,158.81,159.37,158.76,159.01,32495.0,137.5937,138.0789,137.5503,137.767,32495.0
2019-11-22 15:00:00,159.02,159.11,158.95,158.96,12042.0,137.7756,137.8536,137.715,137.7236,12042.0
2019-11-22 15:30:00,158.95,159.04,158.83,158.85,36390.0,137.715,137.7929,137.611,137.6283,36390.0
2019-11-25 09:30:00,159.59,160.07,159.08,159.46,37627.0,138.2695,138.6853,137.8276,138.1568,37627.0
2019-11-25 10:00:00,159.63,161.33,159.62,160.76,337281.0,138.3041,139.777,138.2955,139.2832,337281.0
2019-11-25 10:30:00,160.89,161.91,160.67,161.1,480622.0,139.3958,140.2795,139.2052,139.5777,480622.0
2019-11-25 11:00:00,161.32,161.82,160.99,161.66,102595.0,139.7683,140.2015,139.4824,140.0629,102595.0
2019-11-25 11:30:00,161.72,163.22,161.63,163.09,94126.0,140.1149,141.4145,140.0369,141.3019,94126.0
2019-11-25 12:00:00,163.0,163.52,162.39,162.39,46509.0,141.2239,141.6744,140.6954,140.6954,46509.0
2019-11-25 12:30:00,162.42,162.47,161.99,161.99,12829.0,140.7214,140.7647,140.3488,140.3488,12829.0
2019-11-25 13:00:00,162.08,163.03,162.07,162.93,24332.0,140.4268,141.2499,140.4181,141.1633,24332.0
2019-11-25 13:30:00,162.96,163.44,162.35,162.37,51871.0,141.1892,141.6051,140.6607,140.6781,51871.0
2019-11-25 14:00:00,162.4,162.83,162.4,162.52,6364.0,140.7041,141.0766,140.7041,140.808,6364.0
2019-11-25 14:30:00,162.48,162.78,162.19,162.19,47677.0,140.7734,141.0333,140.5221,140.5221,47677.0
2019-11-25 15:00:00,162.03,162.46,161.97,162.29,13479.0,140.3835,140.756,140.3315,140.6088,13479.0
2019-11-25 15:30:00,162.34,162.89,162.24,162.51,65555.0,140.6521,141.1286,140.5654,140.7994,65555.0
2019-11-26 09:30:00,163.03,163.12,162.1,162.3,20626.0,141.2499,141.3279,140.4441,140.6174,20626.0
2019-11-26 10:00:00,162.41,163.23,162.37,162.59,19467.0,140.7127,141.4232,140.6781,140.8687,19467.0
2019-11-26 10:30:00,162.5,162.8,162.2,162.56,39112.0,140.7907,141.0506,140.5308,140.8427,39112.0
2019-11-26 11:00:00,162.63,162.63,161.83,162.1,7310.0,140.9033,140.9033,140.2102,140.4441,7310.0
2019-11-26 11:30:00,162.12,162.52,162.03,162.36,4853.0,140.4615,140.808,140.3835,140.6694,4853.0
2019-11-26 12:00:00,162.31,162.83,162.21,162.83,14375.0,140.6261,141.0766,140.5394,141.0766,14375.0
2019-11-26 12:30:00,162.82,162.85,162.68,162.8,4470.0,141.068,141.0939,140.9467,141.0506,4470.0
2019-11-26 13:00:00,162.78,162.78,162.1,162.22,7444.0,141.0333,141.0333,140.4441,140.5481,7444.0
2019-11-26 13:30:00,162.27,162.34,162.17,162.19,4457.0,140.5914,140.6521,140.5048,140.5221,4457.0
2019-11-26 14:00:00,162.19,162.35,162.19,162.35,5246.0,140.5221,140.6607,140.5221,140.6607,5246.0
2019-11-26 14:30:00,162.34,162.63,162.34,162.56,11350.0,140.6521,140.9033,140.6521,140.8427,11350.0
2019-11-26 15:00:00,162.53,162.61,162.35,162.6,7248.0,140.8167,140.886,140.6607,140.8773,7248.0
2019-11-26 15:30:00,162.61,162.94,162.59,162.91,27571.0,140.886,141.1719,140.8687,141.1459,27571.0
2019-11-27 09:30:00,162.43,162.92,161.53,162.59,22308.0,140.7301,141.1546,139.9503,140.8687,22308.0
2019-11-27 10:00:00,162.47,162.8,162.2,162.76,3532.0,140.7647,141.0506,140.5308,141.016,3532.0
2019-11-27 10:30:00,162.68,162.75,161.98,162.26,4800.0,140.9467,141.0073,140.3402,140.5828,4800.0
2019-11-27 11:00:00,162.26,162.43,162.09,162.4,12811.0,140.5828,140.7301,140.4355,140.7041,12811.0
2019-11-27 11:30:00,162.35,162.35,162.1,162.16,5105.0,140.6607,140.6607,140.4441,140.4961,5105.0
2019-11-27 12:00:00,162.16,162.31,162.11,162.24,7496.0,140.4961,140.6261,140.4528,140.5654,7496.0
2019-11-27 12:30:00,162.19,162.29,162.15,162.26,5462.0,140.5221,140.6088,140.4875,140.5828,5462.0
2019-11-27 13:00:00,162.3,162.54,162.26,162.52,3874.0,140.6174,140.8254,140.5828,140.808,3874.0
2019-11-27 13:30:00,162.52,162.63,162.16,162.16,4854.0,140.808,140.9033,140.4961,140.4961,4854.0
2019-11-27 14:00:00,162.18,162.32,162.17,162.2,3511.0,140.5135,140.6347,140.5048,140.5308,3511.0
2019-11-27 14:30:00,162.24,162.55,162.24,162.35,6037.0,140.5654,140.834,140.5654,140.6607,6037.0
2019-11-27 15:00:00,162.34,162.54,162.29,162.38,6381.0,140.6521,140.8254,140.6088,140.6867,6381.0
2019-11-27 15:30:00,162.43,162.52,162.09,162.4,22989.0,140.7301,140.808,140.4355,140.7041,22989.0
2019-11-29 09:30:00,161.79,161.91,161.01,161.1,3592.0,140.1756,140.2795,139.4998,139.5777,3592.0
2019-11-29 10:00:00,161.31,161.41,161.0,161.06,3137.0,139.7597,139.8463,139.4911,139.5431,3137.0
2019-11-29 10:30:00,161.03,161.42,161.03,161.41,4511.0,139.5171,139.855,139.5171,139.8463,4511.0
2019-11-29 11:00:00,161.34,161.63,161.26,161.63,5000.0,139.7857,140.0369,139.7164,140.0369,5000.0
2019-11-29 11:30:00,161.71,161.78,160.85,160.86,6734.0,140.1062,140.1669,139.3611,139.3698,6734.0
2019-11-29 12:00:00,160.73,160.9,160.63,160.82,4672.0,139.2572,139.4045,139.1705,139.3351,4672.0
2019-11-29 12:30:00,160.85,160.88,160.14,160.45,19796.0,139.3611,139.3871,138.746,139.0146,19796.0
2019-12-02 09:30:00,160.99,161.45,160.28,161.1,11491.0,139.4824,139.881,138.8673,139.5777,11491.0
2019-12-02 10:00:00,161.09,161.09,160.13,160.69,9267.0,139.5691,139.5691,138.7373,139.2225,9267.0
2019-12-02 10:30:00,160.5,160.64,160.13,160.15,3862.0,139.0579,139.1792,138.7373,138.7547,3862.0
2019-12-02 11:00:00,160.25,160.41,159.81,160.05,7575.0,138.8413,138.9799,138.4601,138.668,7575.0
2019-12-02 11:30:00,160.02,160.09,159.66,159.93,7651.0,138.642,138.7027,138.3301,138.564,7651.0
2019-12-02 12:00:00,159.97,159.97,159.07,159.24,5987.0,138.5987,138.5987,137.8189,137.9662,5987.0
2019-12-02 12:30:00,159.23,159.32,159.16,159.23,4310.0,137.9576,138.0355,137.8969,137.9576,4310.0
2019-12-02 13:00:00,159.21,159.48,159.17,159.17,5828.0,137.9402,138.1742,137.9056,137.9056,5828.0
2019-12-02 13:30:00,159.16,159.33,159.16,159.32,3443.0,137.8969,138.0442,137.8969,138.0355,3443.0
2019-12-02 14:00:00,159.26,159.28,159.09,159.2,5158.0,137.9836,138.0009,137.8363,137.9316,5158.0
2019-12-02 14:30:00,159.33,159.47,159.2,159.28,7592.0,138.0442,138.1655,137.9316,138.0009,7592.0
2019-12-02 15:00:00,159.25,159.25,158.2,158.2,12917.0,137.9749,137.9749,137.0652,137.0652,12917.0
2019-12-02 15:30:00,158.27,158.65,157.78,157.86,44352.0,137.1258,137.455,136.7013,136.7706,44352.0
2019-12-03 09:30:00,155.99,156.45,154.56,156.25,31190.0,135.1504,135.549,133.9115,135.3757,31190.0
2019-12-03 10:00:00,156.26,156.41,155.5,156.25,13291.0,135.3843,135.5143,134.7259,135.3757,13291.0
2019-12-03 10:30:00,156.13,156.53,155.95,156.47,23498.0,135.2717,135.6183,135.1158,135.5663,23498.0
2019-12-03 11:00:00,156.48,156.48,155.8,156.03,16932.0,135.5749,135.5749,134.9858,135.1851,16932.0
2019-12-03 11:30:00,156.09,156.41,155.94,155.94,9226.0,135.2371,135.5143,135.1071,135.1071,9226.0
2019-12-03 12:00:00,156.03,156.11,155.78,156.05,7969.0,135.1851,135.2544,134.9685,135.2024,7969.0
2019-12-03 12:30:00,156.03,156.03,155.8,155.98,6294.0,135.1851,135.1851,134.9858,135.1417,6294.0
2019-12-03 13:00:00,156.0,156.38,156.0,156.36,6908.0,135.1591,135.4883,135.1591,135.471,6908.0
2019-12-03 13:30:00,156.39,156.49,156.08,156.09,9142.0,135.497,135.5836,135.2284,135.2371,9142.0
2019-12-03 14:00:00,156.09,156.56,155.96,156.56,12546.0,135.2371,135.6443,135.1244,135.6443,12546.0
2019-12-03 14:30:00,156.62,156.67,156.11,156.23,11607.0,135.6962,135.7396,135.2544,135.3583,11607.0
2019-12-03 15:00:00,156.21,156.42,156.01,156.37,8975.0,135.341,135.523,135.1677,135.4796,8975.0
2019-12-03 15:30:00,156.37,156.72,156.11,156.64,52391.0,135.4796,135.7829,135.2544,135.7136,52391.0
2019-12-04 09:30:00,157.04,159.05,157.04,158.5,19741.0,136.0601,137.8016,136.0601,137.3251,19741.0
2019-12-04 10:00:00,158.5,158.52,157.91,158.52,17560.0,137.3251,137.3424,136.8139,137.3424,17560.0
2019-12-04 10:30:00,158.54,158.54,158.19,158.49,15102.0,137.3597,137.3597,137.0565,137.3164,15102.0
2019-12-04 11:00:00,158.52,158.65,158.21,158.35,9534.0,137.3424,137.455,137.0738,137.1951,9534.0
2019-12-04 11:30:00,158.38,158.69,158.38,158.55,9705.0,137.2211,137.4897,137.2211,137.3684,9705.0
2019-12-04 12:00:00,158.45,158.58,158.3,158.49,12106.0,137.2818,137.3944,137.1518,137.3164,12106.0
2019-12-04 12:30:00,158.46,158.55,158.32,158.48,13251.0,137.2904,137.3684,137.1691,137.3078,13251.0
2019-12-04 13:00:00,158.5,159.47,158.5,159.35,34283.0,137.3251,138.1655,137.3251,138.0615,34283.0
2019-12-04 13:30:00,159.39,159.57,159.29,159.29,12483.0,138.0962,138.2521,138.0095,138.0095,12483.0
2019-12-04 14:00:00,159.3,159.7,159.3,159.7,14164.0,138.0182,138.3648,138.0182,138.3648,14164.0
2019-12-04 14:30:00,159.7,159.99,159.49,159.78,21206.0,138.3648,138.616,138.1828,138.4341,21206.0
2019-12-04 15:00:00,159.78,159.81,159.55,159.63,23520.0,138.4341,138.4601,138.2348,138.3041,23520.0
2019-12-04 15:30:00,159.61,159.61,159.02,159.14,114727.0,138.2868,138.2868,137.7756,137.8796,114727.0
2019-12-05 09:30:00,159.87,161.63,159.77,160.7,13060.0,138.5121,140.0369,138.4254,139.2312,13060.0
2019-12-05 10:00:00,160.84,161.4,160.38,161.4,8932.0,139.3525,139.8377,138.9539,139.8377,8932.0
2019-12-05 10:30:00,161.29,161.57,160.84,161.57,10998.0,139.7424,139.9849,139.3525,139.9849,10998.0
2019-12-05 11:00:00,161.48,161.75,161.29,161.62,8290.0,139.907,140.1409,139.7424,140.0283,8290.0
2019-12-05 11:30:00,161.63,161.63,161.06,161.19,9366.0,140.0369,140.0369,139.5431,139.6557,9366.0
2019-12-05 12:00:00,161.23,161.34,161.04,161.24,7745.0,139.6904,139.7857,139.5258,139.699,7745.0
2019-12-05 12:30:00,161.23,161.52,161.13,161.52,5796.0,139.6904,139.9416,139.6037,139.9416,5796.0
2019-12-05 13:00:00,161.53,161.69,161.44,161.47,16449.0,139.9503,140.0889,139.8723,139.8983,16449.0
2019-12-05 13:30:00,161.5,161.97,161.3,161.38,36520.0,139.9243,140.3315,139.751,139.8203,36520.0
2019-12-05 14:00:00,161.41,161.76,161.35,161.49,11069.0,139.8463,140.1496,139.7943,139.9156,11069.0
2019-12-05 14:30:00,161.44,161.54,161.16,161.42,24970.0,139.8723,139.959,139.6297,139.855,24970.0
2019-12-05 15:00:00,161.43,161.98,161.37,161.87,20901.0,139.8636,140.3402,139.8117,140.2449,20901.0
2019-12-05 15:30:00,161.86,162.27,161.85,162.17,70653.0,140.2362,140.5914,140.2275,140.5048,70653.0
2019-12-06 09:30:00,163.4,165.0,162.28,163.68,21767.0,141.5705,142.9567,140.6001,141.8131,21767.0
2019-12-06 10:00:00,163.7,164.1,163.27,163.53,7885.0,141.8304,142.1769,141.4578,141.6831,7885.0
2019-12-06 10:30:00,163.68,164.47,163.38,164.27,20744.0,141.8131,142.4975,141.5531,142.3242,20744.0
2019-12-06 11:00:00,164.28,164.45,164.09,164.3,7983.0,142.3329,142.4802,142.1683,142.3502,7983.0
2019-12-06 11:30:00,164.32,164.43,164.06,164.35,8426.0,142.3676,142.4629,142.1423,142.3935,8426.0
2019-12-06 12:00:00,164.33,164.42,164.01,164.4,7729.0,142.3762,142.4542,142.099,142.4369,7729.0
2019-12-06 12:30:00,164.4,164.59,164.3,164.59,9616.0,142.4369,142.6015,142.3502,142.6015,9616.0
2019-12-06 13:00:00,164.57,164.58,164.2,164.2,8473.0,142.5842,142.5928,142.2636,142.2636,8473.0
2019-12-06 13:30:00,164.15,164.18,163.9,164.01,6590.0,142.2203,142.2463,142.0037,142.099,6590.0
2019-12-06 14:00:00,163.93,164.51,163.76,164.43,13496.0,142.0297,142.5322,141.8824,142.4629,13496.0
2019-12-06 14:30:00,164.39,164.71,164.25,164.65,12325.0,142.4282,142.7055,142.3069,142.6535,12325.0
2019-12-06 15:00:00,164.63,164.68,164.41,164.59,12292.0,142.6361,142.6795,142.4455,142.6015,12292.0
2019-12-06 15:30:00,164.61,165.02,164.58,164.97,67582.0,142.6188,142.974,142.5928,142.9307,67582.0
2019-12-09 09:30:00,164.52,164.81,163.87,164.47,11560.0,142.5408,142.7921,141.9777,142.4975,11560.0
2019-12-09 10:00:00,164.57,165.39,164.57,165.09,9460.0,142.5842,143.2946,142.5842,143.0347,9460.0
2019-12-09 10:30:00,165.12,165.34,164.97,165.02,5323.0,143.0607,143.2513,142.9307,142.974,5323.0
2019-12-09 11:00:00,164.99,165.23,164.89,164.93,5463.0,142.948,143.156,142.8614,142.8961,5463.0
2019-12-09 11:30:00,165.05,165.54,165.05,165.45,32037.0,143.0,143.4246,143.0,143.3466,32037.0
2019-12-09 12:00:00,165.43,165.46,164.98,165.09,25234.0,143.3293,143.3553,142.9394,143.0347,25234.0
2019-12-09 12:30:00,165.13,165.23,165.04,165.1,11983.0,143.0693,143.156,142.9914,143.0434,11983.0
2019-12-09 13:00:00,165.1,165.26,165.09,165.17,5776.0,143.0434,143.182,143.0347,143.104,5776.0
2019-12-09 13:30:00,165.24,165.26,165.08,165.2,5246.0,143.1646,143.182,143.026,143.13,5246.0
2019-12-09 14:00:00,165.13,165.21,165.05,165.19,9066.0,143.0693,143.1387,143.0,143.1213,9066.0
2019-12-09 14:30:00,165.2,165.59,165.18,165.59,5693.0,143.13,143.4679,143.1127,143.4679,5693.0
2019-12-09 15:00:00,165.59,165.79,165.43,165.78,14445.0,143.4679,143.6412,143.3293,143.6325,14445.0
2019-12-09 15:30:00,165.75,165.81,165.67,165.74,48123.0,143.6065,143.6585,143.5372,143.5979,48123.0
2019-12-10 09:30:00,165.53,165.7,164.16,165.65,17399.0,143.4159,143.5632,142.2289,143.5199,17399.0
2019-12-10 10:00:00,165.74,166.18,165.64,166.01,9051.0,143.5979,143.9791,143.5112,143.8318,9051.0
2019-12-10 10:30:00,165.94,166.45,165.94,166.39,8295.0,143.7711,144.213,143.7711,144.161,8295.0
2019-12-10 11:00:00,166.41,166.61,166.22,166.36,7805.0,144.1783,144.3516,144.0137,144.135,7805.0
2019-12-10 11:30:00,166.46,166.56,166.19,166.25,14471.0,144.2217,144.3083,143.9877,144.0397,14471.0
2019-12-10 12:00:00,166.25,166.33,166.12,166.17,15640.0,144.0397,144.109,143.9271,143.9704,15640.0
2019-12-10 12:30:00,166.16,166.19,165.3,165.41,19644.0,143.9617,143.9877,143.2166,143.3119,19644.0
2019-12-10 13:00:00,165.4,165.43,165.22,165.3,7516.0,143.3033,143.3293,143.1473,143.2166,7516.0
2019-12-10 13:30:00,165.27,165.33,165.01,165.33,26609.0,143.1906,143.2426,142.9654,143.2426,26609.0
2019-12-10 14:00:00,165.33,165.58,165.14,165.52,41862.0,143.2426,143.4592,143.078,143.4072,41862.0
2019-12-10 14:30:00,165.53,165.64,165.21,165.53,31902.0,143.4159,143.5112,143.1387,143.4159,31902.0
2019-12-10 15:00:00,165.52,165.57,165.36,165.5,44768.0,143.4072,143.4506,143.2686,143.3899,44768.0
2019-12-10 15:30:00,165.5,165.57,165.14,165.16,100304.0,143.3899,143.4506,143.078,143.0953,100304.0
2019-12-11 09:30:00,166.17,166.72,165.75,166.67,14431.0,143.9704,144.4469,143.6065,144.4036,14431.0
2019-12-11 10:00:00,166.61,166.97,166.53,166.85,11108.0,144.3516,144.6635,144.2823,144.5596,11108.0
2019-12-11 10:30:00,166.75,166.92,166.7,166.8,10277.0,144.4729,144.6202,144.4296,144.5162,10277.0
2019-12-11 11:00:00,166.74,166.96,166.7,166.96,7792.0,144.4643,144.6549,144.4296,144.6549,7792.0
2019-12-11 11:30:00,166.92,166.94,166.73,166.82,23881.0,144.6202,144.6375,144.4556,144.5336,23881.0
2019-12-11 12:00:00,166.84,166.91,166.68,166.85,5892.0,144.5509,144.6115,144.4123,144.5596,5892.0
2019-12-11 12:30:00,166.8,166.92,166.63,166.92,9300.0,144.5162,144.6202,144.369,144.6202,9300.0
2019-12-11 13:00:00,166.96,167.25,166.86,167.1,5125.0,144.6549,144.9061,144.5682,144.7762,5125.0
2019-12-11 13:30:00,167.09,167.17,166.92,167.17,5038.0,144.7675,144.8368,144.6202,144.8368,5038.0
2019-12-11 14:00:00,167.27,167.71,167.26,167.68,6316.0,144.9235,145.3047,144.9148,145.2787,6316.0
2019-12-11 14:30:00,167.65,167.9,167.62,167.85,11340.0,145.2527,145.4693,145.2267,145.426,11340.0
2019-12-11 15:00:00,167.9,168.05,167.8,167.92,8964.0,145.4693,145.5992,145.3826,145.4866,8964.0
2019-12-11 15:30:00,167.95,168.03,167.33,167.68,44663.0,145.5126,145.5819,144.9754,145.2787,44663.0
2019-12-12 09:30:00,167.46,168.73,166.87,168.51,12356.0,145.0881,146.1884,144.5769,145.9978,12356.0
2019-12-12 10:00:00,168.64,169.68,168.47,169.15,12026.0,146.1104,147.0115,145.9631,146.5523,12026.0
2019-12-12 10:30:00,169.15,169.33,168.75,169.17,7684.0,146.5523,146.7082,146.2057,146.5696,7684.0
2019-12-12 11:00:00,169.17,169.7,168.9,169.11,17277.0,146.5696,147.0288,146.3357,146.5176,17277.0
2019-12-12 11:30:00,169.04,169.26,168.88,168.88,8342.0,146.457,146.6476,146.3184,146.3184,8342.0
2019-12-12 12:00:00,168.86,169.2,168.74,169.2,10954.0,146.301,146.5956,146.1971,146.5956,10954.0
2019-12-12 12:30:00,169.21,169.78,169.18,169.6,5789.0,146.6043,147.0981,146.5783,146.9422,5789.0
2019-12-12 13:00:00,169.55,169.7,169.45,169.51,4775.0,146.8989,147.0288,146.8122,146.8642,4775.0
2019-12-12 13:30:00,169.54,169.54,169.02,169.07,7717.0,146.8902,146.8902,146.4397,146.483,7717.0
2019-12-12 14:00:00,169.11,169.27,168.97,169.12,5702.0,146.5176,146.6563,146.3963,146.5263,5702.0
2019-12-12 14:30:00,169.0,170.36,168.98,170.15,37901.0,146.4223,147.6006,146.405,147.4187,37901.0
2019-12-12 15:00:00,170.19,170.65,170.18,170.64,39936.0,147.4534,147.8519,147.4447,147.8432,39936.0
2019-12-12 15:30:00,170.65,170.8,170.36,170.42,59301.0,147.8519,147.9819,147.6006,147.6526,59301.0
2019-12-13 09:30:00,170.46,170.52,168.64,170.17,14948.0,147.6873,147.7393,146.1104,147.436,14948.0
2019-12-13 10:00:00,170.08,171.58,170.08,171.06,8783.0,147.358,148.6577,147.358,148.2071,8783.0
2019-12-13 10:30:00,170.91,170.93,169.98,170.09,21934.0,148.0772,148.0945,147.2714,147.3667,21934.0
2019-12-13 11:00:00,170.05,170.56,169.88,170.0,75030.0,147.3321,147.7739,147.1848,147.2887,75030.0
2019-12-13 11:30:00,170.0,170.52,169.97,170.45,42164.0,147.2887,147.7393,147.2627,147.6786,42164.0
2019-12-13 12:00:00,170.54,170.7,170.19,170.35,10502.0,147.7566,147.8952,147.4534,147.592,10502.0
2019-12-13 12:30:00,170.3,170.43,170.17,170.4,9896.0,147.5487,147.6613,147.436,147.6353,9896.0
2019-12-13 13:00:00,170.42,170.42,170.2,170.27,13105.0,147.6526,147.6526,147.462,147.5227,13105.0
2019-12-13 13:30:00,170.33,170.5,170.22,170.33,8843.0,147.5746,147.7219,147.4793,147.5746,8843.0
2019-12-13 14:00:00,170.36,170.38,170.22,170.3,9442.0,147.6006,147.618,147.4793,147.5487,9442.0
2019-12-13 14:30:00,170.29,170.39,170.26,170.3,9708.0,147.54,147.6266,147.514,147.5487,9708.0
2019-12-13 15:00:00,170.35,170.37,170.14,170.34,14687.0,147.592,147.6093,147.41,147.5833,14687.0
2019-12-13 15:30:00,170.32,170.53,170.17,170.3,72648.0,147.566,147.7479,147.436,147.5487,72648.0
2019-12-16 09:30:00,172.0,172.43,170.27,170.32,16997.0,149.0215,149.3941,147.5227,147.566,16997.0
2019-12-16 10:00:00,170.31,171.25,170.31,170.96,7833.0,147.5573,148.3717,147.5573,148.1205,7833.0
2019-12-16 10:30:00,170.87,171.19,170.47,170.47,4043.0,148.0425,148.3198,147.6959,147.6959,4043.0
2019-12-16 11:00:00,170.47,170.74,170.44,170.62,7626.0,147.6959,147.9299,147.67,147.8259,7626.0
2019-12-16 11:30:00,170.62,171.06,170.49,170.92,11622.0,147.8259,148.2071,147.7133,148.0858,11622.0
2019-12-16 12:00:00,171.0,171.65,170.99,171.65,19896.0,148.1551,148.7183,148.1465,148.7183,19896.0
2019-12-16 12:30:00,171.5,171.73,171.5,171.58,5137.0,148.5883,148.7876,148.5883,148.6577,5137.0
2019-12-16 13:00:00,171.58,171.9,171.52,171.78,4194.0,148.6577,148.9349,148.6057,148.8309,4194.0
2019-12-16 13:30:00,171.83,172.13,171.74,172.01,5174.0,148.8743,149.1342,148.7963,149.0302,5174.0
2019-12-16 14:00:00,171.94,172.06,171.4,171.43,6593.0,148.9696,149.0735,148.5017,148.5277,6593.0
2019-12-16 14:30:00,171.42,171.57,171.26,171.27,15078.0,148.519,148.649,148.3804,148.3891,15078.0
2019-12-16 15:00:00,171.28,171.5,171.27,171.37,16641.0,148.3977,148.5883,148.3891,148.4757,16641.0
2019-12-16 15:30:00,171.37,171.43,170.87,171.14,61508.0,148.4757,148.5277,148.0425,148.2764,61508.0
2019-12-17 09:30:00,171.18,172.1,170.4,171.19,21232.0,148.3111,149.1082,147.6353,148.3198,21232.0
2019-12-17 10:00:00,171.05,172.61,170.74,171.92,18432.0,148.1985,149.55,147.9299,148.9522,18432.0
2019-12-17 10:30:00,172.06,172.07,170.81,171.09,9814.0,149.0735,149.0822,147.9905,148.2331,9814.0
2019-12-17 11:00:00,171.15,171.3,170.94,171.03,9775.0,148.2851,148.4151,148.1032,148.1811,9775.0
2019-12-17 11:30:00,171.02,171.49,170.93,171.46,6404.0,148.1725,148.5797,148.0945,148.5537,6404.0
2019-12-17 12:00:00,171.39,171.46,171.04,171.21,8993.0,148.493,148.5537,148.1898,148.3371,8993.0
2019-12-17 12:30:00,171.21,171.57,171.2,171.39,3934.0,148.3371,148.649,148.3284,148.493,3934.0
2019-12-17 13:00:00,171.49,171.54,171.28,171.31,4167.0,148.5797,148.623,148.3977,148.4237,4167.0
2019-12-17 13:30:00,171.2,171.44,171.0,171.38,7323.0,148.3284,148.5364,148.1551,148.4844,7323.0
2019-12-17 14:00:00,171.42,171.91,171.28,171.77,23895.0,148.519,148.9436,148.3977,148.8223,23895.0
2019-12-17 14:30:00,171.75,172.11,171.75,172.0,13588.0,148.8049,149.1168,148.8049,149.0215,13588.0
2019-12-17 15:00:00,171.99,172.02,171.57,171.77,28170.0,149.0129,149.0389,148.649,148.8223,28170.0
2019-12-17 15:30:00,171.81,172.01,171.61,171.85,70667.0,148.8569,149.0302,148.6836,148.8916,70667.0
2019-12-18 09:30:00,171.94,172.32,171.19,171.19,18471.0,148.9696,149.2988,148.3198,148.3198,18471.0
2019-12-18 10:00:00,171.22,171.61,171.21,171.5,12040.0,148.3457,148.6836,148.3371,148.5883,12040.0
2019-12-18 10:30:00,171.51,171.69,171.39,171.65,12573.0,148.597,148.753,148.493,148.7183,12573.0
2019-12-18 11:00:00,171.56,171.98,171.48,171.77,13042.0,148.6403,149.0042,148.571,148.8223,13042.0
2019-12-18 11:30:00,171.78,172.06,171.58,171.98,20435.0,148.8309,149.0735,148.6577,149.0042,20435.0
2019-12-18 12:00:00,171.98,171.98,171.42,171.65,29566.0,149.0042,149.0042,148.519,148.7183,29566.0
2019-12-18 12:30:00,171.66,171.66,171.04,171.48,11988.0,148.727,148.727,148.1898,148.571,11988.0
2019-12-18 13:00:00,171.59,171.73,171.57,171.64,7103.0,148.6663,148.7876,148.649,148.7096,7103.0
2019-12-18 13:30:00,171.64,171.88,171.58,171.81,9754.0,148.7096,148.9176,148.6577,148.8569,9754.0
2019-12-18 14:00:00,171.88,172.09,171.75,171.85,16031.0,148.9176,149.0995,148.8049,148.8916,16031.0
2019-12-18 14:30:00,171.87,171.98,171.7,171.75,14205.0,148.9089,149.0042,148.7616,148.8049,14205.0
2019-12-18 15:00:00,171.75,171.87,171.62,171.81,19771.0,148.8049,148.9089,148.6923,148.8569,19771.0
2019-12-18 15:30:00,171.81,171.92,171.49,171.6,56997.0,148.8569,148.9522,148.5797,148.675,56997.0
2019-12-19 09:30:00,171.41,171.41,169.19,169.46,12339.0,148.5104,148.5104,146.5869,146.8209,12339.0
2019-12-19 10:00:00,169.75,170.05,168.82,169.1,45330.0,147.0721,147.3321,146.2664,146.509,45330.0
2019-12-19 10:30:00,169.14,169.14,168.33,168.55,15066.0,146.5436,146.5436,145.8418,146.0324,15066.0
2019-12-19 11:00:00,168.53,168.65,168.14,168.21,23973.0,146.0151,146.1191,145.6772,145.7379,23973.0
2019-12-19 11:30:00,168.16,168.37,167.92,167.92,13497.0,145.6946,145.8765,145.4866,145.4866,13497.0
2019-12-19 12:00:00,167.88,168.17,167.68,167.91,15513.0,145.452,145.7032,145.2787,145.4779,15513.0
2019-12-19 12:30:00,167.94,168.22,167.7,167.83,24571.0,145.5039,145.7465,145.296,145.4086,24571.0
2019-12-19 13:00:00,167.81,168.2,167.7,167.8,22869.0,145.3913,145.7292,145.296,145.3826,22869.0
2019-12-19 13:30:00,167.85,167.98,167.7,167.98,9988.0,145.426,145.5386,145.296,145.5386,9988.0
2019-12-19 14:00:00,168.01,168.6,168.0,168.17,49833.0,145.5646,146.0758,145.5559,145.7032,49833.0
2019-12-19 14:30:00,168.09,168.16,167.89,167.94,17524.0,145.6339,145.6946,145.4606,145.5039,17524.0
2019-12-19 15:00:00,167.95,168.07,167.67,167.69,11541.0,145.5126,145.6166,145.27,145.2873,11541.0
2019-12-19 15:30:00,167.65,167.85,167.18,167.64,68200.0,145.2527,145.426,144.8455,145.244,68200.0
2019-12-20 09:30:00,168.89,168.91,167.65,168.87,65823.0,146.327,146.3444,145.2527,146.3097,65823.0
2019-12-20 10:00:00,168.91,169.6,168.47,169.32,10867.0,146.3444,146.9422,145.9631,146.6996,10867.0
2019-12-20 10:30:00,169.31,170.07,169.21,169.93,8957.0,146.6909,147.3494,146.6043,147.2281,8957.0
2019-12-20 11:00:00,170.0,170.0,169.12,169.39,9430.0,147.2887,147.2887,146.5263,146.7602,9430.0
2019-12-20 11:30:00,169.31,169.8,169.18,169.4,12525.0,146.6909,147.1155,146.5783,146.7689,12525.0
2019-12-20 12:00:00,169.43,169.83,169.38,169.78,6059.0,146.7949,147.1414,146.7516,147.0981,6059.0
2019-12-20 12:30:00,169.82,170.02,169.68,169.92,5450.0,147.1328,147.3061,147.0115,147.2194,5450.0
2019-12-20 13:00:00,170.02,170.13,169.9,169.94,8108.0,147.3061,147.4014,147.2021,147.2367,8108.0
2019-12-20 13:30:00,169.99,170.05,169.56,169.56,7246.0,147.2801,147.3321,146.9075,146.9075,7246.0
2019-12-20 14:00:00,169.63,169.7,169.43,169.56,8030.0,146.9682,147.0288,146.7949,146.9075,8030.0
2019-12-20 14:30:00,169.61,169.75,169.47,169.53,5304.0,146.9508,147.0721,146.8295,146.8815,5304.0
2019-12-20 15:00:00,169.49,169.63,169.4,169.56,6099.0,146.8469,146.9682,146.7689,146.9075,6099.0
2019-12-20 15:30:00,169.6,169.95,169.4,169.68,55806.0,146.9422,147.2454,146.7689,147.0115,55806.0
2019-12-23 09:30:00,170.36,170.36,169.08,169.39,13006.0,147.6006,147.6006,146.4916,146.7602,13006.0
2019-12-23 10:00:00,169.41,169.91,169.31,169.84,9951.0,146.7776,147.2108,146.6909,147.1501,9951.0
2019-12-23 10:30:00,169.72,169.78,169.43,169.62,9541.0,147.0461,147.0981,146.7949,146.9595,9541.0
2019-12-23 11:00:00,169.66,170.03,169.59,169.8,8195.0,146.9942,147.3147,146.9335,147.1155,8195.0
2019-12-23 11:30:00,169.78,169.78,169.45,169.56,8889.0,147.0981,147.0981,146.8122,146.9075,8889.0
2019-12-23 12:00:00,169.49,169.62,169.22,169.22,4198.0,146.8469,146.9595,146.6129,146.6129,4198.0
2019-12-23 12:30:00,169.23,169.47,169.21,169.47,4092.0,146.6216,146.8295,146.6043,146.8295,4092.0
2019-12-23 13:00:00,169.54,169.7,169.52,169.64,3019.0,146.8902,147.0288,146.8729,146.9768,3019.0
2019-12-23 13:30:00,169.65,169.66,169.43,169.45,3721.0,146.9855,146.9942,146.7949,146.8122,3721.0
2019-12-23 14:00:00,169.44,169.89,169.43,169.89,7847.0,146.8035,147.1934,146.7949,147.1934,7847.0
2019-12-23 14:30:00,169.9,169.93,169.77,169.9,3511.0,147.2021,147.2281,147.0895,147.2021,3511.0
2019-12-23 15:00:00,169.85,170.03,169.8,169.91,8230.0,147.1588,147.3147,147.1155,147.2108,8230.0
2019-12-23 15:30:00,169.9,169.94,169.72,169.83,16981.0,147.2021,147.2367,147.0461,147.1414,16981.0
2019-12-24 09:30:00,169.63,169.63,168.71,169.4,4745.0,146.9682,146.9682,146.1711,146.7689,4745.0
2019-12-24 10:00:00,169.42,169.57,169.17,169.4,3255.0,146.7862,146.9162,146.5696,146.7689,3255.0
2019-12-24 10:30:00,169.52,169.52,169.01,169.05,2673.0,146.8729,146.8729,146.431,146.4657,2673.0
2019-12-24 11:00:00,169.12,169.41,169.12,169.23,3670.0,146.5263,146.7776,146.5263,146.6216,3670.0
2019-12-24 11:30:00,169.27,169.38,169.03,169.15,2331.0,146.6563,146.7516,146.4483,146.5523,2331.0
2019-12-24 12:00:00,169.19,169.25,169.09,169.17,3329.0,146.5869,146.6389,146.5003,146.5696,3329.0
2019-12-24 12:30:00,169.06,169.09,168.84,168.84,5267.0,146.4743,146.5003,146.2837,146.2837,5267.0
2019-12-26 09:30:00,169.51,169.51,167.54,168.82,15891.0,146.8642,146.8642,145.1574,146.2664,15891.0
2019-12-26 10:00:00,168.97,169.3,168.89,169.3,3711.0,146.3963,146.6823,146.327,146.6823,3711.0
2019-12-26 10:30:00,169.25,169.25,168.76,169.09,4381.0,146.6389,146.6389,146.2144,146.5003,4381.0
2019-12-26 11:00:00,169.1,169.15,168.64,169.08,5746.0,146.509,146.5523,146.1104,146.4916,5746.0
2019-12-26 11:30:00,168.97,168.97,168.66,168.81,5316.0,146.3963,146.3963,146.1278,146.2577,5316.0
2019-12-26 12:00:00,168.81,168.81,168.33,168.33,6012.0,146.2577,146.2577,145.8418,145.8418,6012.0
2019-12-26 12:30:00,168.36,168.43,168.3,168.3,3309.0,145.8678,145.9285,145.8158,145.8158,3309.0
2019-12-26 13:00:00,168.31,168.43,168.18,168.34,3235.0,145.8245,145.9285,145.7119,145.8505,3235.0
2019-12-26 13:30:00,168.29,168.5,168.29,168.45,4662.0,145.8072,145.9891,145.8072,145.9458,4662.0
2019-12-26 14:00:00,168.6,169.08,168.6,169.07,2788.0,146.0758,146.4916,146.0758,146.483,2788.0
2019-12-26 14:30:00,169.33,169.61,169.3,169.36,2526.0,146.7082,146.9508,146.6823,146.7342,2526.0
2019-12-26 15:00:00,169.36,169.49,169.27,169.41,5406.0,146.7342,146.8469,146.6563,146.7776,5406.0
2019-12-26 15:30:00,169.39,169.82,169.32,169.82,17642.0,146.7602,147.1328,146.6996,147.1328,17642.0
2019-12-27 09:30:00,170.05,170.51,169.69,169.77,3813.0,147.3321,147.7306,147.0201,147.0895,3813.0
2019-12-27 10:00:00,169.74,170.13,169.74,170.02,4551.0,147.0635,147.4014,147.0635,147.3061,4551.0
2019-12-27 10:30:00,170.07,170.07,169.8,169.83,6695.0,147.3494,147.3494,147.1155,147.1414,6695.0
2019-12-27 11:00:00,169.78,169.99,169.78,169.91,2781.0,147.0981,147.2801,147.0981,147.2108,2781.0
2019-12-27 11:30:00,169.71,169.88,169.68,169.78,3407.0,147.0375,147.1848,147.0115,147.0981,3407.0
2019-12-27 12:00:00,169.7,169.82,169.62,169.66,2019.0,147.0288,147.1328,146.9595,146.9942,2019.0
2019-12-27 12:30:00,169.75,169.76,169.52,169.59,3434.0,147.0721,147.0808,146.8729,146.9335,3434.0
2019-12-27 13:00:00,169.62,169.74,169.58,169.69,1900.0,146.9595,147.0635,146.9248,147.0201,1900.0
2019-12-27 13:30:00,169.73,169.73,169.46,169.46,767.0,147.0548,147.0548,146.8209,146.8209,767.0
2019-12-27 14:00:00,169.51,169.68,169.44,169.57,7202.0,146.8642,147.0115,146.8035,146.9162,7202.0
2019-12-27 14:30:00,169.6,169.67,169.46,169.65,2722.0,146.9422,147.0028,146.8209,146.9855,2722.0
2019-12-27 15:00:00,169.65,169.67,169.36,169.36,5862.0,146.9855,147.0028,146.7342,146.7342,5862.0
2019-12-27 15:30:00,169.34,169.45,168.92,169.2,13322.0,146.7169,146.8122,146.353,146.5956,13322.0
2019-12-30 09:30:00,169.49,169.49,168.13,168.93,12609.0,146.8469,146.8469,145.6686,146.3617,12609.0
2019-12-30 10:00:00,168.96,169.08,167.87,168.12,9506.0,146.3877,146.4916,145.4433,145.6599,9506.0
2019-12-30 10:30:00,168.08,168.67,167.9,168.67,6374.0,145.6252,146.1364,145.4693,146.1364,6374.0
2019-12-30 11:00:00,168.78,169.0,168.27,168.88,5182.0,146.2317,146.4223,145.7899,146.3184,5182.0
2019-12-30 11:30:00,168.77,169.15,168.67,169.0,5738.0,146.2231,146.5523,146.1364,146.4223,5738.0
2019-12-30 12:00:00,169.05,169.4,169.03,169.4,3392.0,146.4657,146.7689,146.4483,146.7689,3392.0
2019-12-30 12:30:00,169.36,169.6,169.36,169.51,7044.0,146.7342,146.9422,146.7342,146.8642,7044.0
2019-12-30 13:00:00,169.43,169.48,169.28,169.28,2392.0,146.7949,146.8382,146.6649,146.6649,2392.0
2019-12-30 13:30:00,169.23,169.39,169.07,169.26,3511.0,146.6216,146.7602,146.483,146.6476,3511.0
2019-12-30 14:00:00,169.18,169.18,168.76,168.81,4060.0,146.5783,146.5783,146.2144,146.2577,4060.0
2019-12-30 14:30:00,168.78,169.0,168.75,168.94,6858.0,146.2317,146.4223,146.2057,146.3703,6858.0
2019-12-30 15:00:00,168.92,169.12,168.84,169.12,5599.0,146.353,146.5263,146.2837,146.5263,5599.0
2019-12-30 15:30:00,169.16,169.16,168.63,168.84,20245.0,146.561,146.561,146.1018,146.2837,20245.0
2019-12-31 09:30:00,168.43,169.75,168.43,169.68,5845.0,145.9285,147.0721,145.9285,147.0115,5845.0
2019-12-31 10:00:00,169.48,169.73,169.4,169.5,2151.0,146.8382,147.0548,146.7689,146.8555,2151.0
2019-12-31 10:30:00,169.3,169.45,169.22,169.32,2288.0,146.6823,146.8122,146.6129,146.6996,2288.0
2019-12-31 11:00:00,169.07,169.39,169.03,169.09,4434.0,146.483,146.7602,146.4483,146.5003,4434.0
2019-12-31 11:30:00,168.93,169.1,168.83,168.84,5862.0,146.3617,146.509,146.275,146.2837,5862.0
2019-12-31 12:00:00,168.82,168.87,168.71,168.73,3558.0,146.2664,146.3097,146.1711,146.1884,3558.0
2019-12-31 12:30:00,168.71,168.9,168.66,168.72,8669.0,146.1711,146.3357,146.1278,146.1797,8669.0
2019-12-31 13:00:00,168.71,168.82,168.62,168.73,3600.0,146.1711,146.2664,146.0931,146.1884,3600.0
2019-12-31 13:30:00,168.75,169.28,168.75,169.25,4137.0,146.2057,146.6649,146.2057,146.6389,4137.0
2019-12-31 14:00:00,169.2,169.36,169.2,169.29,5025.0,146.5956,146.7342,146.5956,146.6736,5025.0
2019-12-31 14:30:00,169.22,169.37,169.05,169.11,6789.0,146.6129,146.7429,146.4657,146.5176,6789.0
2019-12-31 15:00:00,169.05,169.47,169.05,169.37,7913.0,146.4657,146.8295,146.4657,146.7429,7913.0
2019-12-31 15:30:00,169.4,169.71,169.01,169.37,34371.0,146.7689,147.0375,146.431,146.7429,34371.0
2020-01-02 09:30:00,170.4,170.86,169.34,169.42,36070.0,147.6353,148.0338,146.7169,146.7862,36070.0
2020-01-02 10:00:00,169.32,169.33,168.27,168.76,12645.0,146.6996,146.7082,145.7899,146.2144,12645.0
2020-01-02 10:30:00,168.66,169.09,168.34,168.98,10136.0,146.1278,146.5003,145.8505,146.405,10136.0
2020-01-02 11:00:00,168.93,169.0,168.02,168.24,12129.0,146.3617,146.4223,145.5733,145.7639,12129.0
2020-01-02 11:30:00,168.31,168.65,168.15,168.65,8276.0,145.8245,146.1191,145.6859,146.1191,8276.0
2020-01-02 12:00:00,168.71,169.15,168.64,169.01,27315.0,146.1711,146.5523,146.1104,146.431,27315.0
2020-01-02 12:30:00,168.97,169.0,168.58,168.76,40674.0,146.3963,146.4223,146.0584,146.2144,40674.0
2020-01-02 13:00:00,168.74,168.84,168.62,168.69,7150.0,146.1971,146.2837,146.0931,146.1537,7150.0
2020-01-02 13:30:00,168.69,168.71,168.41,168.64,7470.0,146.1537,146.1711,145.9112,146.1104,7470.0
2020-01-02 14:00:00,168.63,169.09,168.59,168.98,14300.0,146.1018,146.5003,146.0671,146.405,14300.0
2020-01-02 14:30:00,168.91,169.07,168.84,168.99,10261.0,146.3444,146.483,146.2837,146.4137,10261.0
2020-01-02 15:00:00,168.99,169.09,168.93,169.01,12464.0,146.4137,146.5003,146.3617,146.431,12464.0
2020-01-02 15:30:00,169.06,169.29,168.94,169.0,91690.0,146.4743,146.6736,146.3703,146.4223,91690.0
2020-01-03 09:30:00,166.09,167.37,165.62,166.28,26550.0,143.9011,145.0101,143.4939,144.0657,26550.0
2020-01-03 10:00:00,166.02,166.32,165.29,165.44,12217.0,143.8404,144.1004,143.208,143.3379,12217.0
2020-01-03 10:30:00,165.27,165.99,165.27,165.99,9657.0,143.1906,143.8145,143.1906,143.8145,9657.0
2020-01-03 11:00:00,166.08,166.15,165.8,165.81,15164.0,143.8924,143.9531,143.6498,143.6585,15164.0
2020-01-03 11:30:00,165.78,166.15,165.78,165.94,15249.0,143.6325,143.9531,143.6325,143.7711,15249.0
2020-01-03 12:00:00,165.95,166.36,165.92,166.0,16390.0,143.7798,144.135,143.7538,143.8231,16390.0
2020-01-03 12:30:00,165.96,166.04,165.83,165.89,8510.0,143.7885,143.8578,143.6758,143.7278,8510.0
2020-01-03 13:00:00,165.91,166.05,165.7,165.77,7166.0,143.7451,143.8664,143.5632,143.6238,7166.0
2020-01-03 13:30:00,165.84,165.99,165.38,165.58,12739.0,143.6845,143.8145,143.2859,143.4592,12739.0
2020-01-03 14:00:00,165.59,165.61,165.24,165.41,6320.0,143.4679,143.4852,143.1646,143.3119,6320.0
2020-01-03 14:30:00,165.5,166.27,165.5,166.17,6384.0,143.3899,144.057,143.3899,143.9704,6384.0
2020-01-03 15:00:00,166.22,166.65,166.22,166.59,9161.0,144.0137,144.3863,144.0137,144.3343,9161.0
2020-01-03 15:30:00,166.58,167.14,166.2,167.05,43318.0,144.3256,144.8108,143.9964,144.7328,43318.0
2020-01-06 09:30:00,166.36,166.45,165.07,165.4,19223.0,144.135,144.213,143.0174,143.3033,19223.0
2020-01-06 10:00:00,165.2,165.58,164.92,165.39,9509.0,143.13,143.4592,142.8874,143.2946,9509.0
2020-01-06 10:30:00,165.28,165.63,164.86,165.39,8350.0,143.1993,143.5025,142.8354,143.2946,8350.0
2020-01-06 11:00:00,165.49,165.88,165.34,165.43,5597.0,143.3813,143.7191,143.2513,143.3293,5597.0
2020-01-06 11:30:00,165.47,165.59,165.18,165.25,54812.0,143.3639,143.4679,143.1127,143.1733,54812.0
2020-01-06 12:00:00,165.26,165.41,165.21,165.41,8419.0,143.182,143.3119,143.1387,143.3119,8419.0
2020-01-06 12:30:00,165.45,165.9,165.45,165.63,24357.0,143.3466,143.7365,143.3466,143.5025,24357.0
2020-01-06 13:00:00,165.68,165.81,165.57,165.57,7959.0,143.5459,143.6585,143.4506,143.4506,7959.0
2020-01-06 13:30:00,165.59,165.79,165.33,165.34,17328.0,143.4679,143.6412,143.2426,143.2513,17328.0
2020-01-06 14:00:00,165.21,165.56,165.21,165.44,10644.0,143.1387,143.4419,143.1387,143.3379,10644.0
2020-01-06 14:30:00,165.39,165.59,165.33,165.52,9966.0,143.2946,143.4679,143.2426,143.4072,9966.0
2020-01-06 15:00:00,165.48,165.65,165.47,165.58,20974.0,143.3726,143.5199,143.3639,143.4592,20974.0
2020-01-06 15:30:00,165.58,165.95,165.25,165.84,68979.0,143.4592,143.7798,143.1733,143.6845,68979.0
2020-01-07 09:30:00,165.15,165.37,163.63,164.33,11247.0,143.0867,143.2773,141.7697,142.3762,11247.0
2020-01-07 10:00:00,164.45,165.3,164.45,165.23,24872.0,142.4802,143.2166,142.4802,143.156,24872.0
2020-01-07 10:30:00,165.37,165.44,164.82,164.96,17045.0,143.2773,143.3379,142.8008,142.9221,17045.0
2020-01-07 11:00:00,165.03,165.63,164.82,165.26,22495.0,142.9827,143.5025,142.8008,143.182,22495.0
2020-01-07 11:30:00,165.27,165.32,164.69,164.78,4140.0,143.1906,143.234,142.6881,142.7661,4140.0
2020-01-07 12:00:00,164.65,164.71,164.49,164.65,5059.0,142.6535,142.7055,142.5148,142.6535,5059.0
2020-01-07 12:30:00,164.69,164.85,164.52,164.66,5600.0,142.6881,142.8268,142.5408,142.6621,5600.0
2020-01-07 13:00:00,164.69,165.15,164.69,164.92,11234.0,142.6881,143.0867,142.6881,142.8874,11234.0
2020-01-07 13:30:00,164.95,165.05,164.87,165.02,8426.0,142.9134,143.0,142.8441,142.974,8426.0
2020-01-07 14:00:00,165.0,165.05,164.89,164.96,42014.0,142.9567,143.0,142.8614,142.9221,42014.0
2020-01-07 14:30:00,164.96,165.04,164.83,164.94,10523.0,142.9221,142.9914,142.8094,142.9047,10523.0
2020-01-07 15:00:00,165.0,165.52,164.92,165.45,84131.0,142.9567,143.4072,142.8874,143.3466,84131.0
2020-01-07 15:30:00,165.43,165.43,164.72,164.79,40664.0,143.3293,143.3293,142.7141,142.7748,40664.0
2020-01-08 09:30:00,165.25,165.89,164.97,165.63,11048.0,143.1733,143.7278,142.9307,143.5025,11048.0
2020-01-08 10:00:00,165.84,165.89,165.17,165.49,11638.0,143.6845,143.7278,143.104,143.3813,11638.0
2020-01-08 10:30:00,165.57,165.93,165.25,165.77,9563.0,143.4506,143.7625,143.1733,143.6238,9563.0
2020-01-08 11:00:00,165.77,166.46,165.76,166.45,6377.0,143.6238,144.2217,143.6152,144.213,6377.0
2020-01-08 11:30:00,166.33,167.21,166.03,166.65,7200.0,144.109,144.8715,143.8491,144.3863,7200.0
2020-01-08 12:00:00,166.76,167.14,166.7,166.96,10564.0,144.4816,144.8108,144.4296,144.6549,10564.0
2020-01-08 12:30:00,166.98,167.02,166.66,166.8,6296.0,144.6722,144.7068,144.3949,144.5162,6296.0
2020-01-08 13:00:00,166.76,166.95,166.73,166.87,4805.0,144.4816,144.6462,144.4556,144.5769,4805.0
2020-01-08 13:30:00,166.92,167.26,166.73,166.8,20425.0,144.6202,144.9148,144.4556,144.5162,20425.0
2020-01-08 14:00:00,166.83,167.09,166.83,166.99,5736.0,144.5422,144.7675,144.5422,144.6809,5736.0
2020-01-08 14:30:00,167.0,167.12,166.87,167.02,8304.0,144.6895,144.7935,144.5769,144.7068,8304.0
2020-01-08 15:00:00,167.0,167.35,166.96,167.0,14283.0,144.6895,144.9928,144.6549,144.6895,14283.0
2020-01-08 15:30:00,167.0,167.03,166.49,166.61,32848.0,144.6895,144.7155,144.2477,144.3516,32848.0
2020-01-09 09:30:00,167.17,167.48,166.42,166.55,12833.0,144.8368,145.1054,144.187,144.2996,12833.0
2020-01-09 10:00:00,166.51,166.51,166.06,166.15,4618.0,144.265,144.265,143.8751,143.9531,4618.0
2020-01-09 10:30:00,166.27,166.36,165.93,165.93,11102.0,144.057,144.135,143.7625,143.7625,11102.0
2020-01-09 11:00:00,165.9,165.9,165.19,165.36,11101.0,143.7365,143.7365,143.1213,143.2686,11101.0
2020-01-09 11:30:00,165.41,165.97,165.39,165.4,9759.0,143.3119,143.7971,143.2946,143.3033,9759.0
2020-01-09 12:00:00,165.4,165.8,165.36,165.72,15040.0,143.3033,143.6498,143.2686,143.5805,15040.0
2020-01-09 12:30:00,165.8,165.97,165.55,165.86,4459.0,143.6498,143.7971,143.4332,143.7018,4459.0
2020-01-09 13:00:00,165.87,166.2,165.81,166.14,3308.0,143.7105,143.9964,143.6585,143.9444,3308.0
2020-01-09 13:30:00,166.22,166.23,165.95,166.04,3774.0,144.0137,144.0224,143.7798,143.8578,3774.0
2020-01-09 14:00:00,166.05,166.44,166.05,166.39,3794.0,143.8664,144.2043,143.8664,144.161,3794.0
2020-01-09 14:30:00,166.41,166.52,166.23,166.44,4936.0,144.1783,144.2736,144.0224,144.2043,4936.0
2020-01-09 15:00:00,166.39,166.48,166.3,166.46,3554.0,144.161,144.239,144.083,144.2217,3554.0
2020-01-09 15:30:00,166.47,166.76,166.41,166.67,24184.0,144.2303,144.4816,144.1783,144.4036,24184.0
2020-01-10 09:30:00,166.66,166.9,165.94,166.9,3962.0,144.3949,144.6029,143.7711,144.6029,3962.0
2020-01-10 10:00:00,166.99,167.14,166.47,167.14,2989.0,144.6809,144.8108,144.2303,144.8108,2989.0
2020-01-10 10:30:00,167.06,167.21,166.83,166.99,4262.0,144.7415,144.8715,144.5422,144.6809,4262.0
2020-01-10 11:00:00,167.03,167.03,166.22,166.22,4090.0,144.7155,144.7155,144.0137,144.0137,4090.0
2020-01-10 11:30:00,166.15,166.39,165.87,165.9,8653.0,143.9531,144.161,143.7105,143.7365,8653.0
2020-01-10 12:00:00,165.84,165.95,165.46,165.87,10824.0,143.6845,143.7798,143.3553,143.7105,10824.0
2020-01-10 12:30:00,165.88,166.1,165.83,165.94,7940.0,143.7191,143.9098,143.6758,143.7711,7940.0
2020-01-10 13:00:00,165.88,166.11,165.84,165.98,3767.0,143.7191,143.9184,143.6845,143.8058,3767.0
2020-01-10 13:30:00,166.07,166.2,165.79,165.79,5314.0,143.8838,143.9964,143.6412,143.6412,5314.0
2020-01-10 14:00:00,165.79,165.95,165.64,165.69,9569.0,143.6412,143.7798,143.5112,143.5545,9569.0
2020-01-10 14:30:00,165.68,165.74,165.43,165.74,6717.0,143.5459,143.5979,143.3293,143.5979,6717.0
2020-01-10 15:00:00,165.81,166.43,165.64,166.26,19443.0,143.6585,144.1957,143.5112,144.0484,19443.0
2020-01-10 15:30:00,166.2,166.7,166.02,166.55,45308.0,143.9964,144.4296,143.8404,144.2996,45308.0
2020-01-13 09:30:00,167.06,167.06,166.34,166.89,9437.0,144.7415,144.7415,144.1177,144.5942,9437.0
2020-01-13 10:00:00,166.76,167.04,166.52,166.86,9253.0,144.4816,144.7242,144.2736,144.5682,9253.0
2020-01-13 10:30:00,166.73,166.78,166.32,166.68,4167.0,144.4556,144.4989,144.1004,144.4123,4167.0
2020-01-13 11:00:00,166.56,167.4,166.51,167.3,12302.0,144.3083,145.0361,144.265,144.9494,12302.0
2020-01-13 11:30:00,167.27,167.52,167.07,167.14,2698.0,144.9235,145.1401,144.7502,144.8108,2698.0
2020-01-13 12:00:00,167.07,167.28,166.97,167.08,3291.0,144.7502,144.9321,144.6635,144.7588,3291.0
2020-01-13 12:30:00,167.1,167.21,166.94,167.05,4092.0,144.7762,144.8715,144.6375,144.7328,4092.0
2020-01-13 13:00:00,167.0,167.1,166.89,167.05,3928.0,144.6895,144.7762,144.5942,144.7328,3928.0
2020-01-13 13:30:00,167.09,167.36,167.06,167.19,3219.0,144.7675,145.0014,144.7415,144.8541,3219.0
2020-01-13 14:00:00,167.1,167.26,167.05,167.26,2986.0,144.7762,144.9148,144.7328,144.9148,2986.0
2020-01-13 14:30:00,167.23,167.43,167.22,167.41,4243.0,144.8888,145.0621,144.8801,145.0447,4243.0
2020-01-13 15:00:00,167.44,167.47,167.3,167.43,5051.0,145.0707,145.0967,144.9494,145.0621,5051.0
2020-01-13 15:30:00,167.43,167.5,167.29,167.44,14204.0,145.0621,145.1227,144.9408,145.0707,14204.0
2020-01-14 09:30:00,167.8,167.88,167.39,167.58,6873.0,145.3826,145.452,145.0274,145.192,6873.0
2020-01-14 10:00:00,167.7,168.17,167.53,168.13,3603.0,145.296,145.7032,145.1487,145.6686,3603.0
2020-01-14 10:30:00,168.17,168.66,168.17,168.5,2780.0,145.7032,146.1278,145.7032,145.9891,2780.0
2020-01-14 11:00:00,168.51,169.14,168.51,169.14,18444.0,145.9978,146.5436,145.9978,146.5436,18444.0
2020-01-14 11:30:00,169.02,169.06,168.77,168.99,3001.0,146.4397,146.4743,146.2231,146.4137,3001.0
2020-01-14 12:00:00,169.02,169.02,168.78,168.99,3893.0,146.4397,146.4397,146.2317,146.4137,3893.0
2020-01-14 12:30:00,168.98,169.4,168.95,169.29,2780.0,146.405,146.7689,146.379,146.6736,2780.0
2020-01-14 13:00:00,169.3,169.57,169.3,169.53,2310.0,146.6823,146.9162,146.6823,146.8815,2310.0
2020-01-14 13:30:00,169.63,169.65,168.93,169.3,4926.0,146.9682,146.9855,146.3617,146.6823,4926.0
2020-01-14 14:00:00,169.08,169.12,168.35,168.85,6571.0,146.4916,146.5263,145.8592,146.2924,6571.0
2020-01-14 14:30:00,168.87,169.15,168.69,168.93,6402.0,146.3097,146.5523,146.1537,146.3617,6402.0
2020-01-14 15:00:00,169.0,169.05,168.63,168.67,5658.0,146.4223,146.4657,146.1018,146.1364,5658.0
2020-01-14 15:30:00,168.58,168.79,168.33,168.43,16996.0,146.0584,146.2404,145.8418,145.9285,16996.0
2020-01-15 09:30:00,167.96,168.53,167.18,167.75,19347.0,145.5213,146.0151,144.8455,145.3393,19347.0
2020-01-15 10:00:00,167.91,167.91,166.9,167.48,5776.0,145.4779,145.4779,144.6029,145.1054,5776.0
2020-01-15 10:30:00,167.47,167.51,167.17,167.37,6986.0,145.0967,145.1314,144.8368,145.0101,6986.0
2020-01-15 11:00:00,167.38,167.56,167.02,167.3,7975.0,145.0188,145.1747,144.7068,144.9494,7975.0
2020-01-15 11:30:00,167.26,167.75,167.24,167.51,5496.0,144.9148,145.3393,144.8975,145.1314,5496.0
2020-01-15 12:00:00,167.37,167.37,167.1,167.11,3109.0,145.0101,145.0101,144.7762,144.7848,3109.0
2020-01-15 12:30:00,167.08,167.08,166.42,166.42,5468.0,144.7588,144.7588,144.187,144.187,5468.0
2020-01-15 13:00:00,166.4,166.47,166.17,166.17,4755.0,144.1697,144.2303,143.9704,143.9704,4755.0
2020-01-15 13:30:00,166.19,166.3,165.88,165.99,5147.0,143.9877,144.083,143.7191,143.8145,5147.0
2020-01-15 14:00:00,165.99,167.26,165.84,167.21,13910.0,143.8145,144.9148,143.6845,144.8715,13910.0
2020-01-15 14:30:00,167.14,167.58,167.13,167.32,16595.0,144.8108,145.192,144.8022,144.9668,16595.0
2020-01-15 15:00:00,167.31,167.42,167.03,167.05,23494.0,144.9581,145.0534,144.7155,144.7328,23494.0
2020-01-15 15:30:00,167.13,167.19,166.42,167.19,49963.0,144.8022,144.8541,144.187,144.8541,49963.0
2020-01-16 09:30:00,168.23,168.53,167.98,168.11,9316.0,145.7552,146.0151,145.5386,145.6512,9316.0
2020-01-16 10:00:00,168.17,168.6,167.85,168.38,4401.0,145.7032,146.0758,145.426,145.8852,4401.0
2020-01-16 10:30:00,168.52,168.78,168.52,168.73,3895.0,146.0065,146.2317,146.0065,146.1884,3895.0
2020-01-16 11:00:00,168.77,168.78,168.37,168.53,5198.0,146.2231,146.2317,145.8765,146.0151,5198.0
2020-01-16 11:30:00,168.55,169.57,168.54,169.02,20774.0,146.0324,146.9162,146.0238,146.4397,20774.0
2020-01-16 12:00:00,169.06,169.28,168.5,168.52,9723.0,146.4743,146.6649,145.9891,146.0065,9723.0
2020-01-16 12:30:00,168.62,168.8,168.26,168.31,4642.0,146.0931,146.249,145.7812,145.8245,4642.0
2020-01-16 13:00:00,168.26,168.63,168.19,168.63,4477.0,145.7812,146.1018,145.7205,146.1018,4477.0
2020-01-16 13:30:00,168.63,168.74,168.43,168.48,5741.0,146.1018,146.1971,145.9285,145.9718,5741.0
2020-01-16 14:00:00,168.5,168.5,168.15,168.26,9554.0,145.9891,145.9891,145.6859,145.7812,9554.0
2020-01-16 14:30:00,168.29,168.34,168.11,168.27,6014.0,145.8072,145.8505,145.6512,145.7899,6014.0
2020-01-16 15:00:00,168.2,168.26,167.93,168.17,8970.0,145.7292,145.7812,145.4953,145.7032,8970.0
2020-01-16 15:30:00,168.17,168.72,168.14,168.7,19692.0,145.7032,146.1797,145.6772,146.1624,19692.0
2020-01-17 09:30:00,169.28,171.65,168.91,171.65,55341.0,146.6649,148.7183,146.3444,148.7183,55341.0
2020-01-17 10:00:00,171.38,171.38,169.53,169.56,15657.0,148.4844,148.4844,146.8815,146.9075,15657.0
2020-01-17 10:30:00,169.56,169.97,169.14,169.19,23760.0,146.9075,147.2627,146.5436,146.5869,23760.0
2020-01-17 11:00:00,169.18,169.56,168.52,168.62,14820.0,146.5783,146.9075,146.0065,146.0931,14820.0
2020-01-17 11:30:00,168.69,169.7,168.63,169.56,8745.0,146.1537,147.0288,146.1018,146.9075,8745.0
2020-01-17 12:00:00,169.6,169.78,169.1,169.66,12480.0,146.9422,147.0981,146.509,146.9942,12480.0
2020-01-17 12:30:00,169.63,169.74,169.59,169.68,2416.0,146.9682,147.0635,146.9335,147.0115,2416.0
2020-01-17 13:00:00,169.7,170.0,169.69,169.77,5914.0,147.0288,147.2887,147.0201,147.0895,5914.0
2020-01-17 13:30:00,169.78,169.99,169.77,169.97,4464.0,147.0981,147.2801,147.0895,147.2627,4464.0
2020-01-17 14:00:00,169.99,170.18,169.92,169.96,6295.0,147.2801,147.4447,147.2194,147.2541,6295.0
2020-01-17 14:30:00,169.94,170.33,169.86,170.31,8295.0,147.2367,147.5746,147.1674,147.5573,8295.0
2020-01-17 15:00:00,170.29,170.3,169.66,170.08,18053.0,147.54,147.5487,146.9942,147.358,18053.0
2020-01-17 15:30:00,170.09,170.23,169.92,169.94,52208.0,147.3667,147.488,147.2194,147.2367,52208.0
2020-01-21 09:30:00,169.75,169.99,168.54,168.57,13425.0,147.0721,147.2801,146.0238,146.0498,13425.0
2020-01-21 10:00:00,168.47,168.67,167.91,167.98,5678.0,145.9631,146.1364,145.4779,145.5386,5678.0
2020-01-21 10:30:00,168.17,168.43,168.02,168.22,5750.0,145.7032,145.9285,145.5733,145.7465,5750.0
2020-01-21 11:00:00,168.29,168.56,167.94,168.22,8257.0,145.8072,146.0411,145.5039,145.7465,8257.0
2020-01-21 11:30:00,168.25,169.06,168.17,168.92,5776.0,145.7725,146.4743,145.7032,146.353,5776.0
2020-01-21 12:00:00,168.99,168.99,168.8,168.94,3390.0,146.4137,146.4137,146.249,146.3703,3390.0
2020-01-21 12:30:00,168.87,169.26,168.86,169.12,6104.0,146.3097,146.6476,146.301,146.5263,6104.0
2020-01-21 13:00:00,169.17,169.28,168.63,169.28,5938.0,146.5696,146.6649,146.1018,146.6649,5938.0
2020-01-21 13:30:00,169.21,169.38,168.72,169.06,8471.0,146.6043,146.7516,146.1797,146.4743,8471.0
2020-01-21 14:00:00,168.89,169.28,168.85,169.14,10024.0,146.327,146.6649,146.2924,146.5436,10024.0
2020-01-21 14:30:00,169.14,169.44,169.01,169.44,4680.0,146.5436,146.8035,146.431,146.8035,4680.0
2020-01-21 15:00:00,169.5,169.75,169.35,169.37,5968.0,146.8555,147.0721,146.7256,146.7429,5968.0
2020-01-21 15:30:00,169.35,169.38,168.83,168.92,35323.0,146.7256,146.7516,146.275,146.353,35323.0
2020-01-22 09:30:00,169.36,169.59,168.73,169.18,5926.0,146.7342,146.9335,146.1884,146.5783,5926.0
2020-01-22 10:00:00,169.13,169.55,168.83,168.83,5150.0,146.535,146.8989,146.275,146.275,5150.0
2020-01-22 10:30:00,168.91,169.03,168.65,168.65,12544.0,146.3444,146.4483,146.1191,146.1191,12544.0
2020-01-22 11:00:00,168.46,168.8,168.46,168.8,8263.0,145.9545,146.249,145.9545,146.249,8263.0
2020-01-22 11:30:00,168.9,169.06,168.8,168.93,5873.0,146.3357,146.4743,146.249,146.3617,5873.0
2020-01-22 12:00:00,169.02,169.19,168.59,168.81,6225.0,146.4397,146.5869,146.0671,146.2577,6225.0
2020-01-22 12:30:00,168.76,169.08,168.75,168.95,9701.0,146.2144,146.4916,146.2057,146.379,9701.0
2020-01-22 13:00:00,168.96,168.96,168.53,168.64,7781.0,146.3877,146.3877,146.0151,146.1104,7781.0
2020-01-22 13:30:00,168.56,168.6,168.32,168.33,2867.0,146.0411,146.0758,145.8332,145.8418,2867.0
2020-01-22 14:00:00,168.27,168.3,167.96,168.04,3185.0,145.7899,145.8158,145.5213,145.5906,3185.0
2020-01-22 14:30:00,168.0,168.0,167.69,167.78,5332.0,145.5559,145.5559,145.2873,145.3653,5332.0
2020-01-22 15:00:00,167.69,167.7,167.18,167.46,8972.0,145.2873,145.296,144.8455,145.0881,8972.0
2020-01-22 15:30:00,167.44,167.79,167.34,167.62,26524.0,145.0707,145.374,144.9841,145.2267,26524.0
2020-01-23 09:30:00,166.67,166.72,165.62,166.2,6810.0,144.4036,144.4469,143.4939,143.9964,6810.0
2020-01-23 10:00:00,166.48,166.82,166.29,166.59,1673.0,144.239,144.5336,144.0744,144.3343,1673.0
2020-01-23 10:30:00,166.84,167.05,166.59,166.79,3065.0,144.5509,144.7328,144.3343,144.5076,3065.0
2020-01-23 11:00:00,166.94,166.97,165.91,166.2,18363.0,144.6375,144.6635,143.7451,143.9964,18363.0
2020-01-23 11:30:00,166.23,166.54,166.11,166.23,4332.0,144.0224,144.291,143.9184,144.0224,4332.0
2020-01-23 12:00:00,166.3,166.81,166.19,166.81,2576.0,144.083,144.5249,143.9877,144.5249,2576.0
2020-01-23 12:30:00,166.86,167.0,166.77,166.95,2473.0,144.5682,144.6895,144.4902,144.6462,2473.0
2020-01-23 13:00:00,167.13,167.59,166.94,167.23,2892.0,144.8022,145.2007,144.6375,144.8888,2892.0
2020-01-23 13:30:00,167.26,167.51,167.21,167.5,3835.0,144.9148,145.1314,144.8715,145.1227,3835.0
2020-01-23 14:00:00,167.54,168.05,167.53,167.94,3305.0,145.1574,145.5992,145.1487,145.5039,3305.0
2020-01-23 14:30:00,167.98,168.08,167.82,167.97,7046.0,145.5386,145.6252,145.4,145.5299,7046.0
2020-01-23 15:00:00,167.97,168.44,167.88,168.44,6854.0,145.5299,145.9371,145.452,145.9371,6854.0
2020-01-23 15:30:00,168.33,168.62,168.24,168.4,21454.0,145.8418,146.0931,145.7639,145.9025,21454.0
2020-01-24 09:30:00,168.88,168.88,167.05,167.19,12490.0,146.3184,146.3184,144.7328,144.8541,12490.0
2020-01-24 10:00:00,167.19,167.19,166.1,166.1,10615.0,144.8541,144.8541,143.9098,143.9098,10615.0
2020-01-24 10:30:00,165.95,166.34,165.77,166.3,18638.0,143.7798,144.1177,143.6238,144.083,18638.0
2020-01-24 11:00:00,166.32,166.55,165.73,166.0,9327.0,144.1004,144.2996,143.5892,143.8231,9327.0
2020-01-24 11:30:00,166.09,166.6,166.04,166.26,6906.0,143.9011,144.343,143.8578,144.0484,6906.0
2020-01-24 12:00:00,166.11,166.27,165.47,165.63,6447.0,143.9184,144.057,143.3639,143.5025,6447.0
2020-01-24 12:30:00,165.71,166.4,165.66,166.17,2300.0,143.5719,144.1697,143.5285,143.9704,2300.0
2020-01-24 13:00:00,166.08,166.1,165.37,165.39,6506.0,143.8924,143.9098,143.2773,143.2946,6506.0
2020-01-24 13:30:00,165.4,165.79,165.37,165.43,3911.0,143.3033,143.6412,143.2773,143.3293,3911.0
2020-01-24 14:00:00,165.47,165.57,164.68,164.81,13597.0,143.3639,143.4506,142.6795,142.7921,13597.0
2020-01-24 14:30:00,164.95,165.33,164.38,165.33,10452.0,142.9134,143.2426,142.4195,143.2426,10452.0
2020-01-24 15:00:00,165.23,165.85,165.22,165.78,12596.0,143.156,143.6932,143.1473,143.6325,12596.0
2020-01-24 15:30:00,165.78,166.02,165.27,165.96,65659.0,143.6325,143.8404,143.1906,143.7885,65659.0
2020-01-27 09:30:00,162.74,164.48,162.37,164.18,9717.0,140.9986,142.5062,140.6781,142.2463,9717.0
2020-01-27 10:00:00,164.08,164.08,163.28,163.77,5175.0,142.1596,142.1596,141.4665,141.891,5175.0
2020-01-27 10:30:00,163.83,164.07,163.02,163.31,2804.0,141.943,142.151,141.2412,141.4925,2804.0
2020-01-27 11:00:00,163.47,164.01,163.43,163.78,5226.0,141.6311,142.099,141.5965,141.8997,5226.0
2020-01-27 11:30:00,163.74,164.08,163.73,163.93,7516.0,141.865,142.1596,141.8564,142.0297,7516.0
2020-01-27 12:00:00,163.79,164.14,163.68,163.75,6017.0,141.9084,142.2116,141.8131,141.8737,6017.0
2020-01-27 12:30:00,163.76,163.92,163.7,163.84,5126.0,141.8824,142.021,141.8304,141.9517,5126.0
2020-01-27 13:00:00,163.86,164.01,163.69,164.0,4270.0,141.969,142.099,141.8217,142.0903,4270.0
2020-01-27 13:30:00,164.02,164.08,163.56,163.75,8407.0,142.1076,142.1596,141.7091,141.8737,8407.0
2020-01-27 14:00:00,163.79,164.13,163.5,163.86,7946.0,141.9084,142.2029,141.6571,141.969,7946.0
2020-01-27 14:30:00,163.87,163.88,162.9,163.0,13164.0,141.9777,141.9863,141.1373,141.2239,13164.0
2020-01-27 15:00:00,162.99,163.52,162.91,163.41,10500.0,141.2152,141.6744,141.1459,141.5791,10500.0
2020-01-27 15:30:00,163.31,163.48,162.86,162.86,44797.0,141.4925,141.6398,141.1026,141.1026,44797.0
2020-01-28 09:30:00,163.68,164.12,163.38,164.02,21251.0,141.8131,142.1943,141.5531,142.1076,21251.0
2020-01-28 10:00:00,163.9,164.72,163.82,164.19,22661.0,142.0037,142.7141,141.9344,142.2549,22661.0
2020-01-28 10:30:00,164.07,164.92,164.06,164.56,6141.0,142.151,142.8874,142.1423,142.5755,6141.0
2020-01-28 11:00:00,164.5,164.71,164.0,164.22,9185.0,142.5235,142.7055,142.0903,142.2809,9185.0
2020-01-28 11:30:00,164.35,164.39,164.01,164.28,3411.0,142.3935,142.4282,142.099,142.3329,3411.0
2020-01-28 12:00:00,164.29,164.53,164.23,164.44,5748.0,142.3416,142.5495,142.2896,142.4715,5748.0
2020-01-28 12:30:00,164.39,164.68,164.17,164.68,3847.0,142.4282,142.6795,142.2376,142.6795,3847.0
2020-01-28 13:00:00,164.68,165.02,164.66,165.02,4553.0,142.6795,142.974,142.6621,142.974,4553.0
2020-01-28 13:30:00,164.95,165.14,164.74,165.14,10055.0,142.9134,143.078,142.7314,143.078,10055.0
2020-01-28 14:00:00,165.18,165.57,165.17,165.52,6540.0,143.1127,143.4506,143.104,143.4072,6540.0
2020-01-28 14:30:00,165.55,166.19,165.55,165.76,10382.0,143.4332,143.9877,143.4332,143.6152,10382.0
2020-01-28 15:00:00,165.74,165.78,165.45,165.66,7570.0,143.5979,143.6325,143.3466,143.5285,7570.0
2020-01-28 15:30:00,165.6,165.6,164.74,164.74,37451.0,143.4766,143.4766,142.7314,142.7314,37451.0
2020-01-29 09:30:00,165.72,165.79,164.03,164.03,19115.0,143.5805,143.6412,142.1163,142.1163,19115.0
2020-01-29 10:00:00,164.21,165.14,164.1,165.14,8083.0,142.2723,143.078,142.1769,143.078,8083.0
2020-01-29 10:30:00,165.16,165.86,165.15,165.86,5114.0,143.0953,143.7018,143.0867,143.7018,5114.0
2020-01-29 11:00:00,165.93,165.95,165.54,165.54,2815.0,143.7625,143.7798,143.4246,143.4246,2815.0
2020-01-29 11:30:00,165.42,165.87,165.37,165.87,4449.0,143.3206,143.7105,143.2773,143.7105,4449.0
2020-01-29 12:00:00,165.85,165.95,165.64,165.65,5905.0,143.6932,143.7798,143.5112,143.5199,5905.0
2020-01-29 12:30:00,165.65,165.67,165.44,165.49,3493.0,143.5199,143.5372,143.3379,143.3813,3493.0
2020-01-29 13:00:00,165.46,165.51,165.16,165.38,8299.0,143.3553,143.3986,143.0953,143.2859,8299.0
2020-01-29 13:30:00,165.38,165.75,165.37,165.72,3470.0,143.2859,143.6065,143.2773,143.5805,3470.0
2020-01-29 14:00:00,165.84,166.0,165.68,165.77,8852.0,143.6845,143.8231,143.5459,143.6238,8852.0
2020-01-29 14:30:00,165.71,165.82,165.33,165.42,5582.0,143.5719,143.6672,143.2426,143.3206,5582.0
2020-01-29 15:00:00,165.44,165.44,165.04,165.34,9312.0,143.3379,143.3379,142.9914,143.2513,9312.0
2020-01-29 15:30:00,165.29,165.41,164.76,164.95,16531.0,143.208,143.3119,142.7488,142.9134,16531.0
2020-01-30 09:30:00,163.42,164.71,162.95,164.43,7466.0,141.5878,142.7055,141.1806,142.4629,7466.0
2020-01-30 10:00:00,164.21,164.9,163.99,164.16,10190.0,142.2723,142.8701,142.0816,142.2289,10190.0
2020-01-30 10:30:00,164.11,164.24,163.17,163.4,13127.0,142.1856,142.2982,141.3712,141.5705,13127.0
2020-01-30 11:00:00,163.48,164.2,163.48,164.14,8950.0,141.6398,142.2636,141.6398,142.2116,8950.0
2020-01-30 11:30:00,164.04,164.35,163.71,164.07,4711.0,142.125,142.3935,141.8391,142.151,4711.0
2020-01-30 12:00:00,163.94,164.09,163.0,163.0,5762.0,142.0383,142.1683,141.2239,141.2239,5762.0
2020-01-30 12:30:00,162.82,162.91,162.43,162.43,7099.0,141.068,141.1459,140.7301,140.7301,7099.0
2020-01-30 13:00:00,162.39,162.51,162.13,162.28,4502.0,140.6954,140.7994,140.4701,140.6001,4502.0
2020-01-30 13:30:00,162.32,162.46,162.25,162.37,4541.0,140.6347,140.756,140.5741,140.6781,4541.0
2020-01-30 14:00:00,162.55,162.91,162.36,162.51,23572.0,140.834,141.1459,140.6694,140.7994,23572.0
2020-01-30 14:30:00,162.59,162.94,162.06,162.59,35969.0,140.8687,141.1719,140.4095,140.8687,35969.0
2020-01-30 15:00:00,162.57,162.93,162.52,162.88,21244.0,140.8514,141.1633,140.808,141.1199,21244.0
2020-01-30 15:30:00,162.87,163.45,162.63,163.3,48787.0,141.1113,141.6138,140.9033,141.4838,48787.0
2020-01-31 09:30:00,162.42,163.46,161.97,162.64,18964.0,140.7214,141.6224,140.3315,140.912,18964.0
2020-01-31 10:00:00,162.6,162.91,162.06,162.3,8086.0,140.8773,141.1459,140.4095,140.6174,8086.0
2020-01-31 10:30:00,162.34,162.36,161.73,161.97,6535.0,140.6521,140.6694,140.1236,140.3315,6535.0
2020-01-31 11:00:00,162.04,162.04,161.37,161.7,5999.0,140.3922,140.3922,139.8117,140.0976,5999.0
2020-01-31 11:30:00,161.69,162.34,161.44,162.34,5602.0,140.0889,140.6521,139.8723,140.6521,5602.0
2020-01-31 12:00:00,162.64,162.69,161.77,161.85,6017.0,140.912,140.9553,140.1582,140.2275,6017.0
2020-01-31 12:30:00,161.96,161.97,160.83,161.0,12437.0,140.3228,140.3315,139.3438,139.4911,12437.0
2020-01-31 13:00:00,160.94,161.13,160.59,160.65,7574.0,139.4391,139.6037,139.1359,139.1879,7574.0
2020-01-31 13:30:00,160.58,160.66,160.3,160.52,6860.0,139.1272,139.1965,138.8846,139.0752,6860.0
2020-01-31 14:00:00,160.85,160.97,160.62,160.67,8353.0,139.3611,139.4651,139.1619,139.2052,8353.0
2020-01-31 14:30:00,160.71,161.03,160.19,160.19,10553.0,139.2398,139.5171,138.7893,138.7893,10553.0
2020-01-31 15:00:00,160.21,160.3,159.31,159.31,21846.0,138.8066,138.8846,138.0269,138.0269,21846.0
2020-01-31 15:30:00,159.19,159.88,159.02,159.53,66948.0,137.9229,138.5207,137.7756,138.2175,66948.0
2020-02-03 09:30:00,161.01,161.73,159.69,161.45,92582.0,139.4998,140.1236,138.3561,139.881,92582.0
2020-02-03 10:00:00,161.58,162.55,161.14,161.75,52416.0,139.9936,140.834,139.6124,140.1409,52416.0
2020-02-03 10:30:00,161.66,161.95,161.25,161.45,13767.0,140.0629,140.3142,139.7077,139.881,13767.0
2020-02-03 11:00:00,161.47,162.08,161.44,162.01,74505.0,139.8983,140.4268,139.8723,140.3662,74505.0
2020-02-03 11:30:00,161.96,162.01,161.12,161.33,9898.0,140.3228,140.3662,139.5951,139.777,9898.0
2020-02-03 12:00:00,161.27,161.61,161.1,161.41,13025.0,139.725,140.0196,139.5777,139.8463,13025.0
2020-02-03 12:30:00,161.33,161.56,161.23,161.46,10550.0,139.777,139.9763,139.6904,139.8896,10550.0
2020-02-03 13:00:00,161.66,161.66,161.2,161.31,5389.0,140.0629,140.0629,139.6644,139.7597,5389.0
2020-02-03 13:30:00,161.37,161.42,161.17,161.35,5907.0,139.8117,139.855,139.6384,139.7943,5907.0
2020-02-03 14:00:00,161.35,161.38,161.05,161.08,9534.0,139.7943,139.8203,139.5344,139.5604,9534.0
2020-02-03 14:30:00,161.11,161.3,160.89,161.24,10530.0,139.5864,139.751,139.3958,139.699,10530.0
2020-02-03 15:00:00,161.02,161.43,161.01,161.43,11045.0,139.5084,139.8636,139.4998,139.8636,11045.0
2020-02-03 15:30:00,161.44,161.99,161.14,161.72,109026.0,139.8723,140.3488,139.6124,140.1149,109026.0
2020-02-04 09:30:00,164.46,165.28,163.25,164.52,39970.0,142.4889,143.1993,141.4405,142.5408,39970.0
2020-02-04 10:00:00,164.38,164.9,164.2,164.85,26142.0,142.4195,142.8701,142.2636,142.8268,26142.0
2020-02-04 10:30:00,164.8,164.9,163.38,163.64,19542.0,142.7834,142.8701,141.5531,141.7784,19542.0
2020-02-04 11:00:00,163.65,164.34,163.22,163.59,59100.0,141.7871,142.3849,141.4145,141.7351,59100.0
2020-02-04 11:30:00,163.54,163.62,162.68,163.4,64022.0,141.6918,141.7611,140.9467,141.5705,64022.0
2020-02-04 12:00:00,163.38,164.06,163.29,163.63,34879.0,141.5531,142.1423,141.4752,141.7697,34879.0
2020-02-04 12:30:00,163.64,164.0,163.11,163.69,28384.0,141.7784,142.0903,141.3192,141.8217,28384.0
2020-02-04 13:00:00,163.74,163.75,162.98,163.08,16651.0,141.865,141.8737,141.2066,141.2932,16651.0
2020-02-04 13:30:00,162.98,163.1,162.65,163.1,10468.0,141.2066,141.3105,140.9207,141.3105,10468.0
2020-02-04 14:00:00,163.02,163.18,162.51,162.52,8770.0,141.2412,141.3799,140.7994,140.808,8770.0
2020-02-04 14:30:00,162.48,162.68,162.12,162.38,16174.0,140.7734,140.9467,140.4615,140.6867,16174.0
2020-02-04 15:00:00,162.39,162.82,162.24,162.66,13343.0,140.6954,141.068,140.5654,140.9293,13343.0
2020-02-04 15:30:00,162.68,163.05,162.45,162.64,49068.0,140.9467,141.2672,140.7474,140.912,49068.0
2020-02-05 09:30:00,163.3,165.13,163.3,164.32,27320.0,141.4838,143.0693,141.4838,142.3676,27320.0
2020-02-05 10:00:00,163.84,164.35,162.7,162.89,13385.0,141.9517,142.3935,140.964,141.1286,13385.0
2020-02-05 10:30:00,162.83,162.99,162.42,162.96,15519.0,141.0766,141.2152,140.7214,141.1892,15519.0
2020-02-05 11:00:00,163.0,163.8,162.92,163.45,14974.0,141.2239,141.917,141.1546,141.6138,14974.0
2020-02-05 11:30:00,163.53,163.82,163.43,163.78,8812.0,141.6831,141.9344,141.5965,141.8997,8812.0
2020-02-05 12:00:00,163.77,164.04,163.67,163.89,28935.0,141.891,142.125,141.8044,141.995,28935.0
2020-02-05 12:30:00,163.85,164.06,163.85,163.96,11513.0,141.9603,142.1423,141.9603,142.0557,11513.0
2020-02-05 13:00:00,163.97,164.21,163.91,164.0,62009.0,142.0643,142.2723,142.0123,142.0903,62009.0
2020-02-05 13:30:00,164.01,164.21,163.91,163.91,109425.0,142.099,142.2723,142.0123,142.0123,109425.0
2020-02-05 14:00:00,163.9,164.03,163.52,163.98,21013.0,142.0037,142.1163,141.6744,142.073,21013.0
2020-02-05 14:30:00,164.0,164.06,163.53,164.0,36388.0,142.0903,142.1423,141.6831,142.0903,36388.0
2020-02-05 15:00:00,164.01,164.58,163.85,164.0,92491.0,142.099,142.5928,141.9603,142.0903,92491.0
2020-02-05 15:30:00,163.94,164.05,163.54,163.75,86401.0,142.0383,142.1336,141.6918,141.8737,86401.0
2020-02-06 09:30:00,165.55,165.59,158.01,161.9,83797.0,143.4332,143.4679,136.9005,140.2709,83797.0
2020-02-06 10:00:00,161.45,161.87,158.64,160.71,63915.0,139.881,140.2449,137.4464,139.2398,63915.0
2020-02-06 10:30:00,160.71,161.85,160.16,161.28,33286.0,139.2398,140.2275,138.7633,139.7337,33286.0
2020-02-06 11:00:00,161.26,161.26,159.21,159.29,31146.0,139.7164,139.7164,137.9402,138.0095,31146.0
2020-02-06 11:30:00,159.36,159.45,158.14,158.15,23964.0,138.0702,138.1482,137.0132,137.0218,23964.0
2020-02-06 12:00:00,158.1,159.89,158.1,159.86,22018.0,136.9785,138.5294,136.9785,138.5034,22018.0
2020-02-06 12:30:00,159.9,159.98,159.62,159.8,14181.0,138.5381,138.6074,138.2955,138.4514,14181.0
2020-02-06 13:00:00,159.96,161.62,159.95,161.15,52558.0,138.59,140.0283,138.5814,139.6211,52558.0
2020-02-06 13:30:00,161.09,161.1,159.97,160.13,13554.0,139.5691,139.5777,138.5987,138.7373,13554.0
2020-02-06 14:00:00,160.11,160.73,160.02,160.31,13666.0,138.72,139.2572,138.642,138.8933,13666.0
2020-02-06 14:30:00,160.3,160.58,159.97,160.15,19771.0,138.8846,139.1272,138.5987,138.7547,19771.0
2020-02-06 15:00:00,160.13,160.13,159.31,159.58,15255.0,138.7373,138.7373,138.0269,138.2608,15255.0
2020-02-06 15:30:00,159.67,160.53,159.66,160.06,68467.0,138.3388,139.0839,138.3301,138.6767,68467.0
2020-02-07 09:30:00,158.45,158.45,156.88,156.88,16684.0,137.2818,137.2818,135.9215,135.9215,16684.0
2020-02-07 10:00:00,156.67,157.28,156.18,157.28,10162.0,135.7396,136.2681,135.315,136.2681,10162.0
2020-02-07 10:30:00,157.36,158.29,157.03,157.42,17417.0,136.3374,137.1431,136.0515,136.3894,17417.0
2020-02-07 11:00:00,157.16,157.45,156.78,157.44,9016.0,136.1641,136.4154,135.8349,136.4067,9016.0
2020-02-07 11:30:00,157.41,157.66,156.53,156.58,11062.0,136.3807,136.5973,135.6183,135.6616,11062.0
2020-02-07 12:00:00,156.57,157.18,156.53,157.06,9088.0,135.6529,136.1814,135.6183,136.0775,9088.0
2020-02-07 12:30:00,157.02,157.46,156.95,157.09,10117.0,136.0428,136.424,135.9822,136.1035,10117.0
2020-02-07 13:00:00,157.03,157.03,156.58,156.67,5688.0,136.0515,136.0515,135.6616,135.7396,5688.0
2020-02-07 13:30:00,156.65,156.99,156.19,156.27,11507.0,135.7222,136.0168,135.3237,135.393,11507.0
2020-02-07 14:00:00,156.18,156.25,155.82,156.02,10754.0,135.315,135.3757,135.0031,135.1764,10754.0
2020-02-07 14:30:00,156.13,156.15,155.36,155.78,17691.0,135.2717,135.289,134.6046,134.9685,17691.0
2020-02-07 15:00:00,155.77,155.91,155.34,155.8,17862.0,134.9598,135.0811,134.5872,134.9858,17862.0
2020-02-07 15:30:00,155.77,156.28,155.59,155.81,93199.0,134.9598,135.4017,134.8038,134.9945,93199.0
2020-02-10 09:30:00,155.24,155.94,154.11,155.77,57208.0,134.5006,135.1071,133.5216,134.9598,57208.0
2020-02-10 10:00:00,155.84,156.24,154.66,154.78,19090.0,135.0204,135.367,133.9981,134.1021,19090.0
2020-02-10 10:30:00,154.83,155.49,154.73,155.14,31810.0,134.1454,134.7172,134.0587,134.414,31810.0
2020-02-10 11:00:00,155.24,155.55,154.92,155.22,40902.0,134.5006,134.7692,134.2234,134.4833,40902.0
2020-02-10 11:30:00,155.23,155.23,154.6,154.65,20213.0,134.4919,134.4919,133.9461,133.9894,20213.0
2020-02-10 12:00:00,154.6,154.7,154.37,154.48,17325.0,133.9461,134.0327,133.7468,133.8421,17325.0
2020-02-10 12:30:00,154.6,154.89,154.39,154.71,17210.0,133.9461,134.1974,133.7642,134.0414,17210.0
2020-02-10 13:00:00,154.72,155.0,154.47,155.0,52316.0,134.0501,134.2927,133.8335,134.2927,52316.0
2020-02-10 13:30:00,154.95,155.98,154.76,155.73,32619.0,134.2493,135.1417,134.0847,134.9251,32619.0
2020-02-10 14:00:00,155.79,156.0,155.54,155.67,35073.0,134.9771,135.1591,134.7605,134.8732,35073.0
2020-02-10 14:30:00,155.67,155.67,154.88,155.63,42068.0,134.8732,134.8732,134.1887,134.8385,42068.0
2020-02-10 15:00:00,155.62,155.93,155.47,155.75,23018.0,134.8298,135.0984,134.6999,134.9425,23018.0
2020-02-10 15:30:00,155.77,155.9,155.47,155.61,88784.0,134.9598,135.0724,134.6999,134.8212,88784.0
2020-02-11 09:30:00,156.14,156.69,155.88,156.06,42719.0,135.2804,135.7569,135.0551,135.2111,42719.0
2020-02-11 10:00:00,156.1,157.14,155.79,157.05,41712.0,135.2457,136.1468,134.9771,136.0688,41712.0
2020-02-11 10:30:00,157.05,157.14,156.66,156.82,23931.0,136.0688,136.1468,135.7309,135.8695,23931.0
2020-02-11 11:00:00,156.86,156.86,156.09,156.27,48564.0,135.9042,135.9042,135.2371,135.393,48564.0
2020-02-11 11:30:00,156.37,156.57,156.08,156.32,73027.0,135.4796,135.6529,135.2284,135.4363,73027.0
2020-02-11 12:00:00,156.35,156.44,156.07,156.23,26313.0,135.4623,135.5403,135.2197,135.3583,26313.0
2020-02-11 12:30:00,156.2,156.23,155.9,155.95,4540.0,135.3324,135.3583,135.0724,135.1158,4540.0
2020-02-11 13:00:00,155.94,156.41,155.78,156.31,12314.0,135.1071,135.5143,134.9685,135.4277,12314.0
2020-02-11 13:30:00,156.29,156.34,155.47,155.53,20404.0,135.4103,135.4537,134.6999,134.7519,20404.0
2020-02-11 14:00:00,155.53,155.7,155.24,155.58,17239.0,134.7519,134.8992,134.5006,134.7952,17239.0
2020-02-11 14:30:00,155.57,155.79,155.51,155.54,16747.0,134.7865,134.9771,134.7345,134.7605,16747.0
2020-02-11 15:00:00,155.54,155.59,155.24,155.44,13497.0,134.7605,134.8038,134.5006,134.6739,13497.0
2020-02-11 15:30:00,155.56,155.7,155.16,155.51,70033.0,134.7779,134.8992,134.4313,134.7345,70033.0
2020-02-12 09:30:00,156.15,156.56,155.48,156.02,17163.0,135.289,135.6443,134.7085,135.1764,17163.0
2020-02-12 10:00:00,156.03,156.11,155.58,155.99,32554.0,135.1851,135.2544,134.7952,135.1504,32554.0
2020-02-12 10:30:00,156.02,156.48,156.0,156.25,22745.0,135.1764,135.5749,135.1591,135.3757,22745.0
2020-02-12 11:00:00,156.24,156.32,155.93,156.08,42868.0,135.367,135.4363,135.0984,135.2284,42868.0
2020-02-12 11:30:00,156.13,156.46,155.95,156.0,10132.0,135.2717,135.5576,135.1158,135.1591,10132.0
2020-02-12 12:00:00,156.03,156.09,155.94,156.03,21838.0,135.1851,135.2371,135.1071,135.1851,21838.0
2020-02-12 12:30:00,156.0,156.09,155.96,156.05,14261.0,135.1591,135.2371,135.1244,135.2024,14261.0
2020-02-12 13:00:00,155.99,156.0,155.43,155.54,6890.0,135.1504,135.1591,134.6652,134.7605,6890.0
2020-02-12 13:30:00,155.46,155.71,155.46,155.71,8260.0,134.6912,134.9078,134.6912,134.9078,8260.0
2020-02-12 14:00:00,155.71,156.07,155.53,155.78,25119.0,134.9078,135.2197,134.7519,134.9685,25119.0
2020-02-12 14:30:00,155.86,156.82,155.84,156.62,69116.0,135.0378,135.8695,135.0204,135.6962,69116.0
2020-02-12 15:00:00,156.63,157.07,156.39,156.82,55313.0,135.7049,136.0861,135.497,135.8695,55313.0
2020-02-12 15:30:00,156.89,157.34,156.87,157.0,76058.0,135.9302,136.3201,135.9128,136.0255,76058.0
2020-02-13 09:30:00,156.18,156.79,156.14,156.6,12845.0,135.315,135.8435,135.2804,135.6789,12845.0
2020-02-13 10:00:00,156.55,156.99,156.38,156.78,9908.0,135.6356,136.0168,135.4883,135.8349,9908.0
2020-02-13 10:30:00,156.65,157.16,156.34,157.16,12019.0,135.7222,136.1641,135.4537,136.1641,12019.0
2020-02-13 11:00:00,157.09,157.28,156.51,156.71,21166.0,136.1035,136.2681,135.6009,135.7742,21166.0
2020-02-13 11:30:00,156.64,156.83,156.5,156.54,11895.0,135.7136,135.8782,135.5923,135.6269,11895.0
2020-02-13 12:00:00,156.49,156.61,155.93,155.93,6539.0,135.5836,135.6876,135.0984,135.0984,6539.0
2020-02-13 12:30:00,155.93,155.93,155.44,155.44,7403.0,135.0984,135.0984,134.6739,134.6739,7403.0
2020-02-13 13:00:00,155.42,155.44,155.0,155.34,6717.0,134.6566,134.6739,134.2927,134.5872,6717.0
2020-02-13 13:30:00,155.35,155.88,155.31,155.69,8706.0,134.5959,135.0551,134.5613,134.8905,8706.0
2020-02-13 14:00:00,155.64,156.06,155.64,155.68,12780.0,134.8472,135.2111,134.8472,134.8818,12780.0
2020-02-13 14:30:00,155.65,155.77,155.35,155.54,17386.0,134.8558,134.9598,134.5959,134.7605,17386.0
2020-02-13 15:00:00,155.5,155.5,155.09,155.22,8192.0,134.7259,134.7259,134.3706,134.4833,8192.0
2020-02-13 15:30:00,155.22,155.44,155.05,155.34,36611.0,134.4833,134.6739,134.336,134.5872,36611.0
2020-02-14 09:30:00,155.5,155.67,155.04,155.33,42042.0,134.7259,134.8732,134.3273,134.5786,42042.0
2020-02-14 10:00:00,155.3,155.63,155.1,155.3,46265.0,134.5526,134.8385,134.3793,134.5526,46265.0
2020-02-14 10:30:00,155.3,155.47,155.22,155.41,25023.0,134.5526,134.6999,134.4833,134.6479,25023.0
2020-02-14 11:00:00,155.33,155.75,155.19,155.45,24540.0,134.5786,134.9425,134.4573,134.6826,24540.0
2020-02-14 11:30:00,155.45,155.71,155.24,155.31,12450.0,134.6826,134.9078,134.5006,134.5613,12450.0
2020-02-14 12:00:00,155.35,155.4,155.27,155.37,7090.0,134.5959,134.6392,134.5266,134.6132,7090.0
2020-02-14 12:30:00,155.36,155.67,155.36,155.59,11633.0,134.6046,134.8732,134.6046,134.8038,11633.0
2020-02-14 13:00:00,155.52,155.59,155.31,155.53,10089.0,134.7432,134.8038,134.5613,134.7519,10089.0
2020-02-14 13:30:00,155.45,155.64,155.39,155.49,6265.0,134.6826,134.8472,134.6306,134.7172,6265.0
2020-02-14 14:00:00,155.46,156.01,155.43,155.95,20968.0,134.6912,135.1677,134.6652,135.1158,20968.0
2020-02-14 14:30:00,155.95,156.22,155.73,155.74,9848.0,135.1158,135.3497,134.9251,134.9338,9848.0
2020-02-14 15:00:00,155.8,155.93,155.72,155.88,30794.0,134.9858,135.0984,134.9165,135.0551,30794.0
2020-02-14 15:30:00,155.9,156.31,155.9,156.24,73132.0,135.0724,135.4277,135.0724,135.367,73132.0
2020-02-18 09:30:00,155.55,156.62,155.5,156.41,14281.0,134.7692,135.6962,134.7259,135.5143,14281.0
2020-02-18 10:00:00,156.35,156.91,156.27,156.71,14025.0,135.4623,135.9475,135.393,135.7742,14025.0
2020-02-18 10:30:00,156.77,157.28,156.64,156.87,15131.0,135.8262,136.2681,135.7136,135.9128,15131.0
2020-02-18 11:00:00,156.98,157.05,156.09,156.38,33702.0,136.0081,136.0688,135.2371,135.4883,33702.0
2020-02-18 11:30:00,156.47,156.49,155.96,156.04,35189.0,135.5663,135.5836,135.1244,135.1937,35189.0
2020-02-18 12:00:00,156.11,156.71,156.03,156.55,12280.0,135.2544,135.7742,135.1851,135.6356,12280.0
2020-02-18 12:30:00,156.57,156.94,156.52,156.79,11733.0,135.6529,135.9735,135.6096,135.8435,11733.0
2020-02-18 13:00:00,156.8,157.4,156.79,157.4,11086.0,135.8522,136.372,135.8435,136.372,11086.0
2020-02-18 13:30:00,157.4,157.54,157.12,157.44,10815.0,136.372,136.4933,136.1294,136.4067,10815.0
2020-02-18 14:00:00,157.5,157.51,156.67,157.14,13183.0,136.4587,136.4673,135.7396,136.1468,13183.0
2020-02-18 14:30:00,157.07,157.4,157.07,157.19,13591.0,136.0861,136.372,136.0861,136.1901,13591.0
2020-02-18 15:00:00,157.18,157.52,157.18,157.35,11195.0,136.1814,136.476,136.1814,136.3287,11195.0
2020-02-18 15:30:00,157.35,157.62,157.27,157.53,71818.0,136.3287,136.5626,136.2594,136.4847,71818.0
2020-02-19 09:30:00,158.06,158.63,157.86,157.86,16446.0,136.9439,137.4377,136.7706,136.7706,16446.0
2020-02-19 10:00:00,157.59,158.23,157.59,157.94,32470.0,136.5367,137.0912,136.5367,136.8399,32470.0
2020-02-19 10:30:00,158.0,158.43,157.83,157.89,30332.0,136.8919,137.2644,136.7446,136.7966,30332.0
2020-02-19 11:00:00,157.83,157.89,157.36,157.75,17424.0,136.7446,136.7966,136.3374,136.6753,17424.0
2020-02-19 11:30:00,157.72,157.76,157.48,157.53,19803.0,136.6493,136.6839,136.4414,136.4847,19803.0
2020-02-19 12:00:00,157.53,157.71,157.41,157.57,32980.0,136.4847,136.6406,136.3807,136.5193,32980.0
2020-02-19 12:30:00,157.69,157.87,157.53,157.74,44638.0,136.6233,136.7792,136.4847,136.6666,44638.0
2020-02-19 13:00:00,157.73,157.96,157.55,157.94,25953.0,136.658,136.8572,136.502,136.8399,25953.0
2020-02-19 13:30:00,157.93,158.14,157.57,157.74,20219.0,136.8312,137.0132,136.5193,136.6666,20219.0
2020-02-19 14:00:00,157.76,157.88,157.55,157.77,11655.0,136.6839,136.7879,136.502,136.6926,11655.0
2020-02-19 14:30:00,157.77,158.09,157.75,158.06,11822.0,136.6926,136.9699,136.6753,136.9439,11822.0
2020-02-19 15:00:00,158.04,158.24,157.94,158.1,19842.0,136.9265,137.0998,136.8399,136.9785,19842.0
2020-02-19 15:30:00,158.11,158.24,157.88,158.01,91072.0,136.9872,137.0998,136.7879,136.9005,91072.0
2020-02-20 09:30:00,157.76,158.42,157.28,158.15,10776.0,136.6839,137.2558,136.2681,137.0218,10776.0
2020-02-20 10:00:00,158.44,158.9,158.24,158.85,7071.0,137.2731,137.6716,137.0998,137.6283,7071.0
2020-02-20 10:30:00,158.81,159.25,158.8,159.22,14810.0,137.5937,137.9749,137.585,137.9489,14810.0
2020-02-20 11:00:00,159.21,159.38,158.85,158.97,36774.0,137.9402,138.0875,137.6283,137.7323,36774.0
2020-02-20 11:30:00,158.97,159.62,158.56,159.38,23456.0,137.7323,138.2955,137.3771,138.0875,23456.0
2020-02-20 12:00:00,159.19,159.4,158.9,159.17,7541.0,137.9229,138.1048,137.6716,137.9056,7541.0
2020-02-20 12:30:00,159.14,159.61,159.0,159.58,5838.0,137.8796,138.2868,137.7583,138.2608,5838.0
2020-02-20 13:00:00,159.54,159.78,159.42,159.67,6278.0,138.2261,138.4341,138.1222,138.3388,6278.0
2020-02-20 13:30:00,159.62,159.64,159.46,159.59,10182.0,138.2955,138.3128,138.1568,138.2695,10182.0
2020-02-20 14:00:00,159.57,159.84,159.53,159.75,18367.0,138.2521,138.4861,138.2175,138.4081,18367.0
2020-02-20 14:30:00,159.81,160.02,159.5,159.62,12496.0,138.4601,138.642,138.1915,138.2955,12496.0
2020-02-20 15:00:00,159.47,159.77,159.43,159.76,14809.0,138.1655,138.4254,138.1308,138.4168,14809.0
2020-02-20 15:30:00,159.74,160.0,159.45,159.92,65912.0,138.3994,138.6247,138.1482,138.5554,65912.0
2020-02-21 09:30:00,159.43,159.47,157.86,158.41,71284.0,139.0628,139.0977,137.6934,138.1731,71284.0
2020-02-21 10:00:00,158.52,158.96,158.45,158.83,33526.0,138.2691,138.6529,138.208,138.5395,33526.0
2020-02-21 10:30:00,158.83,159.2,158.2,159.06,21068.0,138.5395,138.8622,137.9899,138.7401,21068.0
2020-02-21 11:00:00,159.0,159.26,158.66,158.82,13587.0,138.6877,138.9145,138.3912,138.5307,13587.0
2020-02-21 11:30:00,158.82,159.19,158.61,159.17,25213.0,138.5307,138.8535,138.3476,138.836,25213.0
2020-02-21 12:00:00,159.17,159.42,158.96,159.2,7869.0,138.836,139.0541,138.6529,138.8622,7869.0
2020-02-21 12:30:00,159.28,159.73,159.21,159.73,7473.0,138.932,139.3245,138.8709,139.3245,7473.0
2020-02-21 13:00:00,159.79,159.79,159.37,159.49,19455.0,139.3768,139.3768,139.0105,139.1152,19455.0
2020-02-21 13:30:00,159.51,159.83,159.47,159.61,8334.0,139.1326,139.4117,139.0977,139.2198,8334.0
2020-02-21 14:00:00,159.53,159.95,159.39,159.58,22844.0,139.15,139.5164,139.0279,139.1937,22844.0
2020-02-21 14:30:00,159.7,160.12,159.69,160.03,24030.0,139.2983,139.6647,139.2896,139.5862,24030.0
2020-02-21 15:00:00,160.09,160.33,159.97,159.97,17468.0,139.6385,139.8478,139.5338,139.5338,17468.0
2020-02-21 15:30:00,159.94,160.33,159.77,160.13,90529.0,139.5077,139.8478,139.3594,139.6734,90529.0
2020-02-24 09:30:00,155.78,157.18,155.78,156.9,48668.0,135.8791,137.1003,135.8791,136.856,48668.0
2020-02-24 10:00:00,156.9,157.78,156.7,156.78,78146.0,136.856,137.6236,136.6816,136.7514,78146.0
2020-02-24 10:30:00,156.77,157.51,156.53,157.28,64224.0,136.7426,137.3881,136.5333,137.1875,64224.0
2020-02-24 11:00:00,157.28,157.97,157.18,157.83,57680.0,137.1875,137.7893,137.1003,137.6672,57680.0
2020-02-24 11:30:00,157.88,158.19,157.53,157.89,28031.0,137.7108,137.9812,137.4055,137.7196,28031.0
2020-02-24 12:00:00,157.78,158.02,157.7,158.02,28125.0,137.6236,137.8329,137.5538,137.8329,28125.0
2020-02-24 12:30:00,157.97,158.25,157.88,157.99,24164.0,137.7893,138.0336,137.7108,137.8068,24164.0
2020-02-24 13:00:00,157.94,158.6,157.76,158.51,87770.0,137.7632,138.3388,137.6062,138.2603,87770.0
2020-02-24 13:30:00,158.48,159.3,158.44,159.09,24231.0,138.2342,138.9494,138.1993,138.7663,24231.0
2020-02-24 14:00:00,159.0,159.43,158.83,159.31,42714.0,138.6877,139.0628,138.5395,138.9581,42714.0
2020-02-24 14:30:00,159.31,159.66,159.04,159.43,18904.0,138.9581,139.2634,138.7226,139.0628,18904.0
2020-02-24 15:00:00,159.44,159.72,159.13,159.59,29004.0,139.0715,139.3158,138.8011,139.2024,29004.0
2020-02-24 15:30:00,159.59,159.85,158.99,159.1,185016.0,139.2024,139.4292,138.679,138.775,185016.0
2020-02-25 09:30:00,159.33,159.33,157.97,158.2,48132.0,138.9756,138.9756,137.7893,137.9899,48132.0
2020-02-25 10:00:00,158.24,158.67,157.14,157.14,50336.0,138.0248,138.3999,137.0654,137.0654,50336.0
2020-02-25 10:30:00,157.26,157.84,156.82,157.43,41025.0,137.17,137.6759,136.7862,137.3183,41025.0
2020-02-25 11:00:00,157.51,157.73,156.79,157.27,33185.0,137.3881,137.58,136.7601,137.1788,33185.0
2020-02-25 11:30:00,157.21,157.49,156.85,157.12,20711.0,137.1264,137.3707,136.8124,137.0479,20711.0
2020-02-25 12:00:00,157.11,157.24,156.1,156.12,19235.0,137.0392,137.1526,136.1582,136.1757,19235.0
2020-02-25 12:30:00,156.21,156.38,155.28,155.38,14284.0,136.2542,136.4025,135.443,135.5302,14284.0
2020-02-25 13:00:00,155.24,155.58,154.93,155.44,18148.0,135.4081,135.7047,135.1377,135.5825,18148.0
2020-02-25 13:30:00,155.43,155.68,155.01,155.14,21716.0,135.5738,135.7919,135.2075,135.3209,21716.0
2020-02-25 14:00:00,155.15,155.37,154.59,154.62,57359.0,135.3296,135.5215,134.8411,134.8673,57359.0
2020-02-25 14:30:00,154.51,154.78,153.83,154.36,22053.0,134.7713,135.0069,134.1782,134.6405,22053.0
2020-02-25 15:00:00,154.45,154.92,153.57,153.96,34461.0,134.719,135.129,133.9514,134.2916,34461.0
2020-02-25 15:30:00,153.99,154.48,153.5,153.63,85663.0,134.3178,134.7452,133.8904,134.0038,85663.0
2020-02-26 09:30:00,154.62,155.34,153.58,153.59,20085.0,134.8673,135.4953,133.9602,133.9689,20085.0
2020-02-26 10:00:00,153.64,153.78,152.62,152.78,24009.0,134.0125,134.1346,133.1228,133.2624,24009.0
2020-02-26 10:30:00,152.82,153.5,152.51,152.93,23828.0,133.2972,133.8904,133.0268,133.3932,23828.0
2020-02-26 11:00:00,152.86,154.37,152.8,154.18,18021.0,133.3321,134.6492,133.2798,134.4835,18021.0
2020-02-26 11:30:00,154.19,154.28,152.83,153.07,14552.0,134.4922,134.5707,133.306,133.5153,14552.0
2020-02-26 12:00:00,153.08,153.13,151.96,152.68,14962.0,133.524,133.5676,132.5471,133.1751,14962.0
2020-02-26 12:30:00,152.71,153.02,151.52,151.63,22693.0,133.2013,133.4717,132.1633,132.2593,22693.0
2020-02-26 13:00:00,151.64,151.82,151.06,151.38,17975.0,132.268,132.425,131.7621,132.0412,17975.0
2020-02-26 13:30:00,151.35,151.35,149.64,149.69,24060.0,132.015,132.015,130.5235,130.5671,24060.0
2020-02-26 14:00:00,149.71,150.51,149.57,149.99,28831.0,130.5845,131.2823,130.4624,130.8288,28831.0
2020-02-26 14:30:00,150.05,150.62,149.69,149.92,36440.0,130.8811,131.3783,130.5671,130.7677,36440.0
2020-02-26 15:00:00,149.85,150.42,149.48,149.52,22694.0,130.7067,131.2038,130.3839,130.4188,22694.0
2020-02-26 15:30:00,149.51,149.69,149.25,149.44,90877.0,130.4101,130.5671,130.1833,130.349,90877.0
2020-02-27 09:30:00,147.37,148.59,146.5,147.91,27404.0,128.5435,129.6076,127.7846,129.0145,27404.0
2020-02-27 10:00:00,148.03,148.9,147.75,148.03,52229.0,129.1192,129.878,128.8749,129.1192,52229.0
2020-02-27 10:30:00,147.87,149.52,146.51,149.33,32317.0,128.9796,130.4188,127.7933,130.2531,32317.0
2020-02-27 11:00:00,149.28,149.82,148.63,148.63,22538.0,130.2095,130.6805,129.6425,129.6425,22538.0
2020-02-27 11:30:00,148.64,150.26,148.47,150.09,34593.0,129.6512,131.0643,129.503,130.916,34593.0
2020-02-27 12:00:00,150.03,150.48,149.52,150.13,20534.0,130.8637,131.2562,130.4188,130.9509,20534.0
2020-02-27 12:30:00,150.26,151.17,150.16,150.4,10309.0,131.0643,131.858,130.9771,131.1864,10309.0
2020-02-27 13:00:00,150.32,151.51,150.04,150.38,17218.0,131.1166,132.1546,130.8724,131.169,17218.0
2020-02-27 13:30:00,150.44,150.59,148.92,149.01,15277.0,131.2213,131.3521,129.8955,129.974,15277.0
2020-02-27 14:00:00,149.01,149.77,148.67,149.46,17411.0,129.974,130.6369,129.6774,130.3665,17411.0
2020-02-27 14:30:00,149.27,149.56,148.16,148.28,33251.0,130.2008,130.4537,129.2326,129.3372,33251.0
2020-02-27 15:00:00,148.25,148.99,148.11,148.22,16460.0,129.3111,129.9565,129.1889,129.2849,16460.0
2020-02-27 15:30:00,148.17,148.28,147.0,147.0,90041.0,129.2413,129.3372,128.2207,128.2207,90041.0
2020-02-28 09:30:00,142.76,144.86,141.7,141.89,41152.0,124.5224,126.3541,123.5978,123.7636,41152.0
2020-02-28 10:00:00,141.97,143.38,141.02,142.4,52478.0,123.8333,125.0632,123.0047,124.2084,52478.0
2020-02-28 10:30:00,142.24,143.79,141.93,143.22,37023.0,124.0688,125.4208,123.7984,124.9236,37023.0
2020-02-28 11:00:00,143.23,143.43,142.01,142.87,39760.0,124.9324,125.1068,123.8682,124.6184,39760.0
2020-02-28 11:30:00,143.01,144.25,142.59,142.93,32033.0,124.7405,125.8221,124.3741,124.6707,32033.0
2020-02-28 12:00:00,143.08,143.46,142.27,143.37,17680.0,124.8015,125.133,124.095,125.0545,17680.0
2020-02-28 12:30:00,143.55,144.5,143.29,144.36,33859.0,125.2115,126.0401,124.9847,125.918,33859.0
2020-02-28 13:00:00,144.36,145.11,143.67,144.18,41012.0,125.918,126.5722,125.3162,125.761,41012.0
2020-02-28 13:30:00,144.2,144.2,142.78,143.6,30145.0,125.7784,125.7784,124.5399,125.2551,30145.0
2020-02-28 14:00:00,143.52,144.7,142.86,144.19,34339.0,125.1853,126.2146,124.6096,125.7697,34339.0
2020-02-28 14:30:00,144.29,145.96,144.11,144.43,27014.0,125.857,127.3136,125.6999,125.9791,27014.0
2020-02-28 15:00:00,144.51,144.77,143.55,143.77,50836.0,126.0488,126.2756,125.2115,125.4034,50836.0
2020-02-28 15:30:00,143.76,145.18,142.62,144.73,131241.0,125.3947,126.6333,124.4003,126.2407,131241.0
2020-03-02 09:30:00,145.7,145.94,143.37,143.77,50343.0,127.0868,127.2962,125.0545,125.4034,50343.0
2020-03-02 10:00:00,143.89,144.21,142.91,143.93,26901.0,125.5081,125.7872,124.6532,125.5429,26901.0
2020-03-02 10:30:00,144.06,146.17,143.68,145.3,49533.0,125.6563,127.4968,125.3249,126.7379,49533.0
2020-03-02 11:00:00,145.38,146.82,144.86,146.44,29950.0,126.8077,128.0637,126.3541,127.7323,29950.0
2020-03-02 11:30:00,146.54,147.41,146.43,147.24,26113.0,127.8195,128.5784,127.7236,128.4301,26113.0
2020-03-02 12:00:00,147.33,147.49,146.23,146.56,19381.0,128.5086,128.6482,127.5491,127.837,19381.0
2020-03-02 12:30:00,146.69,147.47,146.61,147.23,12338.0,127.9504,128.6307,127.8806,128.4214,12338.0
2020-03-02 13:00:00,147.23,147.24,145.74,145.91,12437.0,128.4214,128.4301,127.1217,127.27,12437.0
2020-03-02 13:30:00,145.97,146.79,145.8,146.54,15214.0,127.3223,128.0376,127.174,127.8195,15214.0
2020-03-02 14:00:00,146.62,147.12,146.28,146.28,15085.0,127.8893,128.3254,127.5927,127.5927,15085.0
2020-03-02 14:30:00,146.22,146.4,145.1,145.42,21623.0,127.5404,127.6974,126.5635,126.8426,21623.0
2020-03-02 15:00:00,145.39,146.56,145.38,146.31,23450.0,126.8164,127.837,126.8077,127.6189,23450.0
2020-03-02 15:30:00,146.36,148.7,146.36,148.7,64782.0,127.6625,129.7036,127.6625,129.7036,64782.0
2020-03-03 09:30:00,147.97,148.0,145.39,146.8,37160.0,129.0668,129.093,126.8164,128.0463,37160.0
2020-03-03 10:00:00,147.09,151.04,147.09,149.44,55546.0,128.2993,131.7446,128.2993,130.349,55546.0
2020-03-03 10:30:00,149.45,149.89,148.05,149.33,19038.0,130.3578,130.7416,129.1366,130.2531,19038.0
2020-03-03 11:00:00,149.21,149.33,145.57,146.01,17825.0,130.1484,130.2531,126.9734,127.3572,17825.0
2020-03-03 11:30:00,145.69,147.45,145.41,147.37,11779.0,127.0781,128.6133,126.8339,128.5435,11779.0
2020-03-03 12:00:00,147.23,147.72,146.54,146.54,10007.0,128.4214,128.8488,127.8195,127.8195,10007.0
2020-03-03 12:30:00,146.72,147.17,146.17,146.29,12637.0,127.9765,128.369,127.4968,127.6015,12637.0
2020-03-03 13:00:00,146.18,146.18,144.8,145.34,17779.0,127.5055,127.5055,126.3018,126.7728,17779.0
2020-03-03 13:30:00,145.21,145.6,144.32,144.39,9635.0,126.6594,126.9996,125.8831,125.9442,9635.0
2020-03-03 14:00:00,144.59,144.61,143.21,144.61,13200.0,126.1186,126.1361,124.9149,126.1361,13200.0
2020-03-03 14:30:00,144.39,144.95,143.63,144.32,21177.0,125.9442,126.4326,125.2813,125.8831,21177.0
2020-03-03 15:00:00,144.24,145.67,144.23,145.56,15104.0,125.8133,127.0607,125.8046,126.9647,15104.0
2020-03-03 15:30:00,145.61,145.61,143.76,144.03,44854.0,127.0083,127.0083,125.3947,125.6302,44854.0
2020-03-04 09:30:00,146.17,146.86,145.02,145.45,13184.0,127.4968,128.0986,126.4937,126.8688,13184.0
2020-03-04 10:00:00,145.47,147.33,145.12,147.11,12052.0,126.8862,128.5086,126.5809,128.3167,12052.0
2020-03-04 10:30:00,147.11,147.11,145.96,146.19,8382.0,128.3167,128.3167,127.3136,127.5142,8382.0
2020-03-04 11:00:00,146.35,147.03,145.96,147.03,9303.0,127.6538,128.2469,127.3136,128.2469,9303.0
2020-03-04 11:30:00,147.15,147.24,146.47,146.79,19775.0,128.3516,128.4301,127.7585,128.0376,19775.0
2020-03-04 12:00:00,146.97,147.28,146.57,147.28,17743.0,128.1946,128.465,127.8457,128.465,17743.0
2020-03-04 12:30:00,147.21,148.21,147.12,148.21,7741.0,128.4039,129.2762,128.3254,129.2762,7741.0
2020-03-04 13:00:00,148.4,148.81,148.08,148.4,31288.0,129.4419,129.7995,129.1628,129.4419,31288.0
2020-03-04 13:30:00,148.36,148.76,148.31,148.31,14963.0,129.407,129.7559,129.3634,129.3634,14963.0
2020-03-04 14:00:00,148.43,148.49,147.96,148.43,17047.0,129.4681,129.5204,129.0581,129.4681,17047.0
2020-03-04 14:30:00,148.47,148.65,148.19,148.61,31325.0,129.503,129.66,129.2587,129.6251,31325.0
2020-03-04 15:00:00,148.58,149.68,148.44,149.67,26523.0,129.5989,130.5584,129.4768,130.5497,26523.0
2020-03-04 15:30:00,149.69,150.05,149.23,149.56,94160.0,130.5671,130.8811,130.1659,130.4537,94160.0
2020-03-05 09:30:00,148.21,148.21,144.47,145.11,30827.0,129.2762,129.2762,126.014,126.5722,30827.0
2020-03-05 10:00:00,145.14,145.85,144.67,144.94,10542.0,126.5984,127.2177,126.1884,126.4239,10542.0
2020-03-05 10:30:00,144.85,145.12,144.54,144.88,8269.0,126.3454,126.5809,126.075,126.3716,8269.0
2020-03-05 11:00:00,144.81,145.35,144.36,144.56,13799.0,126.3105,126.7815,125.918,126.0925,13799.0
2020-03-05 11:30:00,144.65,144.73,143.08,143.08,14554.0,126.171,126.2407,124.8015,124.8015,14554.0
2020-03-05 12:00:00,143.31,143.5,142.6,142.9,9211.0,125.0021,125.1679,124.3828,124.6445,9211.0
2020-03-05 12:30:00,142.95,143.22,141.64,142.11,9454.0,124.6881,124.9236,123.5455,123.9554,9454.0
2020-03-05 13:00:00,142.04,142.06,141.37,141.74,10174.0,123.8944,123.9118,123.31,123.6327,10174.0
2020-03-05 13:30:00,141.87,142.12,141.15,141.51,14563.0,123.7461,123.9642,123.1181,123.4321,14563.0
2020-03-05 14:00:00,141.5,141.67,140.59,140.9,14096.0,123.4234,123.5717,122.6296,122.9,14096.0
2020-03-05 14:30:00,140.91,141.55,140.81,141.26,26926.0,122.9087,123.467,122.8215,123.214,26926.0
2020-03-05 15:00:00,141.15,141.3,140.24,140.59,19199.0,123.1181,123.2489,122.3243,122.6296,19199.0
2020-03-05 15:30:00,140.59,141.81,140.54,141.5,73413.0,122.6296,123.6938,122.586,123.4234,73413.0
2020-03-06 09:30:00,137.76,140.13,137.2,139.78,31926.0,120.1612,122.2284,119.6727,121.9231,31926.0
2020-03-06 10:00:00,140.13,141.32,139.6,140.93,12617.0,122.2284,123.2664,121.7661,122.9262,12617.0
2020-03-06 10:30:00,141.33,141.81,140.99,141.48,15122.0,123.2751,123.6938,122.9785,123.4059,15122.0
2020-03-06 11:00:00,141.36,141.61,139.67,139.96,17513.0,123.3013,123.5193,121.8272,122.0801,17513.0
2020-03-06 11:30:00,139.94,140.73,139.79,140.42,10715.0,122.0627,122.7517,121.9318,122.4813,10715.0
2020-03-06 12:00:00,140.65,140.65,139.14,139.44,8593.0,122.682,122.682,121.3649,121.6265,8593.0
2020-03-06 12:30:00,139.69,141.24,139.69,140.87,7675.0,121.8446,123.1966,121.8446,122.8739,7675.0
2020-03-06 13:00:00,140.94,141.62,140.76,141.16,9311.0,122.9349,123.528,122.7779,123.1268,9311.0
2020-03-06 13:30:00,141.31,141.55,140.47,140.67,8623.0,123.2576,123.467,122.525,122.6994,8623.0
2020-03-06 14:00:00,140.65,140.82,140.17,140.52,9605.0,122.682,122.8302,122.2633,122.5686,9605.0
2020-03-06 14:30:00,140.59,140.6,139.01,139.23,21383.0,122.6296,122.6383,121.2515,121.4434,21383.0
2020-03-06 15:00:00,139.14,140.09,138.87,139.68,18404.0,121.3649,122.1935,121.1294,121.8359,18404.0
2020-03-06 15:30:00,139.61,142.06,139.61,141.77,38260.0,121.7748,123.9118,121.7748,123.6589,38260.0
2020-03-09 09:30:00,134.79,136.5,130.34,133.24,17999.0,117.5706,119.0621,113.6891,116.2186,17999.0
2020-03-09 10:00:00,132.38,136.49,132.24,135.32,34944.0,115.4685,119.0534,115.3463,118.0329,34944.0
2020-03-09 10:30:00,135.46,136.24,134.31,134.31,43505.0,118.155,118.8353,117.1519,117.1519,43505.0
2020-03-09 11:00:00,134.16,137.16,134.1,136.75,42618.0,117.0211,119.6378,116.9687,119.2802,42618.0
2020-03-09 11:30:00,136.75,137.57,136.33,136.43,37009.0,119.2802,119.9954,118.9138,119.0011,37009.0
2020-03-09 12:00:00,136.43,136.6,133.96,133.96,32520.0,119.0011,119.1493,116.8466,116.8466,32520.0
2020-03-09 12:30:00,134.0,134.05,132.99,133.26,49718.0,116.8815,116.9251,116.0005,116.236,49718.0
2020-03-09 13:00:00,133.27,133.6,132.52,132.8,44001.0,116.2448,116.5326,115.5906,115.8348,44001.0
2020-03-09 13:30:00,132.74,132.76,131.14,131.14,35347.0,115.7825,115.7999,114.3869,114.3869,35347.0
2020-03-09 14:00:00,131.29,131.51,130.57,130.77,43290.0,114.5177,114.7096,113.8897,114.0641,43290.0
2020-03-09 14:30:00,130.56,131.5,129.72,131.22,35678.0,113.881,114.7009,113.1483,114.4566,35678.0
2020-03-09 15:00:00,131.26,132.94,130.89,132.65,41632.0,114.4915,115.9569,114.1688,115.704,41632.0
2020-03-09 15:30:00,132.61,133.88,131.79,131.83,91795.0,115.6691,116.7768,114.9538,114.9887,91795.0
2020-03-10 09:30:00,135.62,136.48,134.82,136.23,28278.0,118.2945,119.0447,117.5967,118.8266,28278.0
2020-03-10 10:00:00,136.1,137.25,135.97,136.49,26382.0,118.7132,119.7163,118.5998,119.0534,26382.0
2020-03-10 10:30:00,136.37,136.5,135.05,135.17,27643.0,118.9487,119.0621,117.7974,117.902,27643.0
2020-03-10 11:00:00,135.16,135.72,133.09,133.09,21270.0,117.8933,118.3818,116.0878,116.0878,21270.0
2020-03-10 11:30:00,133.29,133.83,132.58,133.05,15215.0,116.2622,116.7332,115.6429,116.0529,15215.0
2020-03-10 12:00:00,133.16,135.57,133.16,134.74,17586.0,116.1488,118.2509,116.1488,117.527,17586.0
2020-03-10 12:30:00,134.79,135.38,133.83,135.18,16478.0,117.5706,118.0852,116.7332,117.9108,16478.0
2020-03-10 13:00:00,135.09,136.3,134.5,135.92,15806.0,117.8323,118.8877,117.3176,118.5562,15806.0
2020-03-10 13:30:00,136.01,136.15,134.29,134.59,16577.0,118.6347,118.7568,117.1345,117.3961,16577.0
2020-03-10 14:00:00,134.5,136.2,134.31,136.2,15305.0,117.3176,118.8004,117.1519,118.8004,15305.0
2020-03-10 14:30:00,136.09,137.92,136.08,137.34,25282.0,118.7045,120.3007,118.6958,119.7948,25282.0
2020-03-10 15:00:00,137.67,139.1,137.39,138.38,20971.0,120.0827,121.33,119.8384,120.702,20971.0
2020-03-10 15:30:00,138.59,140.54,137.89,140.38,71242.0,120.8851,122.586,120.2746,122.4465,71242.0
2020-03-11 09:30:00,136.86,136.95,135.41,135.47,24148.0,119.3761,119.4546,118.1114,118.1637,24148.0
2020-03-11 10:00:00,135.36,135.49,133.43,133.83,31825.0,118.0678,118.1812,116.3843,116.7332,31825.0
2020-03-11 10:30:00,133.65,134.74,133.25,134.51,26206.0,116.5762,117.527,116.2273,117.3263,26206.0
2020-03-11 11:00:00,134.47,134.63,133.28,133.75,20294.0,117.2915,117.431,116.2535,116.6634,20294.0
2020-03-11 11:30:00,133.61,134.49,133.37,133.89,10848.0,116.5413,117.3089,116.332,116.7856,10848.0
2020-03-11 12:00:00,133.77,134.83,133.52,133.65,23532.0,116.6809,117.6055,116.4628,116.5762,23532.0
2020-03-11 12:30:00,133.65,133.76,131.41,131.45,22520.0,116.5762,116.6722,114.6224,114.6573,22520.0
2020-03-11 13:00:00,131.62,131.73,130.88,131.53,23080.0,114.8055,114.9015,114.1601,114.727,23080.0
2020-03-11 13:30:00,131.77,131.89,130.29,130.99,49332.0,114.9364,115.0411,113.6455,114.256,49332.0
2020-03-11 14:00:00,131.02,131.02,129.9,130.06,16305.0,114.2822,114.2822,113.3053,113.4448,16305.0
2020-03-11 14:30:00,130.14,130.86,129.25,129.52,25488.0,113.5146,114.1426,112.7383,112.9738,25488.0
2020-03-11 15:00:00,129.46,129.79,128.27,129.11,46647.0,112.9215,113.2093,111.8835,112.6162,46647.0
2020-03-11 15:30:00,129.07,130.32,129.07,129.47,84512.0,112.5813,113.6716,112.5813,112.9302,84512.0
2020-03-12 09:30:00,120.27,121.69,118.08,120.46,16496.0,104.9055,106.1441,102.9953,105.0712,16496.0
2020-03-12 10:00:00,121.12,122.86,120.45,122.45,68029.0,105.6469,107.1646,105.0625,106.807,68029.0
2020-03-12 10:30:00,122.41,123.39,122.3,122.44,35422.0,106.7721,107.6269,106.6762,106.7983,35422.0
2020-03-12 11:00:00,122.29,122.29,120.17,121.47,28911.0,106.6675,106.6675,104.8183,105.9522,28911.0
2020-03-12 11:30:00,121.47,122.81,121.25,122.38,48471.0,105.9522,107.121,105.7603,106.746,48471.0
2020-03-12 12:00:00,122.2,123.74,121.9,123.44,28520.0,106.5889,107.9322,106.3273,107.6705,28520.0
2020-03-12 12:30:00,123.31,125.28,121.16,125.27,27195.0,107.5571,109.2755,105.6818,109.2668,27195.0
2020-03-12 13:00:00,124.57,127.41,123.87,124.21,24301.0,108.6562,111.1334,108.0456,108.3422,24301.0
2020-03-12 13:30:00,124.2,124.63,120.78,121.65,26735.0,108.3334,108.7085,105.3504,106.1092,26735.0
2020-03-12 14:00:00,121.7,122.25,119.76,119.76,23774.0,106.1528,106.6326,104.4607,104.4607,23774.0
2020-03-12 14:30:00,119.6,120.99,118.96,119.81,30268.0,104.3211,105.5335,103.7629,104.5043,30268.0
2020-03-12 15:00:00,119.73,120.47,119.72,120.27,33313.0,104.4345,105.08,104.4258,104.9055,33313.0
2020-03-12 15:30:00,120.32,121.92,118.72,118.72,96143.0,104.9491,106.3447,103.5535,103.5535,96143.0
2020-03-13 09:30:00,125.72,126.98,121.98,122.69,52787.0,109.6593,110.7583,106.3971,107.0164,52787.0
2020-03-13 10:00:00,122.7,125.42,122.46,124.12,37173.0,107.0251,109.3976,106.8157,108.2637,37173.0
2020-03-13 10:30:00,124.23,124.73,120.52,120.53,20549.0,108.3596,108.7957,105.1236,105.1323,20549.0
2020-03-13 11:00:00,120.87,121.4,120.0,120.14,62702.0,105.4289,105.8911,104.67,104.7921,62702.0
2020-03-13 11:30:00,119.87,119.87,117.02,117.44,19682.0,104.5566,104.5566,102.0707,102.437,19682.0
2020-03-13 12:00:00,117.84,118.49,116.57,117.82,14060.0,102.7859,103.3529,101.6782,102.7685,14060.0
2020-03-13 12:30:00,117.8,120.01,117.79,119.33,30974.0,102.751,104.6787,102.7423,104.0856,30974.0
2020-03-13 13:00:00,119.22,122.63,119.07,122.42,41008.0,103.9896,106.964,103.8588,106.7808,41008.0
2020-03-13 13:30:00,122.63,124.28,121.73,121.86,131758.0,106.964,108.4032,106.179,106.2924,131758.0
2020-03-13 14:00:00,121.64,122.06,120.52,120.66,24919.0,106.1005,106.4668,105.1236,105.2457,24919.0
2020-03-13 14:30:00,120.59,121.25,119.79,121.18,25300.0,105.1846,105.7603,104.4868,105.6993,25300.0
2020-03-13 15:00:00,121.3,122.01,120.93,121.81,30685.0,105.8039,106.4232,105.4812,106.2488,30685.0
2020-03-13 15:30:00,122.04,126.63,120.02,126.22,91617.0,106.4494,110.453,104.6874,110.0954,91617.0
2020-03-16 09:30:00,110.25,113.0,109.69,112.54,66755.0,96.1656,98.5642,95.6771,98.163,66755.0
2020-03-16 10:00:00,112.57,114.59,112.41,114.22,47349.0,98.1892,99.9511,98.0496,99.6284,47349.0
2020-03-16 10:30:00,114.23,116.59,114.23,115.29,26228.0,99.6371,101.6956,99.6371,100.5617,26228.0
2020-03-16 11:00:00,115.01,119.79,114.9,118.09,30164.0,100.3175,104.4868,100.2215,103.004,30164.0
2020-03-16 11:30:00,118.47,119.8,117.35,119.68,25078.0,103.3355,104.4955,102.3585,104.3909,25078.0
2020-03-16 12:00:00,119.58,121.1,119.01,119.86,20976.0,104.3037,105.6295,103.8065,104.5479,20976.0
2020-03-16 12:30:00,119.72,119.85,117.16,117.59,14859.0,104.4258,104.5392,102.1928,102.5679,14859.0
2020-03-16 13:00:00,117.8,118.56,116.82,117.04,20394.0,102.751,103.414,101.8962,102.0881,20394.0
2020-03-16 13:30:00,116.77,116.77,115.01,115.09,15898.0,101.8526,101.8526,100.3175,100.3873,15898.0
2020-03-16 14:00:00,114.97,114.97,113.04,113.87,30738.0,100.2826,100.2826,98.5991,99.3231,30738.0
2020-03-16 14:30:00,114.15,116.55,114.12,116.34,24503.0,99.5673,101.6607,99.5412,101.4776,24503.0
2020-03-16 15:00:00,116.34,118.09,116.33,116.79,40810.0,101.4776,103.004,101.4688,101.8701,40810.0
2020-03-16 15:30:00,116.18,117.87,115.27,116.49,77232.0,101.338,102.8121,100.5443,101.6084,77232.0
2020-03-17 09:30:00,118.69,119.22,115.81,116.02,23765.0,103.5274,103.9896,101.0153,101.1984,23765.0
2020-03-17 10:00:00,116.0,117.39,115.12,117.24,21041.0,101.181,102.3934,100.4134,102.2626,21041.0
2020-03-17 10:30:00,117.22,117.45,112.39,113.87,36781.0,102.2451,102.4458,98.0322,99.3231,36781.0
2020-03-17 11:00:00,113.86,115.83,113.37,115.72,29987.0,99.3144,101.0327,98.887,100.9368,29987.0
2020-03-17 11:30:00,115.89,118.45,115.89,118.45,72424.0,101.0851,103.318,101.0851,103.318,72424.0
2020-03-17 12:00:00,118.41,121.41,117.96,119.14,32490.0,103.2831,105.8999,102.8906,103.9199,32490.0
2020-03-17 12:30:00,119.3,119.37,116.64,117.16,21685.0,104.0594,104.1205,101.7392,102.1928,21685.0
2020-03-17 13:00:00,117.17,119.15,116.78,118.66,18629.0,102.2015,103.9286,101.8614,103.5012,18629.0
2020-03-17 13:30:00,118.67,121.7,118.46,121.12,32705.0,103.5099,106.1528,103.3267,105.6469,32705.0
2020-03-17 14:00:00,121.11,123.23,121.07,122.85,37850.0,105.6382,107.4874,105.6033,107.1559,37850.0
2020-03-17 14:30:00,122.96,124.67,122.02,122.95,39849.0,107.2519,108.7434,106.4319,107.2431,39849.0
2020-03-17 15:00:00,123.14,124.12,122.36,122.36,37714.0,107.4089,108.2637,106.7285,106.7285,37714.0
2020-03-17 15:30:00,122.37,125.51,122.36,125.48,108824.0,106.7372,109.4761,106.7285,109.4499,108824.0
2020-03-18 09:30:00,117.11,119.68,115.28,116.55,59394.0,102.1492,104.3909,100.553,101.6607,59394.0
2020-03-18 10:00:00,116.59,118.58,114.38,114.76,46785.0,101.6956,103.4314,99.768,100.0994,46785.0
2020-03-18 10:30:00,114.71,115.05,112.42,112.61,25898.0,100.0558,100.3524,98.0583,98.2241,25898.0
2020-03-18 11:00:00,112.59,112.62,108.36,109.69,38265.0,98.2066,98.2328,94.517,95.6771,38265.0
2020-03-18 11:30:00,109.55,111.02,107.81,109.99,32306.0,95.555,96.8372,94.0373,95.9388,32306.0
2020-03-18 12:00:00,109.99,110.14,106.18,106.54,47436.0,95.9388,96.0696,92.6155,92.9295,47436.0
2020-03-18 12:30:00,106.5,106.86,103.34,104.41,31531.0,92.8946,93.2086,90.1383,91.0716,31531.0
2020-03-18 13:00:00,101.5,104.67,100.55,100.72,38544.0,88.5334,91.2984,87.7047,87.853,38544.0
2020-03-18 13:30:00,100.56,101.23,97.56,97.81,45660.0,87.7135,88.2979,85.0967,85.3148,45660.0
2020-03-18 14:00:00,97.86,102.68,97.48,102.37,57634.0,85.3584,89.5626,85.0269,89.2922,57634.0
2020-03-18 14:30:00,102.26,105.86,101.92,105.79,47902.0,89.1963,92.3364,88.8997,92.2753,47902.0
2020-03-18 15:00:00,105.89,108.85,105.15,106.28,59534.0,92.3626,94.9444,91.7171,92.7027,59534.0
2020-03-18 15:30:00,106.4,111.77,105.91,111.01,186902.0,92.8074,97.4914,92.38,96.8285,186902.0
2020-03-19 09:30:00,109.39,111.28,107.8,111.28,23262.0,95.4154,97.064,94.0285,97.064,23262.0
2020-03-19 10:00:00,111.1,113.73,110.59,111.65,32976.0,96.907,99.201,96.4621,97.3867,32976.0
2020-03-19 10:30:00,111.82,111.94,106.14,106.63,29832.0,97.535,97.6397,92.5806,93.008,29832.0
2020-03-19 11:00:00,106.57,111.23,106.55,111.22,27138.0,92.9557,97.0204,92.9382,97.0116,27138.0
2020-03-19 11:30:00,111.11,113.77,110.48,111.3,58443.0,96.9157,99.2359,96.3662,97.0814,58443.0
2020-03-19 12:00:00,111.5,111.5,108.61,109.34,25850.0,97.2559,97.2559,94.7351,95.3718,25850.0
2020-03-19 12:30:00,109.53,110.75,108.86,109.78,29079.0,95.5375,96.6017,94.9531,95.7556,29079.0
2020-03-19 13:00:00,109.77,109.77,105.73,107.83,38969.0,95.7469,95.7469,92.223,94.0547,38969.0
2020-03-19 13:30:00,107.83,111.68,107.58,110.0,57809.0,94.0547,97.4129,93.8367,95.9475,57809.0
2020-03-19 14:00:00,109.99,110.82,107.47,107.9,64798.0,95.9388,96.6627,93.7407,94.1158,64798.0
2020-03-19 14:30:00,107.89,108.64,104.9,108.11,190408.0,94.1071,94.7612,91.499,94.2989,190408.0
2020-03-19 15:00:00,107.92,108.1,104.06,104.91,76280.0,94.1332,94.2902,90.7663,91.5077,76280.0
2020-03-19 15:30:00,104.92,107.84,104.87,107.03,137368.0,91.5165,94.0634,91.4729,93.3569,137368.0
2020-03-20 09:30:00,108.82,108.82,103.01,104.73,61050.0,94.9182,94.9182,89.8505,91.3507,61050.0
2020-03-20 10:00:00,105.2,106.52,104.0,104.88,59490.0,91.7607,92.9121,90.714,91.4816,59490.0
2020-03-20 10:30:00,105.51,108.32,105.51,107.95,15673.0,92.0311,94.4821,92.0311,94.1594,15673.0
2020-03-20 11:00:00,107.78,109.34,104.71,105.25,32811.0,94.0111,95.3718,91.3333,91.8043,32811.0
2020-03-20 11:30:00,105.02,105.81,101.53,101.53,26592.0,91.6037,92.2928,88.5595,88.5595,26592.0
2020-03-20 12:00:00,102.23,104.03,100.28,100.64,31204.0,89.1701,90.7402,87.4692,87.7832,31204.0
2020-03-20 12:30:00,101.11,103.44,101.1,102.39,23180.0,88.1932,90.2255,88.1845,89.3097,23180.0
2020-03-20 13:00:00,102.33,104.21,102.13,103.46,13805.0,89.2573,90.8972,89.0829,90.243,13805.0
2020-03-20 13:30:00,104.16,104.78,102.74,103.9,17350.0,90.8536,91.3944,89.615,90.6268,17350.0
2020-03-20 14:00:00,104.06,104.61,101.84,102.33,21186.0,90.7663,91.2461,88.8299,89.2573,21186.0
2020-03-20 14:30:00,102.36,102.9,98.01,98.28,37778.0,89.2835,89.7545,85.4892,85.7247,37778.0
2020-03-20 15:00:00,98.44,100.84,97.88,100.15,79650.0,85.8643,87.9577,85.3758,87.3558,79650.0
2020-03-20 15:30:00,100.33,103.4,99.18,100.05,111008.0,87.5128,90.1906,86.5098,87.2686,111008.0
2020-03-23 09:30:00,98.15,98.5,92.95,93.79,58871.0,85.6113,85.9166,81.0756,81.8083,58871.0
2020-03-23 10:00:00,93.76,94.72,91.36,94.42,60957.0,81.7822,82.6195,79.6888,82.3578,60957.0
2020-03-23 10:30:00,94.11,95.07,92.31,93.46,38563.0,82.0874,82.9248,80.5174,81.5205,38563.0
2020-03-23 11:00:00,93.49,93.81,91.94,92.13,59449.0,81.5467,81.8258,80.1947,80.3604,59449.0
2020-03-23 11:30:00,92.13,93.2,90.72,92.66,25110.0,80.3604,81.2937,79.1305,80.8227,25110.0
2020-03-23 12:00:00,92.65,94.56,91.66,93.39,42438.0,80.814,82.48,79.9504,81.4594,42438.0
2020-03-23 12:30:00,93.26,95.66,93.04,95.32,47417.0,81.346,83.4394,81.1541,83.1429,47417.0
2020-03-23 13:00:00,95.25,97.47,94.62,95.84,46909.0,83.0818,85.0182,82.5323,83.5964,46909.0
2020-03-23 13:30:00,95.6,98.57,94.51,95.88,51949.0,83.3871,85.9777,82.4363,83.6313,51949.0
2020-03-23 14:00:00,95.59,98.57,94.96,98.01,45786.0,83.3784,85.9777,82.8289,85.4892,45786.0
2020-03-23 14:30:00,98.24,99.55,97.08,98.26,58507.0,85.6898,86.8325,84.678,85.7073,58507.0
2020-03-23 15:00:00,98.43,98.9,94.14,94.25,74888.0,85.8556,86.2655,82.1136,82.2096,74888.0
2020-03-23 15:30:00,94.12,96.68,93.71,95.59,174060.0,82.0962,84.3291,81.7385,83.3784,174060.0
2020-03-24 09:30:00,101.0,105.46,99.88,100.43,26266.0,88.0972,91.9875,87.1203,87.6001,26266.0
2020-03-24 10:00:00,100.49,102.39,100.21,102.22,43333.0,87.6524,89.3097,87.4082,89.1614,43333.0
2020-03-24 10:30:00,102.07,102.92,101.41,102.19,49261.0,89.0306,89.772,88.4549,89.1352,49261.0
2020-03-24 11:00:00,102.04,102.59,101.12,101.41,25375.0,89.0044,89.4841,88.2019,88.4549,25375.0
2020-03-24 11:30:00,101.43,102.78,100.6,102.73,31461.0,88.4723,89.6499,87.7483,89.6062,31461.0
2020-03-24 12:00:00,102.87,104.61,102.82,104.47,24031.0,89.7284,91.2461,89.6847,91.124,24031.0
2020-03-24 12:30:00,104.54,106.65,103.93,104.54,15222.0,91.185,93.0255,90.6529,91.185,15222.0
2020-03-24 13:00:00,104.48,106.47,103.57,106.1,20890.0,91.1327,92.8685,90.3389,92.5457,20890.0
2020-03-24 13:30:00,106.26,106.79,103.0,105.21,31833.0,92.6853,93.1476,89.8417,91.7694,31833.0
2020-03-24 14:00:00,105.09,105.73,102.77,102.94,30057.0,91.6648,92.223,89.6411,89.7894,30057.0
2020-03-24 14:30:00,102.44,104.31,102.4,104.31,15453.0,89.3533,90.9844,89.3184,90.9844,15453.0
2020-03-24 15:00:00,104.54,104.71,102.41,103.96,45177.0,91.185,91.3333,89.3271,90.6791,45177.0
2020-03-24 15:30:00,104.05,107.33,103.76,106.23,84339.0,90.7576,93.6186,90.5047,92.6591,84339.0
2020-03-25 09:30:00,106.89,109.82,104.0,105.34,66712.0,93.2348,95.7905,90.714,91.8828,66712.0
2020-03-25 10:00:00,105.16,106.5,103.54,104.22,50392.0,91.7258,92.8946,90.3128,90.9059,50392.0
2020-03-25 10:30:00,104.88,107.39,104.51,107.39,57484.0,91.4816,93.6709,91.1588,93.6709,57484.0
2020-03-25 11:00:00,107.22,107.64,104.71,105.87,80509.0,93.5226,93.889,91.3333,92.3451,80509.0
2020-03-25 11:30:00,105.98,112.46,105.98,112.06,38548.0,92.4411,98.0932,92.4411,97.7443,38548.0
2020-03-25 12:00:00,111.79,113.1,110.59,110.61,34342.0,97.5088,98.6515,96.4621,96.4796,34342.0
2020-03-25 12:30:00,111.03,112.59,109.15,109.6,33100.0,96.8459,98.2066,95.2061,95.5986,33100.0
2020-03-25 13:00:00,109.62,110.99,109.19,110.21,76508.0,95.616,96.811,95.241,96.1307,76508.0
2020-03-25 13:30:00,110.2,110.8,108.57,109.11,38432.0,96.1219,96.6453,94.7002,95.1712,38432.0
2020-03-25 14:00:00,109.18,110.45,107.4,108.79,61375.0,95.2323,96.34,93.6796,94.8921,61375.0
2020-03-25 14:30:00,108.83,111.89,107.12,111.89,61295.0,94.927,97.5961,93.4354,97.5961,61295.0
2020-03-25 15:00:00,112.48,113.68,111.22,112.42,40647.0,98.1107,99.1574,97.0116,98.0583,40647.0
2020-03-25 15:30:00,112.81,113.19,109.37,109.52,103210.0,98.3985,98.73,95.398,95.5288,103210.0
2020-03-26 09:30:00,111.06,113.39,109.57,111.39,31864.0,96.8721,98.9044,95.5724,97.1599,31864.0
2020-03-26 10:00:00,111.58,112.5,109.82,111.3,50547.0,97.3257,98.1281,95.7905,97.0814,50547.0
2020-03-26 10:30:00,110.98,112.23,108.46,109.66,68883.0,96.8023,97.8926,94.6042,95.6509,68883.0
2020-03-26 11:00:00,109.73,111.56,108.73,111.38,241921.0,95.712,97.3082,94.8397,97.1512,241921.0
2020-03-26 11:30:00,111.68,112.91,111.15,112.78,33127.0,97.4129,98.4857,96.9506,98.3724,33127.0
2020-03-26 12:00:00,112.66,113.5,111.62,112.19,21740.0,98.2677,99.0004,97.3605,97.8577,21740.0
2020-03-26 12:30:00,112.67,113.8,111.98,113.8,25573.0,98.2764,99.262,97.6746,99.262,25573.0
2020-03-26 13:00:00,113.95,114.05,111.26,112.51,18864.0,99.3929,99.4801,97.0465,98.1368,18864.0
2020-03-26 13:30:00,112.42,113.28,111.45,112.7,21982.0,98.0583,98.8085,97.2123,98.3026,21982.0
2020-03-26 14:00:00,112.63,113.47,111.87,112.52,22616.0,98.2415,98.9742,97.5786,98.1456,22616.0
2020-03-26 14:30:00,112.65,113.33,111.41,111.88,30961.0,98.259,98.8521,97.1774,97.5873,30961.0
2020-03-26 15:00:00,111.77,112.46,111.39,112.46,23799.0,97.4914,98.0932,97.1599,98.0932,23799.0
2020-03-26 15:30:00,112.36,113.91,111.6,112.84,114490.0,98.006,99.358,97.3431,98.4247,114490.0
2020-03-27 09:30:00,109.39,110.0,103.82,104.66,36981.0,95.4154,95.9475,90.557,91.2897,36981.0
2020-03-27 10:00:00,105.28,105.28,101.34,103.92,49301.0,91.8305,91.8305,88.3938,90.6442,49301.0
2020-03-27 10:30:00,103.89,104.93,102.63,103.79,34146.0,90.6181,91.5252,89.519,90.5308,34146.0
2020-03-27 11:00:00,103.7,104.59,102.69,103.8,14575.0,90.4523,91.2286,89.5714,90.5395,14575.0
2020-03-27 11:30:00,104.03,104.57,103.05,103.08,19034.0,90.7402,91.2112,89.8854,89.9115,19034.0
2020-03-27 12:00:00,103.07,103.72,102.75,103.66,21096.0,89.9028,90.4698,89.6237,90.4174,21096.0
2020-03-27 12:30:00,103.53,104.49,103.15,103.79,20242.0,90.304,91.1414,89.9726,90.5308,20242.0
2020-03-27 13:00:00,103.8,104.8,103.47,103.89,27945.0,90.5395,91.4118,90.2517,90.6181,27945.0
2020-03-27 13:30:00,104.12,107.57,103.91,106.01,32738.0,90.8187,93.8279,90.6355,92.4672,32738.0
2020-03-27 14:00:00,105.99,107.0,105.55,106.66,22134.0,92.4498,93.3307,92.066,93.0342,22134.0
2020-03-27 14:30:00,106.83,108.53,106.45,108.53,16280.0,93.1825,94.6653,92.851,94.6653,16280.0
2020-03-27 15:00:00,108.5,110.27,108.02,110.27,23931.0,94.6391,96.183,94.2204,96.183,23931.0
2020-03-27 15:30:00,110.27,110.38,106.75,107.18,83476.0,96.183,96.279,93.1127,93.4878,83476.0
2020-03-30 09:30:00,107.99,108.36,104.87,105.55,27587.0,94.1943,94.517,91.4729,92.066,27587.0
2020-03-30 10:00:00,106.55,108.49,106.03,107.73,11240.0,92.9382,94.6304,92.4847,93.9675,11240.0
2020-03-30 10:30:00,107.72,109.63,107.72,108.66,10199.0,93.9588,95.6248,93.9588,94.7787,10199.0
2020-03-30 11:00:00,108.74,110.19,108.74,108.86,11967.0,94.8485,96.1132,94.8485,94.9531,11967.0
2020-03-30 11:30:00,109.82,109.92,108.73,109.04,18831.0,95.7905,95.8777,94.8397,95.1101,18831.0
2020-03-30 12:00:00,109.0,109.62,108.1,109.14,37023.0,95.0752,95.616,94.2902,95.1974,37023.0
2020-03-30 12:30:00,109.2,109.52,108.7,109.0,18219.0,95.2497,95.5288,94.8136,95.0752,18219.0
2020-03-30 13:00:00,108.96,110.58,108.62,110.35,25434.0,95.0404,96.4534,94.7438,96.2528,25434.0
2020-03-30 13:30:00,110.36,110.39,108.88,109.81,27509.0,96.2615,96.2877,94.9706,95.7818,27509.0
2020-03-30 14:00:00,109.89,110.37,109.21,110.26,47365.0,95.8516,96.2702,95.2584,96.1743,47365.0
2020-03-30 14:30:00,109.98,111.24,109.84,111.04,14696.0,95.9301,97.0291,95.8079,96.8546,14696.0
2020-03-30 15:00:00,111.19,113.04,111.19,111.56,25812.0,96.9855,98.5991,96.9855,97.3082,25812.0
2020-03-30 15:30:00,111.65,113.12,110.15,112.24,81658.0,97.3867,98.6689,96.0783,97.9013,81658.0
2020-03-31 09:30:00,111.52,113.83,111.52,113.09,19500.0,97.2733,99.2882,97.2733,98.6428,19500.0
2020-03-31 10:00:00,112.72,113.97,112.52,112.97,11666.0,98.32,99.4103,98.1456,98.5381,11666.0
2020-03-31 10:30:00,112.79,113.36,112.1,112.33,10620.0,98.3811,98.8783,97.7792,97.9798,10620.0
2020-03-31 11:00:00,112.44,113.85,112.29,112.48,16175.0,98.0758,99.3057,97.945,98.1107,16175.0
2020-03-31 11:30:00,112.48,112.95,111.87,112.2,41747.0,98.1107,98.5206,97.5786,97.8664,41747.0
2020-03-31 12:00:00,112.15,112.5,108.99,109.35,22770.0,97.8228,98.1281,95.0665,95.3805,22770.0
2020-03-31 12:30:00,109.55,110.08,108.44,109.97,17436.0,95.555,96.0173,94.5868,95.9213,17436.0
2020-03-31 13:00:00,110.12,110.31,109.07,109.36,19722.0,96.0522,96.2179,95.1363,95.3893,19722.0
2020-03-31 13:30:00,109.33,110.25,108.87,109.73,20782.0,95.3631,96.1656,94.9619,95.712,20782.0
2020-03-31 14:00:00,109.54,110.26,109.18,110.1,18580.0,95.5463,96.1743,95.2323,96.0347,18580.0
2020-03-31 14:30:00,110.12,110.56,109.2,109.84,27474.0,96.0522,96.436,95.2497,95.8079,27474.0
2020-03-31 15:00:00,109.84,110.1,108.15,108.5,36766.0,95.8079,96.0347,94.3338,94.6391,36766.0
2020-03-31 15:30:00,108.5,109.5,107.53,108.68,135124.0,94.6391,95.5114,93.793,94.7961,135124.0
2020-04-01 09:30:00,104.01,107.52,100.59,101.8,86595.0,90.7227,93.7843,87.7396,88.795,86595.0
2020-04-01 10:00:00,101.16,105.43,101.01,105.12,39497.0,88.2368,91.9613,88.106,91.6909,39497.0
2020-04-01 10:30:00,104.96,107.75,103.69,105.17,66810.0,91.5514,93.9849,90.4436,91.7345,66810.0
2020-04-01 11:00:00,105.33,106.76,104.84,105.8,28074.0,91.8741,93.1214,91.4467,92.284,28074.0
2020-04-01 11:30:00,105.78,106.91,105.27,105.81,26091.0,92.2666,93.2522,91.8218,92.2928,26091.0
2020-04-01 12:00:00,105.7,105.7,104.16,104.35,24696.0,92.1968,92.1968,90.8536,91.0193,24696.0
2020-04-01 12:30:00,104.45,104.6,102.79,103.61,39156.0,91.1065,91.2373,89.6586,90.3738,39156.0
2020-04-01 13:00:00,103.39,104.52,103.26,103.86,34100.0,90.1819,91.1676,90.0685,90.5919,34100.0
2020-04-01 13:30:00,103.85,104.55,103.57,104.26,27744.0,90.5832,91.1937,90.3389,90.9408,27744.0
2020-04-01 14:00:00,104.26,105.0,103.61,103.73,35138.0,90.9408,91.5862,90.3738,90.4785,35138.0
2020-04-01 14:30:00,103.63,104.49,103.51,104.15,34840.0,90.3913,91.1414,90.2866,90.8448,34840.0
2020-04-01 15:00:00,104.27,104.39,103.51,104.11,38999.0,90.9495,91.0542,90.2866,90.8099,38999.0
2020-04-01 15:30:00,104.07,104.53,103.09,104.3,147529.0,90.7751,91.1763,89.9203,90.9757,147529.0
2020-04-02 09:30:00,102.9,104.0,101.8,102.68,29783.0,89.7545,90.714,88.795,89.5626,29783.0
2020-04-02 10:00:00,102.91,104.25,102.51,103.4,21541.0,89.7632,90.9321,89.4143,90.1906,21541.0
2020-04-02 10:30:00,103.93,105.4,103.22,103.91,35931.0,90.6529,91.9351,90.0336,90.6355,35931.0
2020-04-02 11:00:00,103.79,104.0,101.9,102.82,28595.0,90.5308,90.714,88.8823,89.6847,28595.0
2020-04-02 11:30:00,102.85,103.83,102.47,103.14,28191.0,89.7109,90.5657,89.3795,89.9639,28191.0
2020-04-02 12:00:00,103.21,103.98,103.01,103.28,20709.0,90.0249,90.6966,89.8505,90.086,20709.0
2020-04-02 12:30:00,103.45,103.65,102.17,102.41,16111.0,90.2343,90.4087,89.1178,89.3271,16111.0
2020-04-02 13:00:00,102.42,102.65,100.48,100.91,27466.0,89.3358,89.5365,87.6437,88.0187,27466.0
2020-04-02 13:30:00,100.75,101.74,100.41,101.01,17244.0,87.8792,88.7427,87.5826,88.106,17244.0
2020-04-02 14:00:00,100.98,101.35,99.88,100.28,27810.0,88.0798,88.4025,87.1203,87.4692,27810.0
2020-04-02 14:30:00,100.17,100.52,99.22,100.39,31690.0,87.3733,87.6786,86.5446,87.5652,31690.0
2020-04-02 15:00:00,100.89,101.35,99.78,99.78,72515.0,88.0013,88.4025,87.0331,87.0331,72515.0
2020-04-02 15:30:00,100.0,101.07,99.04,100.76,195902.0,87.225,88.1583,86.3876,87.8879,195902.0
2020-04-03 09:30:00,100.0,101.14,99.55,100.52,39656.0,87.225,88.2194,86.8325,87.6786,39656.0
2020-04-03 10:00:00,100.55,101.43,99.85,100.49,15492.0,87.7047,88.4723,87.0942,87.6524,15492.0
2020-04-03 10:30:00,100.54,100.76,99.5,100.23,22178.0,87.696,87.8879,86.7889,87.4256,22178.0
2020-04-03 11:00:00,100.49,100.5,99.5,99.88,26041.0,87.6524,87.6611,86.7889,87.1203,26041.0
2020-04-03 11:30:00,99.87,100.08,98.89,99.05,26500.0,87.1116,87.2948,86.2568,86.3964,26500.0
2020-04-03 12:00:00,99.05,99.14,97.87,98.09,17728.0,86.3964,86.4749,85.3671,85.559,17728.0
2020-04-03 12:30:00,98.15,98.39,97.33,97.66,19859.0,85.6113,85.8207,84.8961,85.1839,19859.0
2020-04-03 13:00:00,97.72,97.95,96.61,96.88,32817.0,85.2363,85.4369,84.2681,84.5036,32817.0
2020-04-03 13:30:00,96.85,97.87,96.7,97.15,12320.0,84.4774,85.3671,84.3466,84.7391,12320.0
2020-04-03 14:00:00,97.27,97.62,96.13,96.43,35538.0,84.8438,85.149,83.8494,84.1111,35538.0
2020-04-03 14:30:00,96.42,96.42,95.32,96.04,49313.0,84.1023,84.1023,83.1429,83.7709,49313.0
2020-04-03 15:00:00,96.13,96.31,94.74,94.96,127965.0,83.8494,84.0064,82.637,82.8289,127965.0
2020-04-03 15:30:00,94.88,95.86,94.0,95.52,191585.0,82.7591,83.6139,81.9915,83.3173,191585.0
2020-04-06 09:30:00,100.73,101.6,99.68,100.88,70023.0,87.8617,88.6206,86.9459,87.9926,70023.0
2020-04-06 10:00:00,100.8,101.69,100.59,101.12,65658.0,87.9228,88.6991,87.7396,88.2019,65658.0
2020-04-06 10:30:00,101.06,105.43,100.84,105.43,45690.0,88.1496,91.9613,87.9577,91.9613,45690.0
2020-04-06 11:00:00,105.71,106.38,104.38,105.33,24053.0,92.2055,92.79,91.0455,91.8741,24053.0
2020-04-06 11:30:00,105.6,105.67,104.31,104.9,16817.0,92.1096,92.1707,90.9844,91.499,16817.0
2020-04-06 12:00:00,104.86,105.13,104.51,104.8,60082.0,91.4641,91.6996,91.1588,91.4118,60082.0
2020-04-06 12:30:00,104.81,106.51,104.74,105.83,34519.0,91.4205,92.9033,91.3595,92.3102,34519.0
2020-04-06 13:00:00,105.92,105.92,105.12,105.64,14314.0,92.3887,92.3887,91.6909,92.1445,14314.0
2020-04-06 13:30:00,105.8,107.34,105.22,106.47,31238.0,92.284,93.6273,91.7781,92.8685,31238.0
2020-04-06 14:00:00,106.46,106.58,105.3,106.04,18432.0,92.8597,92.9644,91.8479,92.4934,18432.0
2020-04-06 14:30:00,106.1,106.34,105.31,105.32,22416.0,92.5457,92.7551,91.8566,91.8654,22416.0
2020-04-06 15:00:00,105.42,105.66,104.76,105.65,37690.0,91.9526,92.1619,91.3769,92.1532,37690.0
2020-04-06 15:30:00,105.65,106.42,104.6,106.06,177735.0,92.1532,92.8248,91.2373,92.5108,177735.0
2020-04-07 09:30:00,110.7,115.17,110.23,114.22,60544.0,96.5581,100.457,96.1481,99.6284,60544.0
2020-04-07 10:00:00,113.99,114.71,111.5,111.93,29730.0,99.4278,100.0558,97.2559,97.6309,29730.0
2020-04-07 10:30:00,111.96,113.08,110.58,112.27,38504.0,97.6571,98.634,96.4534,97.9275,38504.0
2020-04-07 11:00:00,112.29,114.16,111.96,113.77,62240.0,97.945,99.5761,97.6571,99.2359,62240.0
2020-04-07 11:30:00,113.75,115.56,113.73,115.01,40204.0,99.2184,100.7972,99.201,100.3175,40204.0
2020-04-07 12:00:00,115.34,116.46,115.07,115.83,19441.0,100.6053,101.5822,100.3698,101.0327,19441.0
2020-04-07 12:30:00,115.72,116.61,115.17,116.58,18198.0,100.9368,101.7131,100.457,101.6869,18198.0
2020-04-07 13:00:00,116.42,116.68,115.41,115.75,20778.0,101.5473,101.7741,100.6664,100.9629,20778.0
2020-04-07 13:30:00,115.73,116.03,113.5,113.86,27282.0,100.9455,101.2072,99.0004,99.3144,27282.0
2020-04-07 14:00:00,114.0,114.34,112.59,112.68,30904.0,99.4365,99.7331,98.2066,98.2851,30904.0
2020-04-07 14:30:00,112.53,112.84,110.51,110.64,22528.0,98.1543,98.4247,96.3923,96.5057,22528.0
2020-04-07 15:00:00,110.93,111.24,109.72,109.74,37559.0,96.7587,97.0291,95.7033,95.7207,37559.0
2020-04-07 15:30:00,109.87,111.91,109.64,109.83,83044.0,95.8341,97.6135,95.6335,95.7992,83044.0
2020-04-08 09:30:00,111.38,111.72,109.43,109.58,32164.0,97.1512,97.4478,95.4503,95.5812,32164.0
2020-04-08 10:00:00,109.68,110.47,109.11,110.36,26559.0,95.6684,96.3575,95.1712,96.2615,26559.0
2020-04-08 10:30:00,110.32,110.57,109.39,110.08,23833.0,96.2266,96.4447,95.4154,96.0173,23833.0
2020-04-08 11:00:00,110.16,113.78,110.16,113.5,21360.0,96.0871,99.2446,96.0871,99.0004,21360.0
2020-04-08 11:30:00,113.56,115.23,113.23,115.1,80085.0,99.0527,100.5094,98.7649,100.396,80085.0
2020-04-08 12:00:00,115.08,115.86,114.43,114.52,32064.0,100.3785,101.0589,99.8116,99.8901,32064.0
2020-04-08 12:30:00,114.53,115.11,114.12,114.31,10245.0,99.8988,100.4047,99.5412,99.7069,10245.0
2020-04-08 13:00:00,114.33,115.08,114.12,114.62,10175.0,99.7243,100.3785,99.5412,99.9773,10175.0
2020-04-08 13:30:00,114.47,114.7,113.51,113.81,24710.0,99.8465,100.0471,99.0091,99.2708,24710.0
2020-04-08 14:00:00,113.73,114.88,113.47,114.84,32149.0,99.201,100.2041,98.9742,100.1692,32149.0
2020-04-08 14:30:00,114.91,115.93,114.86,115.7,27471.0,100.2302,101.1199,100.1866,100.9193,27471.0
2020-04-08 15:00:00,115.78,116.72,115.41,115.58,22549.0,100.9891,101.809,100.6664,100.8147,22549.0
2020-04-08 15:30:00,115.69,117.18,115.12,116.39,75068.0,100.9106,102.2103,100.4134,101.5212,75068.0
2020-04-09 09:30:00,118.74,123.2,118.54,122.62,31349.0,103.571,107.4612,103.3965,106.9553,31349.0
2020-04-09 10:00:00,122.45,124.04,121.11,121.53,34143.0,106.807,108.1939,105.6382,106.0045,34143.0
2020-04-09 10:30:00,121.4,122.23,121.08,121.44,24455.0,105.8911,106.6151,105.612,105.926,24455.0
2020-04-09 11:00:00,121.36,121.86,120.67,121.25,40348.0,105.8563,106.2924,105.2544,105.7603,40348.0
2020-04-09 11:30:00,121.25,121.54,120.21,120.86,21571.0,105.7603,106.0133,104.8532,105.4201,21571.0
2020-04-09 12:00:00,120.81,122.39,120.67,121.71,31102.0,105.3765,106.7547,105.2544,106.1615,31102.0
2020-04-09 12:30:00,122.03,123.76,121.84,123.53,37222.0,106.4407,107.9497,106.2749,107.749,37222.0
2020-04-09 13:00:00,123.48,123.79,122.27,123.35,27951.0,107.7054,107.9758,106.65,107.592,27951.0
2020-04-09 13:30:00,123.31,124.43,122.69,124.43,27175.0,107.5571,108.5341,107.0164,108.5341,27175.0
2020-04-09 14:00:00,124.17,124.17,121.93,122.23,27506.0,108.3073,108.3073,106.3534,106.6151,27506.0
2020-04-09 14:30:00,122.12,122.81,121.06,121.39,20690.0,106.5192,107.121,105.5946,105.8824,20690.0
2020-04-09 15:00:00,121.53,122.1,120.79,122.02,48084.0,106.0045,106.5017,105.3591,106.4319,48084.0
2020-04-09 15:30:00,122.09,122.28,121.51,121.89,54630.0,106.493,106.6587,105.9871,106.3186,54630.0
2020-04-13 09:30:00,122.42,122.56,116.55,116.76,23284.0,106.7808,106.903,101.6607,101.8439,23284.0
2020-04-13 10:00:00,117.53,118.26,116.24,116.82,16287.0,102.5155,103.1523,101.3903,101.8962,16287.0
2020-04-13 10:30:00,116.89,117.14,114.2,114.42,22654.0,101.9573,102.1754,99.6109,99.8028,22654.0
2020-04-13 11:00:00,114.29,115.64,113.72,114.88,26240.0,99.6895,100.867,99.1923,100.2041,26240.0
2020-04-13 11:30:00,114.51,115.07,114.1,114.88,14101.0,99.8813,100.3698,99.5237,100.2041,14101.0
2020-04-13 12:00:00,114.76,115.72,114.75,115.21,17614.0,100.0994,100.9368,100.0907,100.4919,17614.0
2020-04-13 12:30:00,115.12,115.28,114.85,115.04,14912.0,100.4134,100.553,100.1779,100.3436,14912.0
2020-04-13 13:00:00,115.05,115.07,114.33,114.5,12569.0,100.3524,100.3698,99.7243,99.8726,12569.0
2020-04-13 13:30:00,114.4,115.02,114.19,114.84,8856.0,99.7854,100.3262,99.6022,100.1692,8856.0
2020-04-13 14:00:00,115.03,115.24,114.17,114.34,7189.0,100.3349,100.5181,99.5848,99.7331,7189.0
2020-04-13 14:30:00,114.4,114.43,113.78,113.93,9871.0,99.7854,99.8116,99.2446,99.3754,9871.0
2020-04-13 15:00:00,113.97,115.02,113.59,114.6,33555.0,99.4103,100.3262,99.0789,99.9598,33555.0
2020-04-13 15:30:00,114.55,114.95,113.68,114.19,49876.0,99.9162,100.2651,99.1574,99.6022,49876.0
2020-04-14 09:30:00,116.0,117.6,115.08,115.37,69168.0,101.181,102.5766,100.3785,100.6315,69168.0
2020-04-14 10:00:00,115.37,116.59,114.68,116.41,37462.0,100.6315,101.6956,100.0296,101.5386,37462.0
2020-04-14 10:30:00,116.31,116.71,115.67,115.67,22754.0,101.4514,101.8003,100.8932,100.8932,22754.0
2020-04-14 11:00:00,115.9,115.94,114.13,114.49,15467.0,101.0938,101.1287,99.5499,99.8639,15467.0
2020-04-14 11:30:00,114.68,115.26,114.67,115.17,18410.0,100.0296,100.5355,100.0209,100.457,18410.0
2020-04-14 12:00:00,115.25,116.61,115.25,116.48,17709.0,100.5268,101.7131,100.5268,101.5997,17709.0
2020-04-14 12:30:00,116.48,116.65,116.05,116.46,21124.0,101.5997,101.748,101.2246,101.5822,21124.0
2020-04-14 13:00:00,116.46,117.85,116.41,117.56,40179.0,101.5822,102.7947,101.5386,102.5417,40179.0
2020-04-14 13:30:00,117.58,117.84,116.37,116.88,52518.0,102.5592,102.7859,101.5037,101.9486,52518.0
2020-04-14 14:00:00,116.9,117.27,116.59,117.13,64493.0,101.966,102.2888,101.6956,102.1666,64493.0
2020-04-14 14:30:00,117.09,119.6,117.09,117.52,95048.0,102.1318,104.3211,102.1318,102.5068,95048.0
2020-04-14 15:00:00,117.46,117.49,115.76,116.81,38587.0,102.4545,102.4807,100.9717,101.8875,38587.0
2020-04-14 15:30:00,116.86,116.9,115.97,116.07,75748.0,101.9311,101.966,101.1548,101.2421,75748.0
2020-04-15 09:30:00,112.65,113.02,110.19,111.0,37255.0,98.259,98.5817,96.1132,96.8197,37255.0
2020-04-15 10:00:00,110.89,111.39,109.53,110.0,26424.0,96.7238,97.1599,95.5375,95.9475,26424.0
2020-04-15 10:30:00,109.7,109.87,108.26,108.54,25899.0,95.6858,95.8341,94.4298,94.674,25899.0
2020-04-15 11:00:00,108.57,108.57,107.54,108.1,18359.0,94.7002,94.7002,93.8018,94.2902,18359.0
2020-04-15 11:30:00,108.15,108.64,107.74,108.22,8042.0,94.3338,94.7612,93.9762,94.3949,8042.0
2020-04-15 12:00:00,108.24,109.47,108.24,109.47,16905.0,94.4123,95.4852,94.4123,95.4852,16905.0
2020-04-15 12:30:00,109.51,110.45,109.24,109.74,19632.0,95.5201,96.34,95.2846,95.7207,19632.0
2020-04-15 13:00:00,109.5,110.41,109.41,109.88,11093.0,95.5114,96.3051,95.4329,95.8428,11093.0
2020-04-15 13:30:00,109.62,109.67,108.22,108.55,18185.0,95.616,95.6597,94.3949,94.6827,18185.0
2020-04-15 14:00:00,108.58,109.51,108.52,109.5,24853.0,94.7089,95.5201,94.6566,95.5114,24853.0
2020-04-15 14:30:00,109.58,110.01,109.42,109.74,14040.0,95.5812,95.9562,95.4416,95.7207,14040.0
2020-04-15 15:00:00,109.74,109.87,109.37,109.73,26434.0,95.7207,95.8341,95.398,95.712,26434.0
2020-04-15 15:30:00,109.73,109.88,109.26,109.64,55955.0,95.712,95.8428,95.302,95.6335,55955.0
2020-04-16 09:30:00,109.31,109.75,107.87,107.91,26086.0,95.3456,95.7294,94.0896,94.1245,26086.0
2020-04-16 10:00:00,107.92,108.38,107.2,107.75,16226.0,94.1332,94.5345,93.5052,93.9849,16226.0
2020-04-16 10:30:00,107.73,107.94,107.26,107.76,15486.0,93.9675,94.1507,93.5575,93.9937,15486.0
2020-04-16 11:00:00,107.89,108.66,107.7,108.0,19892.0,94.1071,94.7787,93.9413,94.203,19892.0
2020-04-16 11:30:00,108.0,108.74,107.49,108.41,68239.0,94.203,94.8485,93.7582,94.5606,68239.0
2020-04-16 12:00:00,108.49,108.68,107.63,108.24,37378.0,94.6304,94.7961,93.8803,94.4123,37378.0
2020-04-16 12:30:00,108.28,108.28,107.69,107.92,22433.0,94.4472,94.4472,93.9326,94.1332,22433.0
2020-04-16 13:00:00,107.86,108.14,107.69,107.94,16729.0,94.0809,94.3251,93.9326,94.1507,16729.0
2020-04-16 13:30:00,108.02,108.52,107.9,108.25,12994.0,94.2204,94.6566,94.1158,94.4211,12994.0
2020-04-16 14:00:00,108.21,109.02,108.09,108.98,18407.0,94.3862,95.0927,94.2815,95.0578,18407.0
2020-04-16 14:30:00,108.93,109.99,108.74,109.69,33153.0,95.0142,95.9388,94.8485,95.6771,33153.0
2020-04-16 15:00:00,109.77,110.12,109.14,109.7,29007.0,95.7469,96.0522,95.1974,95.6858,29007.0
2020-04-16 15:30:00,109.65,111.34,109.43,110.66,80707.0,95.6422,97.1163,95.4503,96.5232,80707.0
2020-04-17 09:30:00,114.4,118.95,114.01,118.78,73607.0,99.7854,103.7541,99.4452,103.6059,73607.0
2020-04-17 10:00:00,118.5,118.53,116.42,116.42,29913.0,103.3616,103.3878,101.5473,101.5473,29913.0
2020-04-17 10:30:00,116.24,116.82,116.03,116.46,28669.0,101.3903,101.8962,101.2072,101.5822,28669.0
2020-04-17 11:00:00,116.39,116.8,116.14,116.23,30318.0,101.5212,101.8788,101.3031,101.3816,30318.0
2020-04-17 11:30:00,116.22,117.31,116.21,117.26,55807.0,101.3729,102.3236,101.3642,102.28,55807.0
2020-04-17 12:00:00,117.22,117.83,117.06,117.33,28975.0,102.2451,102.7772,102.1056,102.3411,28975.0
2020-04-17 12:30:00,117.44,118.07,117.4,117.73,24883.0,102.437,102.9866,102.4021,102.69,24883.0
2020-04-17 13:00:00,117.73,119.1,117.59,118.43,38013.0,102.69,103.885,102.5679,103.3006,38013.0
2020-04-17 13:30:00,118.54,118.98,118.14,118.23,28815.0,103.3965,103.7803,103.0476,103.1261,28815.0
2020-04-17 14:00:00,118.29,118.29,117.66,117.76,42075.0,103.1785,103.1785,102.6289,102.7162,42075.0
2020-04-17 14:30:00,117.78,117.78,116.36,116.78,44060.0,102.7336,102.7336,101.495,101.8614,44060.0
2020-04-17 15:00:00,116.74,117.31,116.56,117.26,49757.0,101.8265,102.3236,101.6695,102.28,49757.0
2020-04-17 15:30:00,117.29,118.56,117.28,118.33,159384.0,102.3062,103.414,102.2975,103.2133,159384.0
2020-04-20 09:30:00,115.6,116.47,114.34,115.18,42830.0,100.8321,101.591,99.7331,100.4658,42830.0
2020-04-20 10:00:00,115.02,115.94,114.81,115.7,27399.0,100.3262,101.1287,100.143,100.9193,27399.0
2020-04-20 10:30:00,115.83,116.38,115.35,116.05,32324.0,101.0327,101.5125,100.614,101.2246,32324.0
2020-04-20 11:00:00,116.05,116.44,115.94,116.1,24450.0,101.2246,101.5648,101.1287,101.2682,24450.0
2020-04-20 11:30:00,116.05,116.64,115.04,115.18,60498.0,101.2246,101.7392,100.3436,100.4658,60498.0
2020-04-20 12:00:00,115.19,115.64,115.08,115.3,18384.0,100.4745,100.867,100.3785,100.5704,18384.0
2020-04-20 12:30:00,115.27,115.78,115.07,115.31,15031.0,100.5443,100.9891,100.3698,100.5791,15031.0
2020-04-20 13:00:00,115.3,115.3,114.74,115.03,21602.0,100.5704,100.5704,100.082,100.3349,21602.0
2020-04-20 13:30:00,115.05,115.14,114.8,115.0,19373.0,100.3524,100.4309,100.1343,100.3087,19373.0
2020-04-20 14:00:00,115.0,115.27,114.55,114.56,31158.0,100.3087,100.5443,99.9162,99.925,31158.0
2020-04-20 14:30:00,114.56,115.32,114.55,114.59,32494.0,99.925,100.5879,99.9162,99.9511,32494.0
2020-04-20 15:00:00,114.59,114.95,113.7,114.12,28845.0,99.9511,100.2651,99.1748,99.5412,28845.0
2020-04-20 15:30:00,114.06,114.8,113.52,114.63,98433.0,99.4888,100.1343,99.0178,99.986,98433.0
2020-04-21 09:30:00,111.19,112.71,108.78,112.71,77389.0,96.9855,98.3113,94.8834,98.3113,77389.0
2020-04-21 10:00:00,112.95,113.76,111.28,113.36,47889.0,98.5206,99.2272,97.064,98.8783,47889.0
2020-04-21 10:30:00,113.36,113.66,110.45,111.76,59169.0,98.8783,99.1399,96.34,97.4827,59169.0
2020-04-21 11:00:00,111.74,112.75,110.59,112.11,60739.0,97.4652,98.3462,96.4621,97.7879,60739.0
2020-04-21 11:30:00,112.3,112.9,110.93,111.55,51087.0,97.9537,98.477,96.7587,97.2995,51087.0
2020-04-21 12:00:00,111.55,113.0,111.25,112.79,67367.0,97.2995,98.5642,97.0378,98.3811,67367.0
2020-04-21 12:30:00,112.6,113.0,112.02,112.19,51911.0,98.2153,98.5642,97.7094,97.8577,51911.0
2020-04-21 13:00:00,112.07,113.8,112.06,113.09,72965.0,97.7531,99.262,97.7443,98.6428,72965.0
2020-04-21 13:30:00,113.02,113.25,112.47,112.48,27232.0,98.5817,98.7823,98.102,98.1107,27232.0
2020-04-21 14:00:00,112.49,113.05,112.28,112.85,41093.0,98.1194,98.6079,97.9362,98.4334,41093.0
2020-04-21 14:30:00,112.85,112.86,110.09,110.22,84532.0,98.4334,98.4421,96.026,96.1394,84532.0
2020-04-21 15:00:00,110.22,110.93,109.5,109.93,78975.0,96.1394,96.7587,95.5114,95.8864,78975.0
2020-04-21 15:30:00,109.86,111.22,109.64,110.36,111587.0,95.8254,97.0116,95.6335,96.2615,111587.0
2020-04-22 09:30:00,112.81,113.59,111.93,112.64,28993.0,98.3985,99.0789,97.6309,98.2502,28993.0
2020-04-22 10:00:00,112.68,113.3,112.61,112.84,56917.0,98.2851,98.8259,98.2241,98.4247,56917.0
2020-04-22 10:30:00,112.62,113.19,112.4,112.5,41025.0,98.2328,98.73,98.0409,98.1281,41025.0
2020-04-22 11:00:00,112.53,112.53,111.71,112.07,32755.0,98.1543,98.1543,97.439,97.7531,32755.0
2020-04-22 11:30:00,112.15,113.41,112.13,113.36,31961.0,97.8228,98.9219,97.8054,98.8783,31961.0
2020-04-22 12:00:00,113.53,114.17,113.05,114.05,24301.0,99.0265,99.5848,98.6079,99.4801,24301.0
2020-04-22 12:30:00,114.21,114.21,113.57,114.01,20066.0,99.6197,99.6197,99.0614,99.4452,20066.0
2020-04-22 13:00:00,114.01,114.11,113.52,114.01,37498.0,99.4452,99.5324,99.0178,99.4452,37498.0
2020-04-22 13:30:00,114.01,114.13,113.46,113.47,21121.0,99.4452,99.5499,98.9655,98.9742,21121.0
2020-04-22 14:00:00,113.66,114.1,113.5,113.71,22863.0,99.1399,99.5237,99.0004,99.1835,22863.0
2020-04-22 14:30:00,113.86,114.09,113.52,113.55,27188.0,99.3144,99.515,99.0178,99.044,27188.0
2020-04-22 15:00:00,113.59,113.85,113.34,113.34,34513.0,99.0789,99.3057,98.8608,98.8608,34513.0
2020-04-22 15:30:00,113.39,114.19,112.95,113.76,111795.0,98.9044,99.6022,98.5206,99.2272,111795.0
2020-04-23 09:30:00,113.8,115.87,113.39,115.46,14029.0,99.262,101.0676,98.9044,100.71,14029.0
2020-04-23 10:00:00,115.28,116.32,115.27,115.9,13252.0,100.553,101.4601,100.5443,101.0938,13252.0
2020-04-23 10:30:00,115.99,117.34,115.88,116.57,17840.0,101.1723,102.3498,101.0763,101.6782,17840.0
2020-04-23 11:00:00,116.41,116.56,115.8,115.95,18233.0,101.5386,101.6695,101.0065,101.1374,18233.0
2020-04-23 11:30:00,116.07,116.28,115.18,116.01,19905.0,101.2421,101.4252,100.4658,101.1897,19905.0
2020-04-23 12:00:00,116.01,116.64,115.81,116.57,16950.0,101.1897,101.7392,101.0153,101.6782,16950.0
2020-04-23 12:30:00,116.55,116.95,114.23,114.8,25656.0,101.6607,102.0096,99.6371,100.1343,25656.0
2020-04-23 13:00:00,114.78,115.1,114.2,114.78,19387.0,100.1169,100.396,99.6109,100.1169,19387.0
2020-04-23 13:30:00,114.72,114.95,113.07,113.9,31930.0,100.0645,100.2651,98.6253,99.3493,31930.0
2020-04-23 14:00:00,113.99,114.67,113.52,114.34,17966.0,99.4278,100.0209,99.0178,99.7331,17966.0
2020-04-23 14:30:00,114.3,114.58,113.66,114.15,24998.0,99.6982,99.9424,99.1399,99.5673,24998.0
2020-04-23 15:00:00,114.14,114.26,113.61,114.26,27393.0,99.5586,99.6633,99.0963,99.6633,27393.0
2020-04-23 15:30:00,114.2,115.06,113.55,113.76,91392.0,99.6109,100.3611,99.044,99.2272,91392.0
2020-04-24 09:30:00,114.87,116.54,114.02,114.87,18338.0,100.1954,101.652,99.4539,100.1954,18338.0
2020-04-24 10:00:00,114.8,115.4,114.58,115.4,25014.0,100.1343,100.6576,99.9424,100.6576,25014.0
2020-04-24 10:30:00,115.33,115.92,114.6,114.73,17506.0,100.5966,101.1112,99.9598,100.0732,17506.0
2020-04-24 11:00:00,114.57,115.0,114.29,114.8,30426.0,99.9337,100.3087,99.6895,100.1343,30426.0
2020-04-24 11:30:00,114.66,115.13,114.56,114.94,14425.0,100.0122,100.4221,99.925,100.2564,14425.0
2020-04-24 12:00:00,114.87,115.29,114.78,115.13,15546.0,100.1954,100.5617,100.1169,100.4221,15546.0
2020-04-24 12:30:00,115.17,116.11,115.16,115.77,16975.0,100.457,101.2769,100.4483,100.9804,16975.0
2020-04-24 13:00:00,115.79,116.32,115.69,116.32,38367.0,100.9978,101.4601,100.9106,101.4601,38367.0
2020-04-24 13:30:00,116.37,117.11,116.31,117.05,17305.0,101.5037,102.1492,101.4514,102.0969,17305.0
2020-04-24 14:00:00,117.22,117.26,116.42,116.6,29081.0,102.2451,102.28,101.5473,101.7043,29081.0
2020-04-24 14:30:00,116.59,117.43,116.58,117.37,58446.0,101.6956,102.4283,101.6869,102.376,58446.0
2020-04-24 15:00:00,117.35,117.35,116.36,116.95,50336.0,102.3585,102.3585,101.495,102.0096,50336.0
2020-04-24 15:30:00,117.0,117.15,115.86,116.08,108731.0,102.0532,102.1841,101.0589,101.2508,108731.0
2020-04-27 09:30:00,116.98,119.98,116.98,119.86,23717.0,102.0358,104.6526,102.0358,104.5479,23717.0
2020-04-27 10:00:00,119.79,121.5,119.53,121.38,47387.0,104.4868,105.9784,104.26,105.8737,47387.0
2020-04-27 10:30:00,121.53,121.79,120.78,121.18,38706.0,106.0045,106.2313,105.3504,105.6993,38706.0
2020-04-27 11:00:00,121.28,121.67,121.0,121.43,34149.0,105.7865,106.1267,105.5422,105.9173,34149.0
2020-04-27 11:30:00,121.39,122.38,121.21,122.3,19783.0,105.8824,106.746,105.7254,106.6762,19783.0
2020-04-27 12:00:00,122.44,123.2,122.4,123.07,46292.0,106.7983,107.4612,106.7634,107.3478,46292.0
2020-04-27 12:30:00,123.1,124.11,123.03,123.8,45262.0,107.374,108.2549,107.3129,107.9845,45262.0
2020-04-27 13:00:00,123.79,123.92,123.23,123.69,29592.0,107.9758,108.0892,107.4874,107.8886,29592.0
2020-04-27 13:30:00,123.68,123.93,123.53,123.74,19844.0,107.8799,108.0979,107.749,107.9322,19844.0
2020-04-27 14:00:00,123.89,124.44,123.54,124.2,48776.0,108.0631,108.5428,107.7578,108.3334,48776.0
2020-04-27 14:30:00,124.15,124.78,124.02,124.77,41837.0,108.2898,108.8394,108.1764,108.8306,41837.0
2020-04-27 15:00:00,124.85,125.36,124.83,125.0,43202.0,108.9004,109.3453,108.883,109.0312,43202.0
2020-04-27 15:30:00,125.07,125.52,124.8,125.08,107631.0,109.0923,109.4848,108.8568,109.101,107631.0
2020-04-28 09:30:00,127.79,133.05,127.79,130.25,108834.0,111.4648,116.0529,111.4648,113.6106,108834.0
2020-04-28 10:00:00,130.39,131.24,129.01,129.08,43930.0,113.7327,114.4741,112.529,112.59,43930.0
2020-04-28 10:30:00,129.15,129.38,126.69,126.69,33310.0,112.6511,112.8517,110.5054,110.5054,33310.0
2020-04-28 11:00:00,126.81,127.26,126.29,127.02,29596.0,110.61,111.0025,110.1565,110.7932,29596.0
2020-04-28 11:30:00,126.8,127.66,126.44,127.12,28605.0,110.6013,111.3514,110.2873,110.8804,28605.0
2020-04-28 12:00:00,127.22,127.34,125.94,126.11,30361.0,110.9676,111.0723,109.8512,109.9994,30361.0
2020-04-28 12:30:00,126.13,126.13,125.28,126.0,32599.0,110.0169,110.0169,109.2755,109.9035,32599.0
2020-04-28 13:00:00,126.06,126.41,125.53,126.41,28674.0,109.9558,110.2611,109.4935,110.2611,28674.0
2020-04-28 13:30:00,126.37,126.67,125.83,126.27,30123.0,110.2262,110.4879,109.7552,110.139,30123.0
2020-04-28 14:00:00,126.25,126.81,126.23,126.6,23853.0,110.1216,110.61,110.1041,110.4268,23853.0
2020-04-28 14:30:00,126.7,126.85,126.06,126.18,38729.0,110.5141,110.6449,109.9558,110.0605,38729.0
2020-04-28 15:00:00,126.03,126.74,125.82,126.7,33349.0,109.9297,110.549,109.7465,110.5141,33349.0
2020-04-28 15:30:00,126.7,127.0,125.74,126.38,110085.0,110.5141,110.7757,109.6767,110.235,110085.0
2020-04-29 09:30:00,129.86,131.98,129.15,131.48,35991.0,113.2704,115.1196,112.6511,114.6834,35991.0
2020-04-29 10:00:00,131.38,131.59,130.2,130.57,23066.0,114.5962,114.7794,113.5669,113.8897,23066.0
2020-04-29 10:30:00,130.59,131.81,130.57,131.69,15712.0,113.9071,114.9713,113.8897,114.8666,15712.0
2020-04-29 11:00:00,131.66,131.92,131.36,131.74,11715.0,114.8404,115.0672,114.5788,114.9102,11715.0
2020-04-29 11:30:00,131.77,131.95,131.39,131.93,10228.0,114.9364,115.0934,114.6049,115.0759,10228.0
2020-04-29 12:00:00,131.94,132.18,131.82,131.98,12181.0,115.0847,115.294,114.98,115.1196,12181.0
2020-04-29 12:30:00,132.0,133.16,131.91,132.97,13582.0,115.137,116.1488,115.0585,115.9831,13582.0
2020-04-29 13:00:00,133.0,134.77,132.98,134.46,96402.0,116.0092,117.5531,115.9918,117.2827,96402.0
2020-04-29 13:30:00,134.43,135.07,133.58,134.63,85296.0,117.2566,117.8148,116.5152,117.431,85296.0
2020-04-29 14:00:00,134.67,135.38,134.27,134.64,40373.0,117.4659,118.0852,117.117,117.4397,40373.0
2020-04-29 14:30:00,134.74,135.45,134.43,135.17,115127.0,117.527,118.1463,117.2566,117.902,115127.0
2020-04-29 15:00:00,135.11,136.56,134.84,136.06,107356.0,117.8497,119.1145,117.6142,118.6783,107356.0
2020-04-29 15:30:00,136.08,136.11,135.36,135.57,117539.0,118.6958,118.7219,118.0678,118.2509,117539.0
2020-04-30 09:30:00,132.9,133.45,131.06,132.54,39366.0,115.922,116.4018,114.3171,115.608,39366.0
2020-04-30 10:00:00,132.66,133.54,132.51,133.36,32613.0,115.7127,116.4803,115.5818,116.3233,32613.0
2020-04-30 10:30:00,133.5,133.59,132.61,133.22,49379.0,116.4454,116.5239,115.6691,116.2011,49379.0
2020-04-30 11:00:00,133.19,133.43,132.0,132.3,48084.0,116.175,116.3843,115.137,115.3987,48084.0
2020-04-30 11:30:00,132.28,132.36,131.55,131.8,48623.0,115.3812,115.451,114.7445,114.9625,48623.0
2020-04-30 12:00:00,131.72,131.93,131.37,131.5,29693.0,114.8928,115.0759,114.5875,114.7009,29693.0
2020-04-30 12:30:00,131.45,131.99,131.23,131.68,17294.0,114.6573,115.1283,114.4654,114.8579,17294.0
2020-04-30 13:00:00,131.65,132.32,131.22,131.96,24181.0,114.8317,115.4161,114.4566,115.1021,24181.0
2020-04-30 13:30:00,131.94,132.18,131.9,132.12,32917.0,115.0847,115.294,115.0498,115.2417,32917.0
2020-04-30 14:00:00,132.05,132.59,131.9,132.43,21239.0,115.1806,115.6516,115.0498,115.5121,21239.0
2020-04-30 14:30:00,132.38,132.74,130.44,130.51,51837.0,115.4685,115.7825,113.7763,113.8373,51837.0
2020-04-30 15:00:00,130.66,131.43,130.58,131.23,40629.0,113.9682,114.6398,113.8984,114.4654,40629.0
2020-04-30 15:30:00,131.26,131.31,129.93,130.29,148679.0,114.4915,114.5351,113.3314,113.6455,148679.0
2020-05-01 09:30:00,127.95,129.45,125.34,125.8,95360.0,111.6044,112.9128,109.3278,109.729,95360.0
2020-05-01 10:00:00,125.89,126.14,124.83,125.62,38922.0,109.8076,110.0256,108.883,109.572,38922.0
2020-05-01 10:30:00,125.56,126.13,124.98,125.0,22675.0,109.5197,110.0169,109.0138,109.0312,22675.0
2020-05-01 11:00:00,125.0,125.3,124.82,124.88,44712.0,109.0312,109.2929,108.8742,108.9266,44712.0
2020-05-01 11:30:00,124.91,125.25,124.36,124.52,45787.0,108.9527,109.2493,108.473,108.6126,45787.0
2020-05-01 12:00:00,124.51,124.55,123.82,124.06,36320.0,108.6038,108.6387,108.002,108.2113,36320.0
2020-05-01 12:30:00,124.05,124.36,123.29,123.84,69316.0,108.2026,108.473,107.5397,108.0194,69316.0
2020-05-01 13:00:00,123.83,124.12,123.44,123.75,21887.0,108.0107,108.2637,107.6705,107.9409,21887.0
2020-05-01 13:30:00,123.75,123.85,123.01,123.01,16041.0,107.9409,108.0282,107.2955,107.2955,16041.0
2020-05-01 14:00:00,123.1,124.1,123.0,123.93,31876.0,107.374,108.2462,107.2867,108.0979,31876.0
2020-05-01 14:30:00,123.9,123.9,123.4,123.56,13508.0,108.0718,108.0718,107.6356,107.7752,13508.0
2020-05-01 15:00:00,123.46,123.76,123.12,123.54,17066.0,107.688,107.9497,107.3914,107.7578,17066.0
2020-05-01 15:30:00,123.48,124.12,123.39,123.98,61337.0,107.7054,108.2637,107.6269,108.1416,61337.0
2020-05-04 09:30:00,122.53,122.53,118.54,119.71,61064.0,106.8768,106.8768,103.3965,104.417,61064.0
2020-05-04 10:00:00,119.68,121.54,119.5,121.26,64092.0,104.3909,106.0133,104.2339,105.769,64092.0
2020-05-04 10:30:00,121.0,121.6,120.22,120.72,37564.0,105.5422,106.0656,104.8619,105.298,37564.0
2020-05-04 11:00:00,120.62,121.03,120.11,120.58,17491.0,105.2108,105.5684,104.7659,105.1759,17491.0
2020-05-04 11:30:00,120.63,121.27,120.4,120.41,21339.0,105.2195,105.7778,105.0189,105.0276,21339.0
2020-05-04 12:00:00,120.42,121.52,120.4,121.42,18003.0,105.0363,105.9958,105.0189,105.9086,18003.0
2020-05-04 12:30:00,121.46,121.46,120.42,120.52,17816.0,105.9435,105.9435,105.0363,105.1236,17816.0
2020-05-04 13:00:00,120.46,120.78,120.09,120.27,25565.0,105.0712,105.3504,104.7485,104.9055,25565.0
2020-05-04 13:30:00,120.33,120.36,119.73,120.19,17853.0,104.9578,104.984,104.4345,104.8357,17853.0
2020-05-04 14:00:00,120.14,120.46,120.0,120.29,18081.0,104.7921,105.0712,104.67,104.923,18081.0
2020-05-04 14:30:00,120.32,120.86,119.72,120.82,29684.0,104.9491,105.4201,104.4258,105.3852,29684.0
2020-05-04 15:00:00,120.66,121.05,120.63,120.83,26224.0,105.2457,105.5859,105.2195,105.394,26224.0
2020-05-04 15:30:00,120.81,121.52,120.62,121.42,76723.0,105.3765,105.9958,105.2108,105.9086,76723.0
2020-05-05 09:30:00,122.62,124.71,122.62,123.87,17205.0,106.9553,108.7783,106.9553,108.0456,17205.0
2020-05-05 10:00:00,124.11,124.36,122.54,122.55,19457.0,108.2549,108.473,106.8855,106.8942,19457.0
2020-05-05 10:30:00,122.74,123.09,122.22,122.81,15045.0,107.06,107.3653,106.6064,107.121,15045.0
2020-05-05 11:00:00,122.84,123.2,122.41,123.09,20359.0,107.1472,107.4612,106.7721,107.3653,20359.0
2020-05-05 11:30:00,123.1,123.9,123.0,123.53,87763.0,107.374,108.0718,107.2867,107.749,87763.0
2020-05-05 12:00:00,123.47,123.92,123.32,123.68,18603.0,107.6967,108.0892,107.5659,107.8799,18603.0
2020-05-05 12:30:00,123.68,123.89,123.07,123.09,15441.0,107.8799,108.0631,107.3478,107.3653,15441.0
2020-05-05 13:00:00,123.08,123.24,122.71,123.03,14439.0,107.3565,107.4961,107.0338,107.3129,14439.0
2020-05-05 13:30:00,123.21,123.36,122.98,122.99,10431.0,107.4699,107.6008,107.2693,107.278,10431.0
2020-05-05 14:00:00,123.01,123.37,122.94,123.1,13834.0,107.2955,107.6095,107.2344,107.374,13834.0
2020-05-05 14:30:00,123.02,123.19,122.58,123.01,15284.0,107.3042,107.4525,106.9204,107.2955,15284.0
2020-05-05 15:00:00,123.01,123.13,121.73,121.92,26325.0,107.2955,107.4001,106.179,106.3447,26325.0
2020-05-05 15:30:00,121.92,122.44,121.42,121.67,68214.0,106.3447,106.7983,105.9086,106.1267,68214.0
2020-05-06 09:30:00,122.03,122.82,120.67,120.84,11942.0,106.4407,107.1297,105.2544,105.4027,11942.0
2020-05-06 10:00:00,120.77,120.9,119.48,120.44,12574.0,105.3416,105.455,104.2164,105.0538,12574.0
2020-05-06 10:30:00,120.46,121.17,120.45,120.54,7141.0,105.0712,105.6905,105.0625,105.141,7141.0
2020-05-06 11:00:00,120.71,120.72,119.43,119.76,7543.0,105.2893,105.298,104.1728,104.4607,7543.0
2020-05-06 11:30:00,119.73,120.06,119.26,119.58,9055.0,104.4345,104.7223,104.0245,104.3037,9055.0
2020-05-06 12:00:00,119.59,119.89,119.25,119.82,17928.0,104.3124,104.5741,104.0158,104.513,17928.0
2020-05-06 12:30:00,119.77,120.28,119.74,119.97,12108.0,104.4694,104.9142,104.4432,104.6438,12108.0
2020-05-06 13:00:00,119.95,119.95,119.06,119.43,17176.0,104.6264,104.6264,103.8501,104.1728,17176.0
2020-05-06 13:30:00,119.4,119.95,119.4,119.79,8792.0,104.1466,104.6264,104.1466,104.4868,8792.0
2020-05-06 14:00:00,119.79,119.89,119.21,119.59,53464.0,104.4868,104.5741,103.9809,104.3124,53464.0
2020-05-06 14:30:00,119.5,120.33,119.46,120.14,11939.0,104.2339,104.9578,104.199,104.7921,11939.0
2020-05-06 15:00:00,120.05,120.31,120.0,120.05,11804.0,104.7136,104.9404,104.67,104.7136,11804.0
2020-05-06 15:30:00,119.98,119.98,119.52,119.71,49805.0,104.6526,104.6526,104.2513,104.417,49805.0
2020-05-07 09:30:00,121.77,123.95,121.77,123.31,18752.0,106.2139,108.1154,106.2139,107.5571,18752.0
2020-05-07 10:00:00,123.31,123.31,122.13,122.55,34353.0,107.5571,107.5571,106.5279,106.8942,34353.0
2020-05-07 10:30:00,122.66,123.45,122.41,122.57,29724.0,106.9902,107.6793,106.7721,106.9117,29724.0
2020-05-07 11:00:00,122.51,123.06,122.38,122.9,11014.0,106.8593,107.3391,106.746,107.1995,11014.0
2020-05-07 11:30:00,122.89,123.63,122.81,123.63,6762.0,107.1908,107.8363,107.121,107.8363,6762.0
2020-05-07 12:00:00,123.67,123.69,122.94,123.02,14153.0,107.8712,107.8886,107.2344,107.3042,14153.0
2020-05-07 12:30:00,123.0,123.01,121.9,122.33,12627.0,107.2867,107.2955,106.3273,106.7023,12627.0
2020-05-07 13:00:00,122.3,122.74,122.12,122.16,14126.0,106.6762,107.06,106.5192,106.5541,14126.0
2020-05-07 13:30:00,122.12,122.67,122.12,122.49,12818.0,106.5192,106.9989,106.5192,106.8419,12818.0
2020-05-07 14:00:00,122.5,122.69,122.08,122.2,9529.0,106.8506,107.0164,106.4843,106.5889,9529.0
2020-05-07 14:30:00,122.25,122.35,121.81,121.99,11935.0,106.6326,106.7198,106.2488,106.4058,11935.0
2020-05-07 15:00:00,121.88,122.26,121.63,122.02,13798.0,106.3098,106.6413,106.0918,106.4319,13798.0
2020-05-07 15:30:00,122.08,122.64,121.61,122.2,45525.0,106.4843,106.9727,106.0743,106.5889,45525.0
2020-05-08 09:30:00,124.5,126.94,124.5,126.62,10740.0,108.5951,110.7234,108.5951,110.4443,10740.0
2020-05-08 10:00:00,126.65,127.22,126.24,126.48,15963.0,110.4705,110.9676,110.1128,110.3222,15963.0
2020-05-08 10:30:00,126.52,126.87,126.21,126.43,27982.0,110.3571,110.6624,110.0867,110.2786,27982.0
2020-05-08 11:00:00,126.38,126.83,125.87,126.38,13592.0,110.235,110.6275,109.7901,110.235,13592.0
2020-05-08 11:30:00,126.43,127.08,126.37,126.96,12618.0,110.2786,110.8455,110.2262,110.7409,12618.0
2020-05-08 12:00:00,127.02,127.61,126.91,127.19,11809.0,110.7932,111.3078,110.6972,110.9415,11809.0
2020-05-08 12:30:00,127.27,127.57,127.16,127.28,10878.0,111.0113,111.2729,110.9153,111.02,10878.0
2020-05-08 13:00:00,127.28,127.51,127.01,127.37,10063.0,111.02,111.2206,110.7845,111.0985,10063.0
2020-05-08 13:30:00,127.43,127.52,126.98,127.09,9482.0,111.1508,111.2293,110.7583,110.8543,9482.0
2020-05-08 14:00:00,127.07,127.48,126.99,127.48,9629.0,110.8368,111.1944,110.767,111.1944,9629.0
2020-05-08 14:30:00,127.46,127.77,127.3,127.6,9710.0,111.177,111.4474,111.0374,111.2991,9710.0
2020-05-08 15:00:00,127.51,127.81,127.51,127.73,10465.0,111.2206,111.4823,111.2206,111.4125,10465.0
2020-05-08 15:30:00,127.76,127.77,127.23,127.33,44898.0,111.4387,111.4474,110.9764,111.0636,44898.0
2020-05-11 09:30:00,125.72,125.72,122.98,123.61,17491.0,109.6593,109.6593,107.2693,107.8188,17491.0
2020-05-11 10:00:00,123.65,123.96,122.36,123.01,17627.0,107.8537,108.1241,106.7285,107.2955,17627.0
2020-05-11 10:30:00,122.8,123.51,122.68,123.1,20304.0,107.1123,107.7316,107.0076,107.374,20304.0
2020-05-11 11:00:00,123.23,123.66,123.17,123.44,10662.0,107.4874,107.8624,107.435,107.6705,10662.0
2020-05-11 11:30:00,123.53,124.81,123.52,124.35,12816.0,107.749,108.8655,107.7403,108.4643,12816.0
2020-05-11 12:00:00,124.35,125.96,124.23,125.92,18783.0,108.4643,109.8686,108.3596,109.8337,18783.0
2020-05-11 12:30:00,125.97,126.4,125.8,126.0,20984.0,109.8773,110.2524,109.729,109.9035,20984.0
2020-05-11 13:00:00,125.98,126.61,125.85,126.45,9908.0,109.8861,110.4356,109.7727,110.296,9908.0
2020-05-11 13:30:00,126.54,126.79,126.11,126.13,8304.0,110.3745,110.5926,109.9994,110.0169,8304.0
2020-05-11 14:00:00,126.18,126.25,125.64,125.64,8085.0,110.0605,110.1216,109.5895,109.5895,8085.0
2020-05-11 14:30:00,125.71,126.04,125.38,125.38,14603.0,109.6505,109.9384,109.3627,109.3627,14603.0
2020-05-11 15:00:00,125.43,125.82,125.42,125.46,14746.0,109.4063,109.7465,109.3976,109.4325,14746.0
2020-05-11 15:30:00,125.46,125.61,124.77,124.83,75952.0,109.4325,109.5633,108.8306,108.883,75952.0
2020-05-12 09:30:00,125.16,125.93,124.51,125.04,12954.0,109.1708,109.8424,108.6038,109.0661,12954.0
2020-05-12 10:00:00,124.96,125.12,123.46,123.79,16347.0,108.9964,109.1359,107.688,107.9758,16347.0
2020-05-12 10:30:00,123.83,124.23,123.24,123.24,25455.0,108.0107,108.3596,107.4961,107.4961,25455.0
2020-05-12 11:00:00,123.2,123.93,123.04,123.71,23528.0,107.4612,108.0979,107.3216,107.906,23528.0
2020-05-12 11:30:00,123.84,124.38,123.66,124.28,9868.0,108.0194,108.4905,107.8624,108.4032,9868.0
2020-05-12 12:00:00,124.23,124.44,123.88,124.39,9777.0,108.3596,108.5428,108.0543,108.4992,9777.0
2020-05-12 12:30:00,124.24,124.57,124.24,124.4,9110.0,108.3683,108.6562,108.3683,108.5079,9110.0
2020-05-12 13:00:00,124.45,124.54,123.5,123.65,16343.0,108.5515,108.63,107.7229,107.8537,16343.0
2020-05-12 13:30:00,123.61,123.97,123.53,123.97,29892.0,107.8188,108.1328,107.749,108.1328,29892.0
2020-05-12 14:00:00,123.91,124.03,123.51,123.64,37090.0,108.0805,108.1852,107.7316,107.845,37090.0
2020-05-12 14:30:00,123.55,124.1,123.54,123.92,18179.0,107.7665,108.2462,107.7578,108.0892,18179.0
2020-05-12 15:00:00,123.94,124.16,123.54,123.82,41363.0,108.1067,108.2986,107.7578,108.002,41363.0
2020-05-12 15:30:00,123.76,123.99,122.73,122.74,160602.0,107.9497,108.1503,107.0512,107.06,160602.0
2020-05-13 09:30:00,121.77,122.59,119.28,121.26,32893.0,106.2139,106.9291,104.042,105.769,32893.0
2020-05-13 10:00:00,121.28,122.54,121.25,121.6,21079.0,105.7865,106.8855,105.7603,106.0656,21079.0
2020-05-13 10:30:00,122.12,122.78,120.71,120.82,20908.0,106.5192,107.0949,105.2893,105.3852,20908.0
2020-05-13 11:00:00,120.8,120.98,119.09,119.77,43615.0,105.3678,105.5248,103.8763,104.4694,43615.0
2020-05-13 11:30:00,119.8,120.19,118.94,119.22,19830.0,104.4955,104.8357,103.7454,103.9896,19830.0
2020-05-13 12:00:00,119.26,119.66,119.09,119.47,40112.0,104.0245,104.3734,103.8763,104.2077,40112.0
2020-05-13 12:30:00,119.58,119.81,118.92,119.51,29526.0,104.3037,104.5043,103.728,104.2426,29526.0
2020-05-13 13:00:00,119.49,120.26,119.26,119.94,13961.0,104.2252,104.8968,104.0245,104.6177,13961.0
2020-05-13 13:30:00,119.77,119.94,119.24,119.39,24029.0,104.4694,104.6177,104.0071,104.1379,24029.0
2020-05-13 14:00:00,119.37,119.95,119.21,119.34,28005.0,104.1205,104.6264,103.9809,104.0943,28005.0
2020-05-13 14:30:00,119.42,119.69,119.26,119.36,27955.0,104.1641,104.3996,104.0245,104.1118,27955.0
2020-05-13 15:00:00,119.54,120.0,119.22,119.48,37598.0,104.2688,104.67,103.9896,104.2164,37598.0
2020-05-13 15:30:00,119.46,120.46,119.46,120.0,81931.0,104.199,105.0712,104.199,104.67,81931.0
2020-05-14 09:30:00,118.0,118.0,115.6,116.18,33192.0,102.9255,102.9255,100.8321,101.338,33192.0
2020-05-14 10:00:00,115.77,119.46,115.65,118.18,108251.0,100.9804,104.199,100.8757,103.0825,108251.0
2020-05-14 10:30:00,118.47,122.53,118.06,122.02,44256.0,103.3355,106.8768,102.9778,106.4319,44256.0
2020-05-14 11:00:00,121.97,123.04,120.77,121.03,16856.0,106.3883,107.3216,105.3416,105.5684,16856.0
2020-05-14 11:30:00,120.96,121.25,119.04,119.92,26724.0,105.5074,105.7603,103.8326,104.6002,26724.0
2020-05-14 12:00:00,119.73,121.01,119.66,120.59,12838.0,104.4345,105.551,104.3734,105.1846,12838.0
2020-05-14 12:30:00,120.66,121.22,120.18,120.97,14430.0,105.2457,105.7341,104.827,105.5161,14430.0
2020-05-14 13:00:00,121.04,121.73,120.68,121.73,12860.0,105.5771,106.179,105.2631,106.179,12860.0
2020-05-14 13:30:00,121.63,121.78,120.03,120.11,18060.0,106.0918,106.2226,104.6962,104.7659,18060.0
2020-05-14 14:00:00,120.1,121.39,119.74,121.12,27277.0,104.7572,105.8824,104.4432,105.6469,27277.0
2020-05-14 14:30:00,121.42,121.42,120.54,121.41,10564.0,105.9086,105.9086,105.141,105.8999,10564.0
2020-05-14 15:00:00,121.32,122.92,121.18,122.88,28944.0,105.8214,107.217,105.6993,107.1821,28944.0
2020-05-14 15:30:00,122.95,124.01,122.41,123.89,84788.0,107.2431,108.1677,106.7721,108.0631,84788.0
2020-05-15 09:30:00,122.99,124.15,121.14,123.47,50943.0,107.278,108.2898,105.6644,107.6967,50943.0
2020-05-15 10:00:00,123.11,123.74,122.72,123.03,40922.0,107.3827,107.9322,107.0425,107.3129,40922.0
2020-05-15 10:30:00,123.03,124.23,122.84,123.31,40593.0,107.3129,108.3596,107.1472,107.5571,40593.0
2020-05-15 11:00:00,123.05,123.26,122.23,122.78,24762.0,107.3304,107.5135,106.6151,107.0949,24762.0
2020-05-15 11:30:00,122.75,123.48,122.37,123.43,24617.0,107.0687,107.7054,106.7372,107.6618,24617.0
2020-05-15 12:00:00,123.42,123.77,123.23,123.43,16031.0,107.6531,107.9584,107.4874,107.6618,16031.0
2020-05-15 12:30:00,123.46,124.01,123.37,123.72,16422.0,107.688,108.1677,107.6095,107.9148,16422.0
2020-05-15 13:00:00,123.83,124.09,123.6,124.07,13663.0,108.0107,108.2375,107.8101,108.2201,13663.0
2020-05-15 13:30:00,123.98,125.12,123.95,124.79,29286.0,108.1416,109.1359,108.1154,108.8481,29286.0
2020-05-15 14:00:00,124.9,125.52,124.71,125.41,39111.0,108.944,109.4848,108.7783,109.3889,39111.0
2020-05-15 14:30:00,125.42,125.42,124.1,124.1,43278.0,109.3976,109.3976,108.2462,108.2462,43278.0
2020-05-15 15:00:00,124.15,124.97,123.69,123.69,55534.0,108.2898,109.0051,107.8886,107.8886,55534.0
2020-05-15 15:30:00,123.67,123.85,122.39,122.99,231902.0,107.8712,108.0282,106.7547,107.278,231902.0
2020-05-18 09:30:00,127.75,130.9,127.04,130.24,26833.0,111.4299,114.1775,110.8106,113.6018,26833.0
2020-05-18 10:00:00,130.25,131.11,129.85,130.93,32350.0,113.6106,114.3607,113.2617,114.2037,32350.0
2020-05-18 10:30:00,130.83,132.43,130.71,132.09,29520.0,114.1165,115.5121,114.0118,115.2155,29520.0
2020-05-18 11:00:00,132.07,133.6,132.01,133.44,23699.0,115.1981,116.5326,115.1457,116.393,23699.0
2020-05-18 11:30:00,133.5,133.75,132.01,132.46,42487.0,116.4454,116.6634,115.1457,115.5382,42487.0
2020-05-18 12:00:00,132.42,132.88,132.3,132.82,27836.0,115.5033,115.9046,115.3987,115.8522,27836.0
2020-05-18 12:30:00,132.83,132.97,132.33,132.9,45787.0,115.861,115.9831,115.4248,115.922,45787.0
2020-05-18 13:00:00,132.95,133.1,132.47,132.68,34404.0,115.9656,116.0965,115.547,115.7301,34404.0
2020-05-18 13:30:00,132.63,132.75,132.36,132.68,18791.0,115.6865,115.7912,115.451,115.7301,18791.0
2020-05-18 14:00:00,132.7,133.08,132.56,132.96,48321.0,115.7476,116.079,115.6255,115.9744,48321.0
2020-05-18 14:30:00,133.1,134.24,133.1,134.14,25314.0,116.0965,117.0908,116.0965,117.0036,25314.0
2020-05-18 15:00:00,134.27,134.92,133.95,134.72,27444.0,117.117,117.684,116.8379,117.5095,27444.0
2020-05-18 15:30:00,134.79,135.17,134.23,134.28,86601.0,117.5706,117.902,117.0821,117.1257,86601.0
2020-05-19 09:30:00,133.77,133.83,131.99,133.79,31283.0,116.6809,116.7332,115.1283,116.6983,31283.0
2020-05-19 10:00:00,133.65,135.21,133.34,134.25,12861.0,116.5762,117.9369,116.3058,117.0996,12861.0
2020-05-19 10:30:00,134.35,134.9,133.52,134.57,20190.0,117.1868,117.6665,116.4628,117.3787,20190.0
2020-05-19 11:00:00,134.69,135.6,134.05,135.6,11201.0,117.4834,118.2771,116.9251,118.2771,11201.0
2020-05-19 11:30:00,135.75,136.06,135.38,135.87,15222.0,118.4079,118.6783,118.0852,118.5126,15222.0
2020-05-19 12:00:00,135.95,136.75,135.89,136.49,20543.0,118.5824,119.2802,118.5301,119.0534,20543.0
2020-05-19 12:30:00,136.53,136.73,135.8,135.98,13570.0,119.0883,119.2627,118.4515,118.6086,13570.0
2020-05-19 13:00:00,136.08,136.69,135.97,136.48,22549.0,118.6958,119.2279,118.5998,119.0447,22549.0
2020-05-19 13:30:00,136.41,136.98,136.38,136.51,25268.0,118.9836,119.4808,118.9575,119.0708,25268.0
2020-05-19 14:00:00,136.61,137.04,136.29,136.98,28240.0,119.1581,119.5331,118.879,119.4808,28240.0
2020-05-19 14:30:00,137.06,137.12,135.18,135.27,21384.0,119.5506,119.6029,117.9108,117.9893,21384.0
2020-05-19 15:00:00,135.26,136.51,134.99,135.34,33190.0,117.9805,119.0708,117.745,118.0503,33190.0
2020-05-19 15:30:00,135.37,135.39,132.77,132.86,117690.0,118.0765,118.0939,115.8086,115.8871,117690.0
2020-05-20 09:30:00,133.99,135.88,133.73,135.45,17053.0,117.8167,119.4786,117.5881,119.1005,17053.0
2020-05-20 10:00:00,135.23,136.67,135.06,136.22,23715.0,118.907,120.1732,118.7576,119.7775,23715.0
2020-05-20 10:30:00,136.27,136.57,135.44,135.7,21400.0,119.8215,120.0853,119.0917,119.3203,21400.0
2020-05-20 11:00:00,135.61,135.84,134.7,135.26,12774.0,119.2412,119.4434,118.441,118.9334,12774.0
2020-05-20 11:30:00,135.26,136.0,135.19,135.44,16095.0,118.9334,119.5841,118.8719,119.0917,16095.0
2020-05-20 12:00:00,135.44,135.44,134.81,135.29,16545.0,119.0917,119.0917,118.5377,118.9598,16545.0
2020-05-20 12:30:00,135.44,135.45,134.73,134.78,12886.0,119.0917,119.1005,118.4674,118.5114,12886.0
2020-05-20 13:00:00,134.83,134.83,133.9,133.95,8073.0,118.5553,118.5553,117.7376,117.7815,8073.0
2020-05-20 13:30:00,133.8,134.09,133.49,133.74,8151.0,117.6496,117.9046,117.3771,117.5969,8151.0
2020-05-20 14:00:00,133.76,134.26,133.55,133.92,19172.0,117.6145,118.0541,117.4298,117.7552,19172.0
2020-05-20 14:30:00,133.86,134.2,133.43,134.11,16281.0,117.7024,118.0014,117.3243,117.9222,16281.0
2020-05-20 15:00:00,134.04,134.06,133.52,133.84,19116.0,117.8607,117.8783,117.4034,117.6848,19116.0
2020-05-20 15:30:00,133.81,134.28,133.48,133.8,91148.0,117.6584,118.0717,117.3683,117.6496,91148.0
2020-05-21 09:30:00,133.18,134.5,133.18,133.87,10738.0,117.1045,118.2651,117.1045,117.7112,10738.0
2020-05-21 10:00:00,134.46,134.77,133.62,134.3,15365.0,118.23,118.5026,117.4914,118.0893,15365.0
2020-05-21 10:30:00,134.22,135.15,134.03,134.59,19352.0,118.0189,118.8367,117.8519,118.3443,19352.0
2020-05-21 11:00:00,134.37,134.37,133.1,133.22,15689.0,118.1508,118.1508,117.0341,117.1397,15689.0
2020-05-21 11:30:00,133.35,134.06,133.35,133.54,10352.0,117.254,117.8783,117.254,117.421,10352.0
2020-05-21 12:00:00,133.61,134.38,133.6,134.1,8499.0,117.4826,118.1596,117.4738,117.9134,8499.0
2020-05-21 12:30:00,133.93,134.53,133.76,134.13,5820.0,117.764,118.2915,117.6145,117.9398,5820.0
2020-05-21 13:00:00,134.24,134.9,133.9,134.9,9867.0,118.0365,118.6169,117.7376,118.6169,9867.0
2020-05-21 13:30:00,134.9,134.9,134.53,134.6,7216.0,118.6169,118.6169,118.2915,118.3531,7216.0
2020-05-21 14:00:00,134.56,134.59,134.16,134.33,9786.0,118.3179,118.3443,117.9662,118.1157,9786.0
2020-05-21 14:30:00,134.25,134.34,133.09,133.2,14032.0,118.0453,118.1245,117.0253,117.1221,14032.0
2020-05-21 15:00:00,133.26,133.51,133.02,133.2,13712.0,117.1748,117.3946,116.9638,117.1221,13712.0
2020-05-21 15:30:00,133.15,133.32,132.7,132.88,51419.0,117.0781,117.2276,116.6824,116.8407,51419.0
2020-05-22 09:30:00,133.65,133.65,130.71,131.17,18167.0,117.5177,117.5177,114.9326,115.3371,18167.0
2020-05-22 10:00:00,130.94,131.13,129.52,129.92,56436.0,115.1349,115.3019,113.8863,114.238,56436.0
2020-05-22 10:30:00,129.99,130.37,129.04,129.13,24666.0,114.2995,114.6337,113.4642,113.5433,24666.0
2020-05-22 11:00:00,129.09,129.41,128.97,129.02,21895.0,113.5082,113.7895,113.4026,113.4466,21895.0
2020-05-22 11:30:00,129.02,129.5,128.7,128.83,25041.0,113.4466,113.8687,113.1652,113.2795,25041.0
2020-05-22 12:00:00,128.83,129.09,128.53,128.57,22553.0,113.2795,113.5082,113.0158,113.0509,22553.0
2020-05-22 12:30:00,128.53,128.95,128.52,128.89,23216.0,113.0158,113.3851,113.007,113.3323,23216.0
2020-05-22 13:00:00,128.82,128.96,128.39,128.57,17850.0,113.2708,113.3939,112.8927,113.0509,17850.0
2020-05-22 13:30:00,128.63,128.81,128.33,128.71,20706.0,113.1037,113.262,112.8399,113.174,20706.0
2020-05-22 14:00:00,128.7,128.94,128.67,128.9,28098.0,113.1652,113.3763,113.1389,113.3411,28098.0
2020-05-22 14:30:00,128.91,129.39,128.9,129.16,22958.0,113.3499,113.772,113.3411,113.5697,22958.0
2020-05-22 15:00:00,129.15,129.48,128.67,128.9,32859.0,113.5609,113.8511,113.1389,113.3411,32859.0
2020-05-22 15:30:00,128.9,129.14,128.67,128.89,76624.0,113.3411,113.5521,113.1389,113.3323,76624.0
2020-05-26 09:30:00,134.47,137.42,133.56,135.34,58253.0,118.2388,120.8327,117.4386,119.0038,58253.0
2020-05-26 10:00:00,134.92,135.18,134.01,134.76,62792.0,118.6345,118.8631,117.8343,118.4938,62792.0
2020-05-26 10:30:00,134.78,135.85,134.77,135.39,25353.0,118.5114,119.4522,118.5026,119.0477,25353.0
2020-05-26 11:00:00,135.41,135.98,134.81,135.17,26435.0,119.0653,119.5665,118.5377,118.8543,26435.0
2020-05-26 11:30:00,135.07,135.55,135.03,135.44,28335.0,118.7663,119.1884,118.7312,119.0917,28335.0
2020-05-26 12:00:00,135.49,135.8,135.44,135.76,52816.0,119.1357,119.4082,119.0917,119.3731,52816.0
2020-05-26 12:30:00,135.76,135.98,135.65,135.92,40534.0,119.3731,119.5665,119.2763,119.5137,40534.0
2020-05-26 13:00:00,135.91,136.84,135.83,136.72,38600.0,119.505,120.3227,119.4346,120.2172,38600.0
2020-05-26 13:30:00,136.75,137.35,136.71,137.09,21676.0,120.2436,120.7711,120.2084,120.5425,21676.0
2020-05-26 14:00:00,137.06,137.68,136.93,137.68,29232.0,120.5161,121.0613,120.4018,121.0613,29232.0
2020-05-26 14:30:00,137.66,138.27,137.62,138.0,17634.0,121.0437,121.5801,121.0085,121.3427,17634.0
2020-05-26 15:00:00,137.87,138.04,137.64,137.81,13328.0,121.2284,121.3779,121.0261,121.1756,13328.0
2020-05-26 15:30:00,137.75,137.75,136.6,137.01,62196.0,121.1229,121.1229,120.1117,120.4722,62196.0
2020-05-27 09:30:00,140.0,142.0,139.35,140.71,24273.0,123.1013,124.8599,122.5297,123.7256,24273.0
2020-05-27 10:00:00,140.48,141.47,139.7,140.77,39933.0,123.5233,124.3938,122.8375,123.7783,39933.0
2020-05-27 10:30:00,140.75,140.75,138.55,139.0,21191.0,123.7607,123.7607,121.8263,122.222,21191.0
2020-05-27 11:00:00,139.03,139.79,138.74,139.08,15870.0,122.2484,122.9166,121.9934,122.2923,15870.0
2020-05-27 11:30:00,139.09,139.3,138.04,138.85,14970.0,122.3011,122.4858,121.3779,122.0901,14970.0
2020-05-27 12:00:00,138.7,138.84,138.33,138.33,22281.0,121.9582,122.0813,121.6328,121.6328,22281.0
2020-05-27 12:30:00,138.43,138.85,138.28,138.72,12399.0,121.7208,122.0901,121.5889,121.9758,12399.0
2020-05-27 13:00:00,138.73,138.88,138.45,138.52,13770.0,121.9846,122.1165,121.7384,121.7999,13770.0
2020-05-27 13:30:00,138.37,138.38,137.86,138.04,19275.0,121.668,121.6768,121.2196,121.3779,19275.0
2020-05-27 14:00:00,137.94,138.22,135.92,136.47,97817.0,121.2899,121.5361,119.5137,119.9974,97817.0
2020-05-27 14:30:00,136.45,136.94,136.25,136.33,16889.0,119.9798,120.4106,119.8039,119.8743,16889.0
2020-05-27 15:00:00,136.32,136.51,135.78,135.8,50470.0,119.8655,120.0325,119.3906,119.4082,50470.0
2020-05-27 15:30:00,135.85,136.44,135.62,136.21,182366.0,119.4522,119.971,119.25,119.7687,182366.0
2020-05-28 09:30:00,137.82,138.21,133.86,134.85,29023.0,121.1844,121.5273,117.7024,118.5729,29023.0
2020-05-28 10:00:00,135.05,135.48,134.62,135.21,10579.0,118.7488,119.1269,118.3707,118.8894,10579.0
2020-05-28 10:30:00,135.17,136.35,135.03,136.13,12917.0,118.8543,119.8918,118.7312,119.6984,12917.0
2020-05-28 11:00:00,136.11,136.3,134.99,135.25,30470.0,119.6808,119.8479,118.696,118.9246,30470.0
2020-05-28 11:30:00,135.27,135.49,134.62,135.06,27557.0,118.9422,119.1357,118.3707,118.7576,27557.0
2020-05-28 12:00:00,135.06,135.18,134.71,134.72,23737.0,118.7576,118.8631,118.4498,118.4586,23737.0
2020-05-28 12:30:00,134.63,134.93,134.34,134.86,29995.0,118.3795,118.6432,118.1245,118.5817,29995.0
2020-05-28 13:00:00,134.85,135.01,134.56,134.75,14774.0,118.5729,118.7136,118.3179,118.485,14774.0
2020-05-28 13:30:00,134.76,135.56,134.76,135.56,15565.0,118.4938,119.1972,118.4938,119.1972,15565.0
2020-05-28 14:00:00,135.56,136.26,135.48,135.54,12367.0,119.1972,119.8127,119.1269,119.1796,12367.0
2020-05-28 14:30:00,135.59,135.63,134.99,135.26,13899.0,119.2236,119.2588,118.696,118.9334,13899.0
2020-05-28 15:00:00,135.32,135.74,135.05,135.06,21361.0,118.9862,119.3555,118.7488,118.7576,21361.0
2020-05-28 15:30:00,135.06,135.16,133.76,133.76,71701.0,118.7576,118.8455,117.6145,117.6145,71701.0
2020-05-29 09:30:00,132.52,132.52,129.9,129.93,17452.0,116.5241,116.5241,114.2204,114.2468,17452.0
2020-05-29 10:00:00,129.75,130.85,129.11,129.31,40283.0,114.0885,115.0557,113.5257,113.7016,40283.0
2020-05-29 10:30:00,129.33,129.69,128.87,129.1,21480.0,113.7192,114.0357,113.3147,113.517,21480.0
2020-05-29 11:00:00,129.11,129.34,128.82,128.98,39673.0,113.5257,113.728,113.2708,113.4114,39673.0
2020-05-29 11:30:00,128.98,129.11,128.42,128.89,23007.0,113.4114,113.5257,112.919,113.3323,23007.0
2020-05-29 12:00:00,128.89,129.4,128.7,128.96,19110.0,113.3323,113.7807,113.1652,113.3939,19110.0
2020-05-29 12:30:00,128.91,128.95,127.45,128.21,40279.0,113.3499,113.3851,112.0661,112.7344,40279.0
2020-05-29 13:00:00,128.22,128.4,127.73,127.84,47737.0,112.7432,112.9015,112.3123,112.409,47737.0
2020-05-29 13:30:00,127.9,128.24,127.52,128.08,17240.0,112.4618,112.7608,112.1277,112.6201,17240.0
2020-05-29 14:00:00,128.03,129.38,127.95,129.37,15707.0,112.5761,113.7632,112.5058,113.7544,15707.0
2020-05-29 14:30:00,129.41,129.87,128.22,129.87,23283.0,113.7895,114.194,112.7432,114.194,23283.0
2020-05-29 15:00:00,129.98,130.53,129.85,130.12,30769.0,114.2907,114.7743,114.1764,114.4138,30769.0
2020-05-29 15:30:00,130.14,130.26,129.28,129.67,86115.0,114.4314,114.5369,113.6752,114.0182,86115.0
2020-06-01 09:30:00,129.97,131.4,129.64,131.2,37865.0,114.2819,115.5393,113.9918,115.3635,37865.0
2020-06-01 10:00:00,131.17,132.04,129.75,131.47,42749.0,115.3371,116.1021,114.0885,115.6009,42749.0
2020-06-01 10:30:00,131.27,132.74,131.26,132.16,15585.0,115.425,116.7176,115.4162,116.2076,15585.0
2020-06-01 11:00:00,132.18,132.49,131.29,132.04,20403.0,116.2252,116.4978,115.4426,116.1021,20403.0
2020-06-01 11:30:00,132.0,132.0,131.02,131.31,20042.0,116.0669,116.0669,115.2052,115.4602,20042.0
2020-06-01 12:00:00,131.31,132.3,131.05,132.09,12507.0,115.4602,116.3307,115.2316,116.146,12507.0
2020-06-01 12:30:00,132.1,132.54,131.05,131.36,20425.0,116.1548,116.5417,115.2316,115.5042,20425.0
2020-06-01 13:00:00,131.38,131.5,131.05,131.39,21744.0,115.5217,115.6273,115.2316,115.5305,21744.0
2020-06-01 13:30:00,131.3,131.8,131.06,131.27,18250.0,115.4514,115.8911,115.2404,115.425,18250.0
2020-06-01 14:00:00,131.37,131.48,130.55,130.55,22787.0,115.513,115.6097,114.7919,114.7919,22787.0
2020-06-01 14:30:00,130.55,130.86,130.37,130.65,17063.0,114.7919,115.0645,114.6337,114.8799,17063.0
2020-06-01 15:00:00,130.66,130.83,130.26,130.76,25879.0,114.8887,115.0381,114.5369,114.9766,25879.0
2020-06-01 15:30:00,130.7,131.0,129.93,130.03,89795.0,114.9238,115.1876,114.2468,114.3347,89795.0
2020-06-02 09:30:00,131.83,133.0,131.03,131.89,31090.0,115.9174,116.9462,115.214,115.9702,31090.0
2020-06-02 10:00:00,131.89,134.41,131.55,134.0,53745.0,115.9702,118.186,115.6712,117.8255,53745.0
2020-06-02 10:30:00,133.98,134.26,133.45,133.91,47613.0,117.8079,118.0541,117.3419,117.7464,47613.0
2020-06-02 11:00:00,133.88,134.07,133.21,133.79,75527.0,117.72,117.8871,117.1309,117.6408,75527.0
2020-06-02 11:30:00,133.93,134.76,133.73,134.46,62657.0,117.764,118.4938,117.5881,118.23,62657.0
2020-06-02 12:00:00,134.45,134.9,134.05,134.41,32650.0,118.2212,118.6169,117.8695,118.186,32650.0
2020-06-02 12:30:00,134.31,134.79,134.21,134.67,20174.0,118.0981,118.5201,118.0102,118.4146,20174.0
2020-06-02 13:00:00,134.63,135.07,134.52,134.6,32966.0,118.3795,118.7663,118.2827,118.3531,32966.0
2020-06-02 13:30:00,134.64,134.66,133.76,133.83,16809.0,118.3882,118.4058,117.6145,117.676,16809.0
2020-06-02 14:00:00,133.89,134.36,133.64,133.98,16048.0,117.7288,118.142,117.509,117.8079,16048.0
2020-06-02 14:30:00,133.96,134.96,133.61,134.73,48763.0,117.7903,118.6696,117.4826,118.4674,48763.0
2020-06-02 15:00:00,134.71,134.8,133.98,134.19,19018.0,118.4498,118.5289,117.8079,117.9926,19018.0
2020-06-02 15:30:00,134.27,134.56,133.83,134.35,74789.0,118.0629,118.3179,117.676,118.1333,74789.0
2020-06-03 09:30:00,136.82,138.95,136.46,137.9,26700.0,120.3051,122.178,119.9886,121.2548,26700.0
2020-06-03 10:00:00,137.81,140.03,137.81,139.91,34495.0,121.1756,123.1276,121.1756,123.0221,34495.0
2020-06-03 10:30:00,140.05,141.4,139.5,140.75,50888.0,123.1452,124.3323,122.6616,123.7607,50888.0
2020-06-03 11:00:00,140.72,141.34,140.63,140.96,13611.0,123.7344,124.2795,123.6552,123.9454,13611.0
2020-06-03 11:30:00,140.98,141.28,140.27,140.62,17824.0,123.963,124.2268,123.3387,123.6464,17824.0
2020-06-03 12:00:00,140.73,141.01,140.08,140.61,17365.0,123.7432,123.9894,123.1716,123.6376,17365.0
2020-06-03 12:30:00,140.73,140.89,139.32,139.96,25764.0,123.7432,123.8838,122.5033,123.0661,25764.0
2020-06-03 13:00:00,139.96,140.66,139.96,140.47,12618.0,123.0661,123.6816,123.0661,123.5145,12618.0
2020-06-03 13:30:00,140.38,140.92,140.38,140.54,9202.0,123.4354,123.9102,123.4354,123.5761,9202.0
2020-06-03 14:00:00,140.54,141.06,140.54,140.62,14325.0,123.5761,124.0333,123.5761,123.6464,14325.0
2020-06-03 14:30:00,140.64,140.79,140.34,140.43,19482.0,123.664,123.7959,123.4002,123.4794,19482.0
2020-06-03 15:00:00,140.4,140.41,139.91,140.07,34677.0,123.453,123.4618,123.0221,123.1628,34677.0
2020-06-03 15:30:00,140.03,141.01,140.01,140.98,86337.0,123.1276,123.9894,123.1101,123.963,86337.0
2020-06-04 09:30:00,139.63,141.18,139.56,140.57,32368.0,122.7759,124.1388,122.7144,123.6025,32368.0
2020-06-04 10:00:00,141.0,141.62,140.55,141.41,12131.0,123.9806,124.5257,123.5849,124.3411,12131.0
2020-06-04 10:30:00,141.73,142.63,141.71,142.33,11455.0,124.6224,125.4138,124.6049,125.15,11455.0
2020-06-04 11:00:00,142.32,142.49,141.03,141.21,21558.0,125.1412,125.2907,124.0069,124.1652,21558.0
2020-06-04 11:30:00,141.19,141.47,141.02,141.35,9273.0,124.1476,124.3938,123.9982,124.2883,9273.0
2020-06-04 12:00:00,141.4,141.83,141.37,141.37,6318.0,124.3323,124.7104,124.3059,124.3059,6318.0
2020-06-04 12:30:00,141.37,141.4,140.92,141.35,9239.0,124.3059,124.3323,123.9102,124.2883,9239.0
2020-06-04 13:00:00,141.35,141.55,141.06,141.55,8087.0,124.2883,124.4642,124.0333,124.4642,8087.0
2020-06-04 13:30:00,141.58,142.89,141.58,142.78,16321.0,124.4906,125.6424,124.4906,125.5457,16321.0
2020-06-04 14:00:00,142.77,143.23,142.25,143.17,9637.0,125.5369,125.9414,125.0797,125.8886,9637.0
2020-06-04 14:30:00,143.17,143.17,142.37,142.59,12486.0,125.8886,125.8886,125.1852,125.3786,12486.0
2020-06-04 15:00:00,142.57,143.06,141.76,142.16,26595.0,125.3611,125.7919,124.6488,125.0005,26595.0
2020-06-04 15:30:00,142.21,143.0,142.11,142.92,63864.0,125.0445,125.7392,124.9566,125.6688,63864.0
2020-06-05 09:30:00,147.81,151.59,147.8,148.92,81360.0,129.9686,133.2923,129.9598,130.9446,81360.0
2020-06-05 10:00:00,149.01,150.93,148.95,149.8,84275.0,131.0237,132.712,130.971,131.7184,84275.0
2020-06-05 10:30:00,149.86,153.51,149.21,153.36,74265.0,131.7711,134.9805,131.1996,134.8486,74265.0
2020-06-05 11:00:00,153.39,154.17,153.01,153.63,63671.0,134.875,135.5609,134.5409,135.0861,63671.0
2020-06-05 11:30:00,153.64,154.07,153.3,153.34,40657.0,135.0949,135.4729,134.7959,134.8311,40657.0
2020-06-05 12:00:00,153.38,153.41,151.72,152.23,18891.0,134.8662,134.8926,133.4066,133.855,18891.0
2020-06-05 12:30:00,152.25,152.82,152.25,152.46,21183.0,133.8726,134.3738,133.8726,134.0573,21183.0
2020-06-05 13:00:00,152.53,152.68,151.88,152.61,14204.0,134.1188,134.2507,133.5473,134.1892,14204.0
2020-06-05 13:30:00,152.61,152.67,151.87,152.02,18360.0,134.1892,134.2419,133.5385,133.6704,18360.0
2020-06-05 14:00:00,152.04,152.41,151.64,152.38,26813.0,133.688,134.0133,133.3363,133.9869,26813.0
2020-06-05 14:30:00,152.38,152.75,151.83,152.15,24999.0,133.9869,134.3123,133.5033,133.7847,24999.0
2020-06-05 15:00:00,152.31,152.4,151.75,152.19,39448.0,133.9254,134.0045,133.433,133.8199,39448.0
2020-06-05 15:30:00,152.19,152.3,151.06,152.19,135249.0,133.8199,133.9166,132.8263,133.8199,135249.0
2020-06-08 09:30:00,153.35,156.57,153.01,156.57,42750.0,134.8399,137.6712,134.5409,137.6712,42750.0
2020-06-08 10:00:00,156.64,156.95,154.8,154.8,36331.0,137.7327,138.0053,136.1148,136.1148,36331.0
2020-06-08 10:30:00,154.86,155.02,154.32,154.7,20939.0,136.1676,136.3083,135.6928,136.0269,20939.0
2020-06-08 11:00:00,154.76,156.23,154.76,155.61,18239.0,136.0797,137.3722,136.0797,136.8271,18239.0
2020-06-08 11:30:00,155.49,155.57,154.65,155.44,8967.0,136.7215,136.7919,135.9829,136.6776,8967.0
2020-06-08 12:00:00,155.12,155.73,155.02,155.39,17764.0,136.3962,136.9326,136.3083,136.6336,17764.0
2020-06-08 12:30:00,155.35,155.64,154.56,154.79,10488.0,136.5984,136.8534,135.9038,136.106,10488.0
2020-06-08 13:00:00,154.84,155.48,154.8,155.38,15004.0,136.15,136.7128,136.1148,136.6248,15004.0
2020-06-08 13:30:00,155.36,155.8,155.25,155.31,13240.0,136.6072,136.9941,136.5105,136.5633,13240.0
2020-06-08 14:00:00,155.33,155.62,155.23,155.53,12918.0,136.5809,136.8359,136.4929,136.7567,12918.0
2020-06-08 14:30:00,155.52,155.62,155.19,155.55,14371.0,136.7479,136.8359,136.4578,136.7743,14371.0
2020-06-08 15:00:00,155.5,155.61,155.17,155.61,18148.0,136.7303,136.8271,136.4402,136.8271,18148.0
2020-06-08 15:30:00,155.59,156.08,155.42,156.08,62881.0,136.8095,137.2403,136.66,137.2403,62881.0
2020-06-09 09:30:00,152.79,153.08,149.73,150.81,26559.0,134.3475,134.6024,131.6568,132.6064,26559.0
2020-06-09 10:00:00,150.88,152.25,150.88,152.18,24713.0,132.668,133.8726,132.668,133.8111,24713.0
2020-06-09 10:30:00,152.26,152.58,151.35,152.27,28591.0,133.8814,134.1628,133.0813,133.8902,28591.0
2020-06-09 11:00:00,151.63,152.32,151.31,152.31,22928.0,133.3275,133.9342,133.0461,133.9254,22928.0
2020-06-09 11:30:00,152.19,152.29,151.55,151.55,23404.0,133.8199,133.9078,133.2571,133.2571,23404.0
2020-06-09 12:00:00,151.47,151.78,151.26,151.67,36960.0,133.1868,133.4594,133.0021,133.3626,36960.0
2020-06-09 12:30:00,151.75,151.96,151.64,151.88,15949.0,133.433,133.6176,133.3363,133.5473,15949.0
2020-06-09 13:00:00,151.88,152.63,151.84,152.63,19533.0,133.5473,134.2068,133.5121,134.2068,19533.0
2020-06-09 13:30:00,152.63,152.67,151.43,151.54,16949.0,134.2068,134.2419,133.1516,133.2483,16949.0
2020-06-09 14:00:00,151.59,151.74,150.68,151.3,17879.0,133.2923,133.4242,132.4921,133.0373,17879.0
2020-06-09 14:30:00,151.3,151.77,151.26,151.57,17891.0,133.0373,133.4506,133.0021,133.2747,17891.0
2020-06-09 15:00:00,151.57,152.12,151.55,152.08,23236.0,133.2747,133.7583,133.2571,133.7232,23236.0
2020-06-09 15:30:00,152.03,152.07,151.14,151.44,60132.0,133.6792,133.7144,132.8966,133.1604,60132.0
2020-06-10 09:30:00,150.42,150.62,147.14,148.17,34315.0,132.2635,132.4394,129.3794,130.2851,34315.0
2020-06-10 10:00:00,148.15,148.67,146.26,147.09,39720.0,130.2675,130.7248,128.6057,129.3355,39720.0
2020-06-10 10:30:00,147.19,148.23,147.12,147.37,11119.0,129.4234,130.3379,129.3618,129.5817,11119.0
2020-06-10 11:00:00,147.37,147.75,147.02,147.04,8972.0,129.5817,129.9158,129.2739,129.2915,8972.0
2020-06-10 11:30:00,146.94,147.73,146.71,147.73,14519.0,129.2036,129.8982,129.0013,129.8982,14519.0
2020-06-10 12:00:00,147.89,148.08,146.86,146.86,16569.0,130.0389,130.206,129.1332,129.1332,16569.0
2020-06-10 12:30:00,147.03,147.03,146.45,146.77,8429.0,129.2827,129.2827,128.7727,129.0541,8429.0
2020-06-10 13:00:00,146.81,147.04,146.51,146.69,8221.0,129.0893,129.2915,128.8255,128.9838,8221.0
2020-06-10 13:30:00,146.72,147.35,146.72,147.2,40903.0,129.0101,129.5641,129.0101,129.4322,40903.0
2020-06-10 14:00:00,147.2,147.98,146.59,147.5,18996.0,129.4322,130.118,128.8958,129.696,18996.0
2020-06-10 14:30:00,147.44,147.44,145.86,146.22,31198.0,129.6432,129.6432,128.2539,128.5705,31198.0
2020-06-10 15:00:00,146.1,146.92,145.64,146.92,31165.0,128.465,129.186,128.0605,129.186,31165.0
2020-06-10 15:30:00,147.18,147.25,145.33,145.5,78730.0,129.4146,129.4762,127.7879,127.9374,78730.0
2020-06-11 09:30:00,139.28,139.28,136.18,137.44,84287.0,122.4682,122.4682,119.7424,120.8503,84287.0
2020-06-11 10:00:00,137.38,138.24,136.37,137.67,38368.0,120.7975,121.5537,119.9094,121.0525,38368.0
2020-06-11 10:30:00,137.62,137.93,136.13,136.36,32187.0,121.0085,121.2811,119.6984,119.9006,32187.0
2020-06-11 11:00:00,136.35,136.88,135.35,135.69,27742.0,119.8918,120.3579,119.0125,119.3115,27742.0
2020-06-11 11:30:00,135.81,135.89,134.66,135.01,15982.0,119.417,119.4874,118.4058,118.7136,15982.0
2020-06-11 12:00:00,134.95,135.16,134.02,134.35,26725.0,118.6608,118.8455,117.8431,118.1333,26725.0
2020-06-11 12:30:00,134.45,135.13,133.33,133.77,31165.0,118.2212,118.8191,117.2364,117.6233,31165.0
2020-06-11 13:00:00,133.85,135.64,133.82,134.97,30361.0,117.6936,119.2675,117.6672,118.6784,30361.0
2020-06-11 13:30:00,134.96,135.27,134.01,134.61,13822.0,118.6696,118.9422,117.8343,118.3619,13822.0
2020-06-11 14:00:00,134.62,134.92,133.83,134.65,24215.0,118.3707,118.6345,117.676,118.397,24215.0
2020-06-11 14:30:00,134.67,134.78,133.1,133.17,21043.0,118.4146,118.5114,117.0341,117.0957,21043.0
2020-06-11 15:00:00,133.32,133.86,132.82,132.99,22157.0,117.2276,117.7024,116.7879,116.9374,22157.0
2020-06-11 15:30:00,133.02,134.66,132.74,133.34,100313.0,116.9638,118.4058,116.7176,117.2452,100313.0
2020-06-12 09:30:00,137.9,139.23,136.9,137.51,38651.0,121.2548,122.4242,120.3755,120.9118,38651.0
2020-06-12 10:00:00,137.52,138.39,136.85,136.85,31327.0,120.9206,121.6856,120.3315,120.3315,31327.0
2020-06-12 10:30:00,136.62,136.85,133.87,133.87,34522.0,120.1293,120.3315,117.7112,117.7112,34522.0
2020-06-12 11:00:00,133.68,133.98,131.62,132.92,35205.0,117.5441,117.8079,115.7328,116.8759,35205.0
2020-06-12 11:30:00,132.82,134.16,132.51,134.15,22556.0,116.7879,117.9662,116.5154,117.9574,22556.0
2020-06-12 12:00:00,134.28,134.78,133.28,133.54,12090.0,118.0717,118.5114,117.1924,117.421,12090.0
2020-06-12 12:30:00,133.48,133.69,132.81,133.56,18870.0,117.3683,117.5529,116.7791,117.4386,18870.0
2020-06-12 13:00:00,133.6,134.17,133.27,134.07,48019.0,117.4738,117.975,117.1836,117.8871,48019.0
2020-06-12 13:30:00,134.01,134.01,131.81,131.81,29641.0,117.8343,117.8343,115.8998,115.8998,29641.0
2020-06-12 14:00:00,132.0,133.4,131.98,132.59,11759.0,116.0669,117.2979,116.0493,116.5857,11759.0
2020-06-12 14:30:00,132.53,133.66,131.96,132.54,17387.0,116.5329,117.5265,116.0317,116.5417,17387.0
2020-06-12 15:00:00,132.62,133.43,132.45,132.72,22818.0,116.6121,117.3243,116.4626,116.7,22818.0
2020-06-12 15:30:00,132.66,135.33,132.48,135.0,62578.0,116.6472,118.995,116.489,118.7048,62578.0
2020-06-15 09:30:00,130.18,131.79,129.46,130.9,41419.0,114.4666,115.8823,113.8335,115.0997,41419.0
2020-06-15 10:00:00,131.09,132.86,130.87,132.41,17723.0,115.2668,116.8231,115.0733,116.4274,17723.0
2020-06-15 10:30:00,132.28,133.75,131.98,133.65,13117.0,116.3131,117.6057,116.0493,117.5177,13117.0
2020-06-15 11:00:00,133.55,134.77,133.5,133.53,30421.0,117.4298,118.5026,117.3859,117.4122,30421.0
2020-06-15 11:30:00,133.41,134.06,132.8,133.79,21503.0,117.3067,117.8783,116.7703,117.6408,21503.0
2020-06-15 12:00:00,133.79,134.82,133.79,134.48,14495.0,117.6408,118.5465,117.6408,118.2476,14495.0
2020-06-15 12:30:00,134.48,135.31,134.32,135.28,11788.0,118.2476,118.9774,118.1069,118.951,11788.0
2020-06-15 13:00:00,135.28,135.65,134.87,134.95,27574.0,118.951,119.2763,118.5905,118.6608,27574.0
2020-06-15 13:30:00,134.9,134.93,133.88,134.22,13326.0,118.6169,118.6432,117.72,118.0189,13326.0
2020-06-15 14:00:00,134.17,136.53,134.17,135.96,28783.0,117.975,120.0501,117.975,119.5489,28783.0
2020-06-15 14:30:00,135.94,135.95,135.15,135.26,18299.0,119.5313,119.5401,118.8367,118.9334,18299.0
2020-06-15 15:00:00,135.26,136.04,134.67,134.67,32489.0,118.9334,119.6193,118.4146,118.4146,32489.0
2020-06-15 15:30:00,134.63,135.66,133.94,135.46,120610.0,118.3795,119.2851,117.7727,119.1093,120610.0
2020-06-16 09:30:00,141.19,141.66,139.12,139.43,35276.0,124.1476,124.5609,122.3275,122.6001,35276.0
2020-06-16 10:00:00,139.44,140.2,138.57,139.61,42163.0,122.6089,123.2771,121.8439,122.7583,42163.0
2020-06-16 10:30:00,139.68,139.74,136.17,136.17,16571.0,122.8199,122.8727,119.7336,119.7336,16571.0
2020-06-16 11:00:00,135.72,137.68,135.0,137.41,16774.0,119.3379,121.0613,118.7048,120.8239,16774.0
2020-06-16 11:30:00,137.53,137.8,136.58,136.71,12965.0,120.9294,121.1668,120.0941,120.2084,12965.0
2020-06-16 12:00:00,136.83,137.17,136.05,136.81,13265.0,120.3139,120.6129,119.6281,120.2963,13265.0
2020-06-16 12:30:00,136.83,138.12,136.77,137.01,37901.0,120.3139,121.4482,120.2611,120.4722,37901.0
2020-06-16 13:00:00,137.0,137.85,136.91,137.81,10190.0,120.4634,121.2108,120.3842,121.1756,10190.0
2020-06-16 13:30:00,137.71,137.71,136.69,136.91,19753.0,121.0877,121.0877,120.1908,120.3842,19753.0
2020-06-16 14:00:00,136.91,137.97,136.56,137.31,27381.0,120.3842,121.3163,120.0765,120.736,27381.0
2020-06-16 14:30:00,137.39,137.59,136.89,137.24,22514.0,120.8063,120.9822,120.3667,120.6744,22514.0
2020-06-16 15:00:00,137.16,137.28,135.81,136.74,18148.0,120.6041,120.7096,119.417,120.2348,18148.0
2020-06-16 15:30:00,136.56,137.34,136.2,137.34,65977.0,120.0765,120.7623,119.7599,120.7623,65977.0
2020-06-17 09:30:00,138.11,138.46,135.88,136.24,20979.0,121.4394,121.7472,119.4786,119.7951,20979.0
2020-06-17 10:00:00,135.84,136.66,134.95,134.95,12170.0,119.4434,120.1644,118.6608,118.6608,12170.0
2020-06-17 10:30:00,134.85,136.31,134.85,135.93,10979.0,118.5729,119.8567,118.5729,119.5225,10979.0
2020-06-17 11:00:00,135.97,135.97,135.4,135.4,7920.0,119.5577,119.5577,119.0565,119.0565,7920.0
2020-06-17 11:30:00,135.42,136.12,135.42,136.06,13348.0,119.0741,119.6896,119.0741,119.6368,13348.0
2020-06-17 12:00:00,135.98,136.09,135.74,135.87,10636.0,119.5665,119.6632,119.3555,119.4698,10636.0
2020-06-17 12:30:00,135.86,136.43,135.85,136.43,13736.0,119.461,119.9622,119.4522,119.9622,13736.0
2020-06-17 13:00:00,136.52,136.93,136.52,136.83,7748.0,120.0413,120.4018,120.0413,120.3139,7748.0
2020-06-17 13:30:00,136.9,137.11,136.75,136.75,17194.0,120.3755,120.5601,120.2436,120.2436,17194.0
2020-06-17 14:00:00,136.74,137.17,136.43,137.08,14964.0,120.2348,120.6129,119.9622,120.5337,14964.0
2020-06-17 14:30:00,137.08,137.71,136.88,137.03,27193.0,120.5337,121.0877,120.3579,120.4898,27193.0
2020-06-17 15:00:00,136.86,136.88,136.1,136.11,13781.0,120.3403,120.3579,119.672,119.6808,13781.0
2020-06-17 15:30:00,136.11,136.54,135.71,135.97,38602.0,119.6808,120.0589,119.3291,119.5577,38602.0
2020-06-18 09:30:00,134.48,135.61,133.96,134.7,15604.0,118.2476,119.2412,117.7903,118.441,15604.0
2020-06-18 10:00:00,134.78,136.05,134.55,135.69,17694.0,118.5114,119.6281,118.3091,119.3115,17694.0
2020-06-18 10:30:00,135.81,136.12,135.0,135.54,10111.0,119.417,119.6896,118.7048,119.1796,10111.0
2020-06-18 11:00:00,135.65,135.69,134.43,134.81,11756.0,119.2763,119.3115,118.2036,118.5377,11756.0
2020-06-18 11:30:00,134.83,135.18,133.99,134.13,8182.0,118.5553,118.8631,117.8167,117.9398,8182.0
2020-06-18 12:00:00,134.19,134.6,133.93,134.57,9859.0,117.9926,118.3531,117.764,118.3267,9859.0
2020-06-18 12:30:00,134.57,135.11,134.18,134.99,14020.0,118.3267,118.8015,117.9838,118.696,14020.0
2020-06-18 13:00:00,134.99,135.45,134.92,135.44,9068.0,118.696,119.1005,118.6345,119.0917,9068.0
2020-06-18 13:30:00,135.47,135.67,135.39,135.6,26046.0,119.1181,119.2939,119.0477,119.2324,26046.0
2020-06-18 14:00:00,135.64,135.92,135.24,135.85,14528.0,119.2675,119.5137,118.9158,119.4522,14528.0
2020-06-18 14:30:00,135.9,136.15,135.43,135.43,15207.0,119.4962,119.716,119.0829,119.0829,15207.0
2020-06-18 15:00:00,135.37,135.79,135.14,135.74,14574.0,119.0301,119.3994,118.8279,119.3555,14574.0
2020-06-18 15:30:00,135.76,136.04,135.24,135.63,58298.0,119.3731,119.6193,118.9158,119.2588,58298.0
2020-06-19 09:30:00,138.51,138.51,137.1,137.49,59061.0,121.7911,121.7911,120.5513,120.8942,59061.0
2020-06-19 10:00:00,137.77,137.95,137.19,137.6,22653.0,121.1404,121.2987,120.6305,120.991,22653.0
2020-06-19 10:30:00,137.45,137.86,137.05,137.05,25607.0,120.8591,121.2196,120.5074,120.5074,25607.0
2020-06-19 11:00:00,137.09,137.62,137.04,137.42,31782.0,120.5425,121.0085,120.4986,120.8327,31782.0
2020-06-19 11:30:00,137.4,137.48,136.87,137.48,12372.0,120.8151,120.8854,120.3491,120.8854,12372.0
2020-06-19 12:00:00,137.49,137.52,135.47,135.72,33915.0,120.8942,120.9206,119.1181,119.3379,33915.0
2020-06-19 12:30:00,135.93,136.05,135.38,136.03,9699.0,119.5225,119.6281,119.0389,119.6105,9699.0
2020-06-19 13:00:00,135.94,137.38,135.66,135.85,53099.0,119.5313,120.7975,119.2851,119.4522,53099.0
2020-06-19 13:30:00,135.9,136.1,135.15,135.21,11378.0,119.4962,119.672,118.8367,118.8894,11378.0
2020-06-19 14:00:00,135.37,135.46,134.32,134.9,30449.0,119.0301,119.1093,118.1069,118.6169,30449.0
2020-06-19 14:30:00,134.78,136.02,134.6,135.97,15710.0,118.5114,119.6017,118.3531,119.5577,15710.0
2020-06-19 15:00:00,135.96,136.54,135.61,136.28,20253.0,119.5489,120.0589,119.2412,119.8303,20253.0
2020-06-19 15:30:00,136.28,136.46,135.45,135.9,114272.0,119.8303,119.9886,119.1005,119.4962,114272.0
2020-06-22 09:30:00,134.6,134.6,132.51,133.85,17483.0,118.3531,118.3531,116.5154,117.6936,17483.0
2020-06-22 10:00:00,134.1,135.45,134.1,135.28,9065.0,117.9134,119.1005,117.9134,118.951,9065.0
2020-06-22 10:30:00,135.27,135.35,134.31,134.31,26177.0,118.9422,119.0125,118.0981,118.0981,26177.0
2020-06-22 11:00:00,134.25,134.45,133.79,134.25,7445.0,118.0453,118.2212,117.6408,118.0453,7445.0
2020-06-22 11:30:00,134.16,134.6,133.99,134.17,6289.0,117.9662,118.3531,117.8167,117.975,6289.0
2020-06-22 12:00:00,134.14,134.74,134.14,134.48,8751.0,117.9486,118.4762,117.9486,118.2476,8751.0
2020-06-22 12:30:00,134.41,135.25,134.41,135.12,8202.0,118.186,118.9246,118.186,118.8103,8202.0
2020-06-22 13:00:00,135.02,135.31,134.51,134.6,7529.0,118.7224,118.9774,118.2739,118.3531,7529.0
2020-06-22 13:30:00,134.63,135.04,134.45,134.79,10992.0,118.3795,118.74,118.2212,118.5201,10992.0
2020-06-22 14:00:00,134.74,135.14,134.41,135.08,10873.0,118.4762,118.8279,118.186,118.7751,10873.0
2020-06-22 14:30:00,135.11,135.78,135.02,135.75,12343.0,118.8015,119.3906,118.7224,119.3643,12343.0
2020-06-22 15:00:00,135.64,135.64,134.86,135.14,20526.0,119.2675,119.2675,118.5817,118.8279,20526.0
2020-06-22 15:30:00,135.06,135.41,134.82,134.89,71242.0,118.7576,119.0653,118.5465,118.6081,71242.0
2020-06-23 09:30:00,137.11,137.69,136.16,137.27,50186.0,120.5601,121.0701,119.7248,120.7008,50186.0
2020-06-23 10:00:00,137.27,138.39,137.26,137.77,48293.0,120.7008,121.6856,120.692,121.1404,48293.0
2020-06-23 10:30:00,137.82,137.92,135.74,135.9,29571.0,121.1844,121.2723,119.3555,119.4962,29571.0
2020-06-23 11:00:00,135.81,137.47,135.57,136.62,27796.0,119.417,120.8767,119.206,120.1293,27796.0
2020-06-23 11:30:00,136.89,137.0,136.44,136.75,9157.0,120.3667,120.4634,119.971,120.2436,9157.0
2020-06-23 12:00:00,136.67,136.83,136.4,136.62,7084.0,120.1732,120.3139,119.9358,120.1293,7084.0
2020-06-23 12:30:00,136.68,136.72,136.11,136.59,6901.0,120.182,120.2172,119.6808,120.1029,6901.0
2020-06-23 13:00:00,136.57,136.82,136.53,136.82,7030.0,120.0853,120.3051,120.0501,120.3051,7030.0
2020-06-23 13:30:00,136.81,137.51,136.63,137.3,6292.0,120.2963,120.9118,120.138,120.7272,6292.0
2020-06-23 14:00:00,137.3,137.3,136.76,137.22,8627.0,120.7272,120.7272,120.2524,120.6568,8627.0
2020-06-23 14:30:00,137.19,137.28,136.87,137.11,8673.0,120.6305,120.7096,120.3491,120.5601,8673.0
2020-06-23 15:00:00,137.07,138.15,136.96,137.72,19457.0,120.5249,121.4746,120.4282,121.0965,19457.0
2020-06-23 15:30:00,137.77,137.82,136.93,137.03,53470.0,121.1404,121.1844,120.4018,120.4898,53470.0
2020-06-24 09:30:00,135.21,135.21,133.65,133.77,17344.0,118.8894,118.8894,117.5177,117.6233,17344.0
2020-06-24 10:00:00,133.69,134.49,133.19,134.46,18098.0,117.5529,118.2564,117.1133,118.23,18098.0
2020-06-24 10:30:00,134.42,134.55,133.4,133.63,22098.0,118.1948,118.3091,117.2979,117.5002,22098.0
2020-06-24 11:00:00,133.59,133.76,132.82,132.95,36574.0,117.465,117.6145,116.7879,116.9022,36574.0
2020-06-24 11:30:00,132.76,132.85,131.02,131.69,18296.0,116.7352,116.8143,115.2052,115.7943,18296.0
2020-06-24 12:00:00,131.64,132.89,131.62,132.63,12132.0,115.7504,116.8495,115.7328,116.6209,12132.0
2020-06-24 12:30:00,132.62,133.75,132.32,133.59,34464.0,116.6121,117.6057,116.3483,117.465,34464.0
2020-06-24 13:00:00,133.51,133.51,132.34,132.34,11217.0,117.3946,117.3946,116.3659,116.3659,11217.0
2020-06-24 13:30:00,132.25,132.42,131.92,132.33,10332.0,116.2867,116.4362,115.9966,116.3571,10332.0
2020-06-24 14:00:00,132.45,132.83,131.8,132.57,17609.0,116.4626,116.7967,115.8911,116.5681,17609.0
2020-06-24 14:30:00,132.51,132.77,131.48,131.58,29873.0,116.5154,116.744,115.6097,115.6976,29873.0
2020-06-24 15:00:00,131.69,132.52,131.69,131.84,26143.0,115.7943,116.5241,115.7943,115.9262,26143.0
2020-06-24 15:30:00,131.85,132.05,130.49,130.79,88550.0,115.935,116.1109,114.7392,115.003,88550.0
2020-06-25 09:30:00,130.0,130.19,128.1,129.14,21548.0,114.3083,114.4754,112.6377,113.5521,21548.0
2020-06-25 10:00:00,129.09,130.51,129.09,130.35,11001.0,113.5082,114.7568,113.5082,114.6161,11001.0
2020-06-25 10:30:00,130.2,130.29,129.01,129.43,12654.0,114.4842,114.5633,113.4378,113.8071,12654.0
2020-06-25 11:00:00,129.31,129.66,128.77,129.29,6960.0,113.7016,114.0094,113.2268,113.684,6960.0
2020-06-25 11:30:00,129.38,129.39,128.15,128.99,18411.0,113.7632,113.772,112.6816,113.4202,18411.0
2020-06-25 12:00:00,129.09,129.96,129.08,129.83,15094.0,113.5082,114.2732,113.4994,114.1588,15094.0
2020-06-25 12:30:00,129.86,130.14,129.51,129.9,23558.0,114.1852,114.4314,113.8775,114.2204,23558.0
2020-06-25 13:00:00,129.86,130.1,129.69,129.98,10461.0,114.1852,114.3963,114.0357,114.2907,10461.0
2020-06-25 13:30:00,129.94,130.23,129.53,129.53,19590.0,114.2556,114.5106,113.8951,113.8951,19590.0
2020-06-25 14:00:00,129.6,130.0,129.44,129.64,27295.0,113.9566,114.3083,113.8159,113.9918,27295.0
2020-06-25 14:30:00,129.69,130.02,129.05,130.02,22595.0,114.0357,114.3259,113.473,114.3259,22595.0
2020-06-25 15:00:00,129.86,131.52,129.83,131.42,53153.0,114.1852,115.6449,114.1588,115.5569,53153.0
2020-06-25 15:30:00,131.38,131.92,130.95,131.66,86776.0,115.5217,115.9966,115.1437,115.768,86776.0
2020-06-26 09:30:00,131.46,132.37,130.85,131.84,16943.0,115.5921,116.3923,115.0557,115.9262,16943.0
2020-06-26 10:00:00,131.95,131.97,130.88,131.44,60411.0,116.0229,116.0405,115.0821,115.5745,60411.0
2020-06-26 10:30:00,131.52,131.97,130.96,131.64,61358.0,115.6449,116.0405,115.1524,115.7504,61358.0
2020-06-26 11:00:00,131.8,132.1,131.43,131.77,68575.0,115.8911,116.1548,115.5657,115.8647,68575.0
2020-06-26 11:30:00,131.8,131.88,131.38,131.51,17982.0,115.8911,115.9614,115.5217,115.6361,17982.0
2020-06-26 12:00:00,131.56,131.74,131.14,131.71,59631.0,115.68,115.8383,115.3107,115.8119,59631.0
2020-06-26 12:30:00,131.67,131.94,131.22,131.94,54298.0,115.7767,116.0142,115.3811,116.0142,54298.0
2020-06-26 13:00:00,131.82,132.43,131.81,132.28,13213.0,115.9086,116.445,115.8998,116.3131,13213.0
2020-06-26 13:30:00,132.28,133.14,132.22,133.06,72354.0,116.3131,117.0693,116.2604,116.999,72354.0
2020-06-26 14:00:00,133.06,133.5,132.9,132.9,124488.0,116.999,117.3859,116.8583,116.8583,124488.0
2020-06-26 14:30:00,133.06,133.06,131.95,132.17,30906.0,116.999,116.999,116.0229,116.2164,30906.0
2020-06-26 15:00:00,132.18,132.72,132.18,132.54,30829.0,116.2252,116.7,116.2252,116.5417,30829.0
2020-06-26 15:30:00,132.55,133.86,132.32,133.59,152025.0,116.5505,117.7024,116.3483,117.465,152025.0
2020-06-29 09:30:00,135.51,135.7,134.5,135.31,48568.0,119.1532,119.3203,118.2651,118.9774,48568.0
2020-06-29 10:00:00,135.17,136.75,135.17,136.75,16613.0,118.8543,120.2436,118.8543,120.2436,16613.0
2020-06-29 10:30:00,136.84,137.79,136.63,137.12,16128.0,120.3227,121.158,120.138,120.5689,16128.0
2020-06-29 11:00:00,137.14,137.14,136.19,137.02,9194.0,120.5865,120.5865,119.7512,120.481,9194.0
2020-06-29 11:30:00,136.93,137.36,136.5,136.6,45548.0,120.4018,120.7799,120.0237,120.1117,45548.0
2020-06-29 12:00:00,136.53,137.05,136.13,136.74,14355.0,120.0501,120.5074,119.6984,120.2348,14355.0
2020-06-29 12:30:00,136.84,136.91,135.88,135.89,5533.0,120.3227,120.3842,119.4786,119.4874,5533.0
2020-06-29 13:00:00,135.91,136.36,135.78,136.34,8281.0,119.505,119.9006,119.3906,119.8831,8281.0
2020-06-29 13:30:00,136.53,136.66,135.95,136.0,8184.0,120.0501,120.1644,119.5401,119.5841,8184.0
2020-06-29 14:00:00,136.02,136.03,135.31,135.53,9054.0,119.6017,119.6105,118.9774,119.1708,9054.0
2020-06-29 14:30:00,135.45,135.84,135.38,135.83,10467.0,119.1005,119.4434,119.0389,119.4346,10467.0
2020-06-29 15:00:00,135.73,135.73,135.07,135.57,16374.0,119.3467,119.3467,118.7663,119.206,16374.0
2020-06-29 15:30:00,135.6,136.19,135.33,136.1,51168.0,119.2324,119.7512,118.995,119.672,51168.0
2020-06-30 09:30:00,135.5,137.54,135.5,135.94,19855.0,119.1444,120.9382,119.1444,119.5313,19855.0
2020-06-30 10:00:00,135.99,136.96,135.84,136.5,4653.0,119.5753,120.4282,119.4434,120.0237,4653.0
2020-06-30 10:30:00,136.69,137.68,136.36,137.68,5405.0,120.1908,121.0613,119.9006,121.0613,5405.0
2020-06-30 11:00:00,137.72,138.24,137.65,137.94,8217.0,121.0965,121.5537,121.0349,121.2899,8217.0
2020-06-30 11:30:00,138.11,138.13,137.49,137.78,3805.0,121.4394,121.457,120.8942,121.1492,3805.0
2020-06-30 12:00:00,137.87,138.45,137.87,138.34,4836.0,121.2284,121.7384,121.2284,121.6416,4836.0
2020-06-30 12:30:00,138.28,138.45,137.63,137.67,6139.0,121.5889,121.7384,121.0173,121.0525,6139.0
2020-06-30 13:00:00,137.58,137.63,137.23,137.42,5956.0,120.9734,121.0173,120.6656,120.8327,5956.0
2020-06-30 13:30:00,137.46,137.6,137.2,137.57,7069.0,120.8679,120.991,120.6392,120.9646,7069.0
2020-06-30 14:00:00,137.59,138.34,137.39,138.27,23724.0,120.9822,121.6416,120.8063,121.5801,23724.0
2020-06-30 14:30:00,138.29,138.4,138.21,138.27,17103.0,121.5977,121.6944,121.5273,121.5801,17103.0
2020-06-30 15:00:00,138.28,138.64,138.08,138.51,19471.0,121.5889,121.9054,121.413,121.7911,19471.0
2020-06-30 15:30:00,138.49,139.36,138.27,138.42,66808.0,121.7735,122.5385,121.5801,121.712,66808.0
2020-07-01 09:30:00,139.87,140.31,137.28,137.28,144311.0,122.987,123.3739,120.7096,120.7096,144311.0
2020-07-01 10:00:00,137.6,138.76,136.43,136.63,23054.0,120.991,122.0109,119.9622,120.138,23054.0
2020-07-01 10:30:00,136.63,137.22,135.43,135.64,18338.0,120.138,120.6568,119.0829,119.2675,18338.0
2020-07-01 11:00:00,135.7,135.83,133.7,133.7,25968.0,119.3203,119.4346,117.5617,117.5617,25968.0
2020-07-01 11:30:00,134.01,134.72,133.86,134.39,14474.0,117.8343,118.4586,117.7024,118.1684,14474.0
2020-07-01 12:00:00,134.47,135.03,134.34,134.85,18902.0,118.2388,118.7312,118.1245,118.5729,18902.0
2020-07-01 12:30:00,134.92,135.1,133.93,134.07,37903.0,118.6345,118.7927,117.764,117.8871,37903.0
2020-07-01 13:00:00,134.02,134.25,133.81,134.18,33423.0,117.8431,118.0453,117.6584,117.9838,33423.0
2020-07-01 13:30:00,134.05,134.08,133.1,133.53,27823.0,117.8695,117.8958,117.0341,117.4122,27823.0
2020-07-01 14:00:00,133.55,134.49,133.55,134.05,13432.0,117.4298,118.2564,117.4298,117.8695,13432.0
2020-07-01 14:30:00,134.0,134.01,133.4,133.75,23236.0,117.8255,117.8343,117.2979,117.6057,23236.0
2020-07-01 15:00:00,133.67,134.48,133.46,134.48,31818.0,117.5353,118.2476,117.3507,118.2476,31818.0
2020-07-01 15:30:00,134.37,134.55,133.57,134.12,76277.0,118.1508,118.3091,117.4474,117.931,76277.0
2020-07-02 09:30:00,136.04,138.76,135.45,138.54,40351.0,119.6193,122.0109,119.1005,121.8175,40351.0
2020-07-02 10:00:00,138.57,138.69,137.63,137.67,42798.0,121.8439,121.9494,121.0173,121.0525,42798.0
2020-07-02 10:30:00,137.53,138.12,136.3,136.35,33171.0,120.9294,121.4482,119.8479,119.8918,33171.0
2020-07-02 11:00:00,136.24,136.96,135.11,136.96,27912.0,119.7951,120.4282,118.8015,120.4282,27912.0
2020-07-02 11:30:00,137.03,137.14,136.48,136.75,18391.0,120.4898,120.5865,120.0062,120.2436,18391.0
2020-07-02 12:00:00,136.84,137.09,136.48,137.0,18819.0,120.3227,120.5425,120.0062,120.4634,18819.0
2020-07-02 12:30:00,136.95,137.12,136.48,136.58,19872.0,120.4194,120.5689,120.0062,120.0941,19872.0
2020-07-02 13:00:00,136.64,136.73,136.32,136.53,9469.0,120.1468,120.226,119.8655,120.0501,9469.0
2020-07-02 13:30:00,136.54,137.13,136.54,136.76,16635.0,120.0589,120.5777,120.0589,120.2524,16635.0
2020-07-02 14:00:00,136.81,137.05,136.54,136.87,8534.0,120.2963,120.5074,120.0589,120.3491,8534.0
2020-07-02 14:30:00,136.91,137.1,136.5,136.55,22181.0,120.3842,120.5513,120.0237,120.0677,22181.0
2020-07-02 15:00:00,136.57,136.66,136.23,136.53,11990.0,120.0853,120.1644,119.7863,120.0501,11990.0
2020-07-02 15:30:00,136.41,136.45,135.62,135.98,47775.0,119.9446,119.9798,119.25,119.5665,47775.0
2020-07-06 09:30:00,138.47,139.0,137.63,137.97,31804.0,121.7559,122.222,121.0173,121.3163,31804.0
2020-07-06 10:00:00,137.96,138.27,136.7,136.87,25691.0,121.3075,121.5801,120.1996,120.3491,25691.0
2020-07-06 10:30:00,136.88,137.55,136.88,137.12,16953.0,120.3579,120.947,120.3579,120.5689,16953.0
2020-07-06 11:00:00,137.01,137.17,136.71,136.8,13179.0,120.4722,120.6129,120.2084,120.2875,13179.0
2020-07-06 11:30:00,136.8,136.88,135.99,136.03,17274.0,120.2875,120.3579,119.5753,119.6105,17274.0
2020-07-06 12:00:00,135.92,136.82,135.87,136.78,11390.0,119.5137,120.3051,119.4698,120.2699,11390.0
2020-07-06 12:30:00,136.74,136.74,136.4,136.58,6826.0,120.2348,120.2348,119.9358,120.0941,6826.0
2020-07-06 13:00:00,136.59,136.91,136.11,136.88,26210.0,120.1029,120.3842,119.6808,120.3579,26210.0
2020-07-06 13:30:00,136.87,137.22,136.69,136.89,20239.0,120.3491,120.6568,120.1908,120.3667,20239.0
2020-07-06 14:00:00,136.83,137.03,136.56,136.72,17653.0,120.3139,120.4898,120.0765,120.2172,17653.0
2020-07-06 14:30:00,136.71,136.81,136.42,136.74,14045.0,120.2084,120.2963,119.9534,120.2348,14045.0
2020-07-06 15:00:00,136.65,137.07,136.61,137.06,13878.0,120.1556,120.5249,120.1205,120.5161,13878.0
2020-07-06 15:30:00,137.06,137.24,136.72,137.07,62957.0,120.5161,120.6744,120.2172,120.5249,62957.0
2020-07-07 09:30:00,135.51,136.15,134.6,135.93,19415.0,119.1532,119.716,118.3531,119.5225,19415.0
2020-07-07 10:00:00,135.84,136.25,135.5,135.76,26167.0,119.4434,119.8039,119.1444,119.3731,26167.0
2020-07-07 10:30:00,135.69,135.81,134.5,135.77,22323.0,119.3115,119.417,118.2651,119.3819,22323.0
2020-07-07 11:00:00,135.64,135.87,134.94,135.65,18392.0,119.2675,119.4698,118.652,119.2763,18392.0
2020-07-07 11:30:00,135.78,135.78,135.07,135.3,16692.0,119.3906,119.3906,118.7663,118.9686,16692.0
2020-07-07 12:00:00,135.38,135.75,135.19,135.61,16129.0,119.0389,119.3643,118.8719,119.2412,16129.0
2020-07-07 12:30:00,135.71,135.8,135.32,135.65,12556.0,119.3291,119.4082,118.9862,119.2763,12556.0
2020-07-07 13:00:00,135.65,135.85,135.15,135.67,44638.0,119.2763,119.4522,118.8367,119.2939,44638.0
2020-07-07 13:30:00,135.63,135.85,135.52,135.71,43043.0,119.2588,119.4522,119.162,119.3291,43043.0
2020-07-07 14:00:00,135.75,135.96,135.53,135.78,58018.0,119.3643,119.5489,119.1708,119.3906,58018.0
2020-07-07 14:30:00,135.74,135.81,134.87,135.16,26332.0,119.3555,119.417,118.5905,118.8455,26332.0
2020-07-07 15:00:00,135.02,135.25,134.58,134.8,27890.0,118.7224,118.9246,118.3355,118.5289,27890.0
2020-07-07 15:30:00,134.86,134.93,133.98,134.16,98568.0,118.5817,118.6432,117.8079,117.9662,98568.0
2020-07-08 09:30:00,133.35,133.97,131.87,132.78,52764.0,117.254,117.7991,115.9526,116.7528,52764.0
2020-07-08 10:00:00,132.74,132.83,131.71,131.86,35792.0,116.7176,116.7967,115.8119,115.9438,35792.0
2020-07-08 10:30:00,131.73,132.68,131.65,132.43,24995.0,115.8295,116.6648,115.7592,116.445,24995.0
2020-07-08 11:00:00,132.51,132.53,130.71,130.9,22094.0,116.5154,116.5329,114.9326,115.0997,22094.0
2020-07-08 11:30:00,130.95,131.4,130.94,131.2,21045.0,115.1437,115.5393,115.1349,115.3635,21045.0
2020-07-08 12:00:00,131.33,132.03,131.1,132.03,32646.0,115.4778,116.0933,115.2755,116.0933,32646.0
2020-07-08 12:30:00,131.92,132.0,131.53,131.97,13936.0,115.9966,116.0669,115.6536,116.0405,13936.0
2020-07-08 13:00:00,131.93,132.07,131.18,131.38,14973.0,116.0054,116.1285,115.3459,115.5217,14973.0
2020-07-08 13:30:00,131.41,131.52,131.23,131.23,11898.0,115.5481,115.6449,115.3899,115.3899,11898.0
2020-07-08 14:00:00,131.33,131.64,131.27,131.5,13888.0,115.4778,115.7504,115.425,115.6273,13888.0
2020-07-08 14:30:00,131.47,131.89,131.41,131.89,21306.0,115.6009,115.9702,115.5481,115.9702,21306.0
2020-07-08 15:00:00,131.9,132.83,131.78,132.55,19554.0,115.979,116.7967,115.8735,116.5505,19554.0
2020-07-08 15:30:00,132.58,132.89,132.32,132.72,55412.0,116.5769,116.8495,116.3483,116.7,55412.0
2020-07-09 09:30:00,132.59,132.59,130.82,131.51,22249.0,116.5857,116.5857,115.0293,115.6361,22249.0
2020-07-09 10:00:00,131.92,131.99,130.35,130.76,30826.0,115.9966,116.0581,114.6161,114.9766,30826.0
2020-07-09 10:30:00,131.04,131.2,128.84,129.2,26692.0,115.2228,115.3635,113.2883,113.6049,26692.0
2020-07-09 11:00:00,129.15,130.18,128.9,129.84,18823.0,113.5609,114.4666,113.3411,114.1676,18823.0
2020-07-09 11:30:00,129.78,129.94,129.07,129.28,25932.0,114.1149,114.2556,113.4906,113.6752,25932.0
2020-07-09 12:00:00,129.31,129.98,129.23,129.38,21865.0,113.7016,114.2907,113.6313,113.7632,21865.0
2020-07-09 12:30:00,129.47,129.56,129.0,129.26,11064.0,113.8423,113.9214,113.429,113.6576,11064.0
2020-07-09 13:00:00,129.31,129.91,129.31,129.83,12977.0,113.7016,114.2292,113.7016,114.1588,12977.0
2020-07-09 13:30:00,129.77,130.03,129.46,129.46,7251.0,114.1061,114.3347,113.8335,113.8335,7251.0
2020-07-09 14:00:00,129.43,130.65,129.43,130.36,10123.0,113.8071,114.8799,113.8071,114.6249,10123.0
2020-07-09 14:30:00,130.35,130.35,129.92,130.04,9328.0,114.6161,114.6161,114.238,114.3435,9328.0
2020-07-09 15:00:00,130.08,130.19,129.27,129.28,10527.0,114.3787,114.4754,113.6664,113.6752,10527.0
2020-07-09 15:30:00,129.25,129.28,128.66,128.82,37324.0,113.6489,113.6752,113.1301,113.2708,37324.0
2020-07-10 09:30:00,129.66,131.78,129.42,130.89,15880.0,114.0094,115.8735,113.7983,115.0909,15880.0
2020-07-10 10:00:00,131.07,131.28,130.27,131.08,13495.0,115.2492,115.4338,114.5457,115.258,13495.0
2020-07-10 10:30:00,131.04,131.93,130.99,131.3,27789.0,115.2228,116.0054,115.1788,115.4514,27789.0
2020-07-10 11:00:00,131.39,131.54,131.14,131.18,16742.0,115.5305,115.6624,115.3107,115.3459,16742.0
2020-07-10 11:30:00,131.17,131.57,130.82,131.44,6960.0,115.3371,115.6888,115.0293,115.5745,6960.0
2020-07-10 12:00:00,131.45,131.56,130.93,131.1,13120.0,115.5833,115.68,115.1261,115.2755,13120.0
2020-07-10 12:30:00,130.93,131.52,130.83,131.36,5816.0,115.1261,115.6449,115.0381,115.5042,5816.0
2020-07-10 13:00:00,131.25,131.26,130.74,130.85,3764.0,115.4074,115.4162,114.959,115.0557,3764.0
2020-07-10 13:30:00,130.97,131.46,130.86,131.34,6388.0,115.1612,115.5921,115.0645,115.4866,6388.0
2020-07-10 14:00:00,131.39,131.53,131.22,131.3,6217.0,115.5305,115.6536,115.3811,115.4514,6217.0
2020-07-10 14:30:00,131.31,131.54,131.22,131.34,7085.0,115.4602,115.6624,115.3811,115.4866,7085.0
2020-07-10 15:00:00,131.43,131.62,131.15,131.42,10672.0,115.5657,115.7328,115.3195,115.5569,10672.0
2020-07-10 15:30:00,131.42,131.95,131.33,131.87,50280.0,115.5569,116.0229,115.4778,115.9526,50280.0
2020-07-13 09:30:00,133.18,133.37,131.95,132.15,7290.0,117.1045,117.2715,116.0229,116.1988,7290.0
2020-07-13 10:00:00,132.12,133.0,132.05,132.8,5444.0,116.1724,116.9462,116.1109,116.7703,5444.0
2020-07-13 10:30:00,133.0,133.0,132.2,132.9,6209.0,116.9462,116.9462,116.2428,116.8583,6209.0
2020-07-13 11:00:00,132.85,133.0,132.21,132.9,25575.0,116.8143,116.9462,116.2516,116.8583,25575.0
2020-07-13 11:30:00,132.83,133.0,132.53,132.83,11796.0,116.7967,116.9462,116.5329,116.7967,11796.0
2020-07-13 12:00:00,132.91,133.0,132.72,132.92,7561.0,116.8671,116.9462,116.7,116.8759,7561.0
2020-07-13 12:30:00,132.91,133.44,132.79,133.4,30632.0,116.8671,117.3331,116.7616,117.2979,30632.0
2020-07-13 13:00:00,133.41,134.07,133.19,133.72,27003.0,117.3067,117.8871,117.1133,117.5793,27003.0
2020-07-13 13:30:00,133.7,134.83,133.66,134.81,12320.0,117.5617,118.5553,117.5265,118.5377,12320.0
2020-07-13 14:00:00,134.74,134.8,134.12,134.3,20300.0,118.4762,118.5289,117.931,118.0893,20300.0
2020-07-13 14:30:00,134.3,135.51,134.2,135.27,27447.0,118.0893,119.1532,118.0014,118.9422,27447.0
2020-07-13 15:00:00,135.33,135.33,134.61,134.67,35466.0,118.995,118.995,118.3619,118.4146,35466.0
2020-07-13 15:30:00,134.66,134.71,133.28,133.37,63164.0,118.4058,118.4498,117.1924,117.2715,63164.0
2020-07-14 09:30:00,132.99,134.0,132.2,134.0,17721.0,116.9374,117.8255,116.2428,117.8255,17721.0
2020-07-14 10:00:00,134.04,134.86,133.41,134.79,6134.0,117.8607,118.5817,117.3067,118.5201,6134.0
2020-07-14 10:30:00,135.0,135.51,134.86,135.28,10910.0,118.7048,119.1532,118.5817,118.951,10910.0
2020-07-14 11:00:00,135.33,135.8,134.84,135.18,30301.0,118.995,119.4082,118.5641,118.8631,30301.0
2020-07-14 11:30:00,135.14,135.55,135.13,135.5,14732.0,118.8279,119.1884,118.8191,119.1444,14732.0
2020-07-14 12:00:00,135.44,135.6,135.05,135.27,16417.0,119.0917,119.2324,118.7488,118.9422,16417.0
2020-07-14 12:30:00,135.39,135.39,135.02,135.04,4643.0,119.0477,119.0477,118.7224,118.74,4643.0
2020-07-14 13:00:00,135.05,135.13,134.66,134.71,7406.0,118.7488,118.8191,118.4058,118.4498,7406.0
2020-07-14 13:30:00,134.59,135.34,134.57,134.66,6518.0,118.3443,119.0038,118.3267,118.4058,6518.0
2020-07-14 14:00:00,134.73,135.33,134.73,135.25,10857.0,118.4674,118.995,118.4674,118.9246,10857.0
2020-07-14 14:30:00,135.31,135.45,134.98,135.34,8291.0,118.9774,119.1005,118.6872,119.0038,8291.0
2020-07-14 15:00:00,135.35,135.62,135.21,135.53,9996.0,119.0125,119.25,118.8894,119.1708,9996.0
2020-07-14 15:30:00,135.63,136.53,135.42,136.53,53514.0,119.2588,120.0501,119.0741,120.0501,53514.0
2020-07-15 09:30:00,139.52,140.74,138.89,139.74,12852.0,122.6792,123.7519,122.1253,122.8727,12852.0
2020-07-15 10:00:00,139.3,139.38,138.04,139.22,9152.0,122.4858,122.5561,121.3779,122.4154,9152.0
2020-07-15 10:30:00,139.46,140.28,139.38,140.09,25842.0,122.6265,123.3475,122.5561,123.1804,25842.0
2020-07-15 11:00:00,140.22,140.22,139.59,139.97,7702.0,123.2947,123.2947,122.7408,123.0749,7702.0
2020-07-15 11:30:00,140.0,140.55,139.92,139.92,8262.0,123.1013,123.5849,123.0309,123.0309,8262.0
2020-07-15 12:00:00,139.8,140.72,139.77,140.66,6574.0,122.9254,123.7344,122.899,123.6816,6574.0
2020-07-15 12:30:00,140.61,140.87,140.33,140.87,16717.0,123.6376,123.8663,123.3914,123.8663,16717.0
2020-07-15 13:00:00,140.82,141.27,140.81,141.14,25620.0,123.8223,124.218,123.8135,124.1037,25620.0
2020-07-15 13:30:00,141.28,141.29,140.77,140.98,7621.0,124.2268,124.2356,123.7783,123.963,7621.0
2020-07-15 14:00:00,140.94,141.17,140.71,141.16,14553.0,123.9278,124.13,123.7256,124.1213,14553.0
2020-07-15 14:30:00,141.2,141.41,140.97,140.99,11356.0,124.1564,124.3411,123.9542,123.9718,11356.0
2020-07-15 15:00:00,140.96,141.84,140.83,141.8,21487.0,123.9454,124.7192,123.8311,124.684,21487.0
2020-07-15 15:30:00,141.76,141.91,141.4,141.44,78014.0,124.6488,124.7807,124.3323,124.3675,78014.0
2020-07-16 09:30:00,140.61,142.18,140.1,141.8,9805.0,123.6376,125.0181,123.1892,124.684,9805.0
2020-07-16 10:00:00,141.75,143.19,141.75,143.19,10874.0,124.64,125.9062,124.64,125.9062,10874.0
2020-07-16 10:30:00,143.01,143.91,142.9,143.6,10437.0,125.7479,126.5393,125.6512,126.2667,10437.0
2020-07-16 11:00:00,143.65,144.32,143.62,143.9,20359.0,126.3107,126.8998,126.2843,126.5305,20359.0
2020-07-16 11:30:00,143.95,144.1,143.01,143.01,32320.0,126.5745,126.7064,125.7479,125.7479,32320.0
2020-07-16 12:00:00,142.76,143.45,142.63,143.26,20239.0,125.5281,126.1348,125.4138,125.9678,20239.0
2020-07-16 12:30:00,143.27,143.36,142.92,142.95,25829.0,125.9766,126.0557,125.6688,125.6952,25829.0
2020-07-16 13:00:00,142.75,143.5,142.53,143.19,16121.0,125.5193,126.1788,125.3259,125.9062,16121.0
2020-07-16 13:30:00,143.27,143.38,142.81,142.82,22205.0,125.9766,126.0733,125.5721,125.5809,22205.0
2020-07-16 14:00:00,142.81,143.03,142.66,142.98,14260.0,125.5721,125.7655,125.4402,125.7216,14260.0
2020-07-16 14:30:00,142.95,142.96,141.47,141.66,33027.0,125.6952,125.704,124.3938,124.5609,33027.0
2020-07-16 15:00:00,141.69,142.22,141.6,142.21,10864.0,124.5873,125.0533,124.5081,125.0445,10864.0
2020-07-16 15:30:00,142.19,142.88,142.03,142.83,49421.0,125.0269,125.6336,124.8862,125.5897,49421.0
2020-07-17 09:30:00,143.37,143.56,141.95,142.09,23304.0,126.0645,126.2316,124.8159,124.939,23304.0
2020-07-17 10:00:00,141.9,141.92,139.48,139.78,18829.0,124.7719,124.7895,122.644,122.9078,18829.0
2020-07-17 10:30:00,139.78,140.06,139.33,139.54,27842.0,122.9078,123.154,122.5121,122.6968,27842.0
2020-07-17 11:00:00,139.37,140.59,139.37,140.0,55140.0,122.5473,123.6201,122.5473,123.1013,55140.0
2020-07-17 11:30:00,140.0,140.11,139.73,139.89,11831.0,123.1013,123.198,122.8639,123.0045,11831.0
2020-07-17 12:00:00,139.83,140.06,139.66,139.92,36172.0,122.9518,123.154,122.8023,123.0309,36172.0
2020-07-17 12:30:00,139.85,140.01,139.35,139.51,32861.0,122.9694,123.1101,122.5297,122.6704,32861.0
2020-07-17 13:00:00,139.62,139.96,139.57,139.69,9916.0,122.7671,123.0661,122.7232,122.8287,9916.0
2020-07-17 13:30:00,139.75,139.95,139.64,139.82,17161.0,122.8814,123.0573,122.7847,122.943,17161.0
2020-07-17 14:00:00,139.84,139.93,139.66,139.78,6365.0,122.9606,123.0397,122.8023,122.9078,6365.0
2020-07-17 14:30:00,139.84,139.88,139.64,139.77,6353.0,122.9606,122.9958,122.7847,122.899,6353.0
2020-07-17 15:00:00,139.8,140.09,139.64,140.03,12670.0,122.9254,123.1804,122.7847,123.1276,12670.0
2020-07-17 15:30:00,140.07,140.44,139.67,139.94,61653.0,123.1628,123.4882,122.8111,123.0485,61653.0
2020-07-20 09:30:00,138.97,139.32,136.82,137.01,10714.0,122.1956,122.5033,120.3051,120.4722,10714.0
2020-07-20 10:00:00,136.98,137.51,136.39,136.76,6996.0,120.4458,120.9118,119.927,120.2524,6996.0
2020-07-20 10:30:00,136.87,137.35,136.72,136.77,7940.0,120.3491,120.7711,120.2172,120.2611,7940.0
2020-07-20 11:00:00,136.83,137.38,136.71,136.85,9851.0,120.3139,120.7975,120.2084,120.3315,9851.0
2020-07-20 11:30:00,136.78,136.93,136.69,136.73,4699.0,120.2699,120.4018,120.1908,120.226,4699.0
2020-07-20 12:00:00,136.71,136.78,136.5,136.55,5292.0,120.2084,120.2699,120.0237,120.0677,5292.0
2020-07-20 12:30:00,136.4,136.81,136.22,136.64,4616.0,119.9358,120.2963,119.7775,120.1468,4616.0
2020-07-20 13:00:00,136.51,136.82,136.33,136.74,4347.0,120.0325,120.3051,119.8743,120.2348,4347.0
2020-07-20 13:30:00,136.7,137.3,136.69,137.26,7219.0,120.1996,120.7272,120.1908,120.692,7219.0
2020-07-20 14:00:00,137.26,137.3,136.87,136.91,5297.0,120.692,120.7272,120.3491,120.3842,5297.0
2020-07-20 14:30:00,136.95,137.2,136.77,136.77,6158.0,120.4194,120.6392,120.2611,120.2611,6158.0
2020-07-20 15:00:00,136.8,137.1,136.73,137.09,7389.0,120.2875,120.5513,120.226,120.5425,7389.0
2020-07-20 15:30:00,137.12,137.32,136.8,137.1,42366.0,120.5689,120.7448,120.2875,120.5513,42366.0
2020-07-21 09:30:00,137.88,140.2,137.88,139.67,8036.0,121.2372,123.2771,121.2372,122.8111,8036.0
2020-07-21 10:00:00,139.87,140.16,138.36,138.49,8578.0,122.987,123.242,121.6592,121.7735,8578.0
2020-07-21 10:30:00,138.92,139.54,138.85,139.28,7366.0,122.1516,122.6968,122.0901,122.4682,7366.0
2020-07-21 11:00:00,139.45,140.04,139.32,140.01,9962.0,122.6177,123.1364,122.5033,123.1101,9962.0
2020-07-21 11:30:00,139.95,140.17,139.58,140.17,8578.0,123.0573,123.2508,122.732,123.2508,8578.0
2020-07-21 12:00:00,140.21,140.35,139.6,139.99,8337.0,123.2859,123.409,122.7496,123.0925,8337.0
2020-07-21 12:30:00,139.95,140.49,139.94,140.37,5503.0,123.0573,123.5321,123.0485,123.4266,5503.0
2020-07-21 13:00:00,140.43,140.46,140.14,140.14,5066.0,123.4794,123.5057,123.2244,123.2244,5066.0
2020-07-21 13:30:00,140.1,140.12,139.79,139.98,7221.0,123.1892,123.2068,122.9166,123.0837,7221.0
2020-07-21 14:00:00,139.98,140.19,139.47,139.61,7180.0,123.0837,123.2683,122.6352,122.7583,7180.0
2020-07-21 14:30:00,139.52,139.77,139.35,139.52,5218.0,122.6792,122.899,122.5297,122.6792,5218.0
2020-07-21 15:00:00,139.49,139.52,139.18,139.42,9454.0,122.6528,122.6792,122.3802,122.5913,9454.0
2020-07-21 15:30:00,139.43,139.72,139.1,139.72,28665.0,122.6001,122.8551,122.3099,122.8551,28665.0
2020-07-22 09:30:00,139.49,140.48,139.06,139.23,10999.0,122.6528,123.5233,122.2747,122.4242,10999.0
2020-07-22 10:00:00,139.07,139.24,138.63,139.03,9354.0,122.2835,122.433,121.8966,122.2484,9354.0
2020-07-22 10:30:00,139.13,140.05,139.13,139.78,7025.0,122.3363,123.1452,122.3363,122.9078,7025.0
2020-07-22 11:00:00,139.68,139.74,139.09,139.17,4831.0,122.8199,122.8727,122.3011,122.3715,4831.0
2020-07-22 11:30:00,139.03,139.43,138.95,138.96,10491.0,122.2484,122.6001,122.178,122.1868,10491.0
2020-07-22 12:00:00,139.04,139.5,139.04,139.38,4272.0,122.2571,122.6616,122.2571,122.5561,4272.0
2020-07-22 12:30:00,139.27,139.32,138.96,138.96,5397.0,122.4594,122.5033,122.1868,122.1868,5397.0
2020-07-22 13:00:00,138.89,139.11,138.81,138.97,8972.0,122.1253,122.3187,122.0549,122.1956,8972.0
2020-07-22 13:30:00,138.94,138.94,138.63,138.74,6852.0,122.1692,122.1692,121.8966,121.9934,6852.0
2020-07-22 14:00:00,138.7,138.82,138.53,138.53,4086.0,121.9582,122.0637,121.8087,121.8087,4086.0
2020-07-22 14:30:00,138.48,138.88,138.37,138.88,8110.0,121.7647,122.1165,121.668,122.1165,8110.0
2020-07-22 15:00:00,138.96,139.22,138.84,139.22,6047.0,122.1868,122.4154,122.0813,122.4154,6047.0
2020-07-22 15:30:00,139.28,139.49,139.01,139.39,20516.0,122.4682,122.6528,122.2308,122.5649,20516.0
2020-07-23 09:30:00,139.14,140.13,139.14,139.92,10194.0,122.3451,123.2156,122.3451,123.0309,10194.0
2020-07-23 10:00:00,140.13,140.9,140.01,140.89,6939.0,123.2156,123.8926,123.1101,123.8838,6939.0
2020-07-23 10:30:00,140.8,141.26,140.75,140.84,6370.0,123.8047,124.2092,123.7607,123.8399,6370.0
2020-07-23 11:00:00,141.12,141.67,140.84,141.67,4703.0,124.0861,124.5697,123.8399,124.5697,4703.0
2020-07-23 11:30:00,141.82,142.46,141.63,142.42,10882.0,124.7016,125.2643,124.5345,125.2292,10882.0
2020-07-23 12:00:00,142.45,143.12,142.4,142.87,12201.0,125.2555,125.8447,125.2116,125.6248,12201.0
2020-07-23 12:30:00,142.73,142.96,142.39,142.48,8195.0,125.5017,125.704,125.2028,125.2819,8195.0
2020-07-23 13:00:00,142.39,142.83,142.35,142.78,9985.0,125.2028,125.5897,125.1676,125.5457,9985.0
2020-07-23 13:30:00,142.84,142.84,142.37,142.48,29723.0,125.5985,125.5985,125.1852,125.2819,29723.0
2020-07-23 14:00:00,142.53,142.75,141.75,142.12,18266.0,125.3259,125.5193,124.64,124.9654,18266.0
2020-07-23 14:30:00,142.12,142.55,142.07,142.38,12551.0,124.9654,125.3435,124.9214,125.194,12551.0
2020-07-23 15:00:00,142.48,142.61,142.0,142.19,14300.0,125.2819,125.3962,124.8599,125.0269,14300.0
2020-07-23 15:30:00,142.19,142.53,141.76,142.34,35873.0,125.0269,125.3259,124.6488,125.1588,35873.0
2020-07-24 09:30:00,142.75,143.49,141.47,142.23,92826.0,125.5193,126.17,124.3938,125.0621,92826.0
2020-07-24 10:00:00,142.09,142.28,141.38,141.72,21108.0,124.939,125.1061,124.3147,124.6137,21108.0
2020-07-24 10:30:00,141.76,142.13,141.41,141.47,15229.0,124.6488,124.9742,124.3411,124.3938,15229.0
2020-07-24 11:00:00,141.49,141.62,140.54,140.6,15977.0,124.4114,124.5257,123.5761,123.6288,15977.0
2020-07-24 11:30:00,140.57,140.92,140.37,140.53,16301.0,123.6025,123.9102,123.4266,123.5673,16301.0
2020-07-24 12:00:00,140.62,140.67,140.29,140.49,12767.0,123.6464,123.6904,123.3563,123.5321,12767.0
2020-07-24 12:30:00,140.5,140.7,140.15,140.34,8458.0,123.5409,123.7168,123.2332,123.4002,8458.0
2020-07-24 13:00:00,140.38,140.43,139.75,140.13,12569.0,123.4354,123.4794,122.8814,123.2156,12569.0
2020-07-24 13:30:00,140.07,140.16,139.83,140.08,10532.0,123.1628,123.242,122.9518,123.1716,10532.0
2020-07-24 14:00:00,140.07,140.64,139.96,140.49,10347.0,123.1628,123.664,123.0661,123.5321,10347.0
2020-07-24 14:30:00,140.52,141.26,140.48,141.26,5161.0,123.5585,124.2092,123.5233,124.2092,5161.0
2020-07-24 15:00:00,141.19,141.46,140.87,140.91,12950.0,124.1476,124.385,123.8663,123.9014,12950.0
2020-07-24 15:30:00,140.85,141.79,140.75,141.77,64205.0,123.8487,124.6752,123.7607,124.6576,64205.0
2020-07-27 09:30:00,141.23,141.71,139.02,140.68,42643.0,124.1828,124.6049,122.2396,123.6992,42643.0
2020-07-27 10:00:00,140.68,142.71,140.3,142.65,23946.0,123.6992,125.4842,123.3651,125.4314,23946.0
2020-07-27 10:30:00,142.6,143.24,142.39,143.22,15477.0,125.3874,125.9502,125.2028,125.9326,15477.0
2020-07-27 11:00:00,143.15,143.57,143.0,143.44,13055.0,125.871,126.2404,125.7392,126.126,13055.0
2020-07-27 11:30:00,143.4,144.08,143.4,144.05,14361.0,126.0909,126.6888,126.0909,126.6624,14361.0
2020-07-27 12:00:00,144.0,144.65,143.9,144.65,8183.0,126.6184,127.19,126.5305,127.19,8183.0
2020-07-27 12:30:00,144.72,145.1,144.44,145.01,19687.0,127.2515,127.5857,127.0053,127.5065,19687.0
2020-07-27 13:00:00,145.03,145.08,144.18,144.96,17327.0,127.5241,127.5681,126.7767,127.4626,17327.0
2020-07-27 13:30:00,144.96,145.32,144.91,144.97,10395.0,127.4626,127.7791,127.4186,127.4714,10395.0
2020-07-27 14:00:00,145.01,145.43,144.81,145.18,18534.0,127.5065,127.8758,127.3307,127.656,18534.0
2020-07-27 14:30:00,145.2,145.29,144.87,145.21,16166.0,127.6736,127.7527,127.3834,127.6824,16166.0
2020-07-27 15:00:00,145.19,145.94,145.11,145.59,32248.0,127.6648,128.3243,127.5945,128.0165,32248.0
2020-07-27 15:30:00,145.54,146.04,145.4,145.61,70339.0,127.9726,128.4122,127.8495,128.0341,70339.0
2020-07-28 09:30:00,144.42,145.21,143.16,143.3,12852.0,126.9878,127.6824,125.8798,126.0029,12852.0
2020-07-28 10:00:00,143.77,143.77,142.9,143.22,14198.0,126.4162,126.4162,125.6512,125.9326,14198.0
2020-07-28 10:30:00,143.32,143.87,143.22,143.73,10107.0,126.0205,126.5041,125.9326,126.381,10107.0
2020-07-28 11:00:00,143.65,144.49,143.51,144.38,6267.0,126.3107,127.0493,126.1876,126.9526,6267.0
2020-07-28 11:30:00,144.33,144.6,144.14,144.14,5086.0,126.9086,127.146,126.7416,126.7416,5086.0
2020-07-28 12:00:00,143.98,144.1,143.26,143.44,9706.0,126.6009,126.7064,125.9678,126.126,9706.0
2020-07-28 12:30:00,143.45,143.79,143.23,143.79,24578.0,126.1348,126.4338,125.9414,126.4338,24578.0
2020-07-28 13:00:00,143.76,143.86,143.64,143.75,7802.0,126.4074,126.4953,126.3019,126.3986,7802.0
2020-07-28 13:30:00,143.82,143.89,143.59,143.85,4420.0,126.4602,126.5217,126.2579,126.4866,4420.0
2020-07-28 14:00:00,143.99,144.14,143.85,143.96,14210.0,126.6097,126.7416,126.4866,126.5833,14210.0
2020-07-28 14:30:00,144.01,144.09,143.55,143.85,47671.0,126.6272,126.6976,126.2228,126.4866,47671.0
2020-07-28 15:00:00,143.72,143.87,143.51,143.51,12299.0,126.3722,126.5041,126.1876,126.1876,12299.0
2020-07-28 15:30:00,143.49,143.71,142.71,143.0,65549.0,126.17,126.3635,125.4842,125.7392,65549.0
2020-07-29 09:30:00,144.0,145.06,144.0,144.8,48532.0,126.6184,127.5505,126.6184,127.3219,48532.0
2020-07-29 10:00:00,144.71,145.22,144.61,144.81,20158.0,127.2427,127.6912,127.1548,127.3307,20158.0
2020-07-29 10:30:00,144.58,144.58,144.16,144.39,6727.0,127.1284,127.1284,126.7591,126.9614,6727.0
2020-07-29 11:00:00,144.38,144.6,143.98,144.37,8218.0,126.9526,127.146,126.6009,126.9438,8218.0
2020-07-29 11:30:00,144.39,144.39,143.61,143.95,8067.0,126.9614,126.9614,126.2755,126.5745,8067.0
2020-07-29 12:00:00,143.96,144.6,143.9,144.4,5938.0,126.5833,127.146,126.5305,126.9702,5938.0
2020-07-29 12:30:00,144.55,144.67,144.38,144.55,5782.0,127.1021,127.2076,126.9526,127.1021,5782.0
2020-07-29 13:00:00,144.59,144.71,144.46,144.54,2716.0,127.1372,127.2427,127.0229,127.0933,2716.0
2020-07-29 13:30:00,144.73,144.92,144.61,144.74,6659.0,127.2603,127.4274,127.1548,127.2691,6659.0
2020-07-29 14:00:00,144.87,145.3,144.84,145.23,11018.0,127.3834,127.7615,127.3571,127.7,11018.0
2020-07-29 14:30:00,145.28,145.69,145.21,145.32,9149.0,127.7439,128.1045,127.6824,127.7791,9149.0
2020-07-29 15:00:00,145.28,146.37,145.17,145.65,10644.0,127.7439,128.7024,127.6472,128.0693,10644.0
2020-07-29 15:30:00,145.93,146.21,145.64,146.08,28723.0,128.3155,128.5617,128.0605,128.4474,28723.0
2020-07-30 09:30:00,144.02,144.03,142.36,142.47,16400.0,126.636,126.6448,125.1764,125.2731,16400.0
2020-07-30 10:00:00,142.56,143.28,142.36,142.94,17160.0,125.3523,125.9854,125.1764,125.6864,17160.0
2020-07-30 10:30:00,142.95,143.58,142.77,143.5,13467.0,125.6952,126.2491,125.5369,126.1788,13467.0
2020-07-30 11:00:00,143.65,144.76,143.54,144.76,14021.0,126.3107,127.2867,126.214,127.2867,14021.0
2020-07-30 11:30:00,144.8,144.82,144.13,144.47,25098.0,127.3219,127.3395,126.7328,127.0317,25098.0
2020-07-30 12:00:00,144.5,145.18,144.22,144.97,39132.0,127.0581,127.656,126.8119,127.4714,39132.0
2020-07-30 12:30:00,145.06,145.17,144.96,145.17,13689.0,127.5505,127.6472,127.4626,127.6472,13689.0
2020-07-30 13:00:00,145.14,145.38,144.96,145.06,19104.0,127.6208,127.8319,127.4626,127.5505,19104.0
2020-07-30 13:30:00,145.05,145.16,144.88,145.11,27166.0,127.5417,127.6384,127.3922,127.5945,27166.0
2020-07-30 14:00:00,145.09,145.54,144.96,145.0,30089.0,127.5769,127.9726,127.4626,127.4977,30089.0
2020-07-30 14:30:00,145.05,145.62,145.05,145.4,21246.0,127.5417,128.0429,127.5417,127.8495,21246.0
2020-07-30 15:00:00,145.52,146.18,145.27,146.18,48173.0,127.955,128.5353,127.7352,128.5353,48173.0
2020-07-30 15:30:00,146.2,146.85,145.17,145.31,109777.0,128.5529,129.1244,127.6472,127.7703,109777.0
2020-07-31 09:30:00,145.5,146.89,143.25,145.36,50219.0,127.9374,129.1596,125.959,127.8143,50219.0
2020-07-31 10:00:00,145.38,145.68,142.76,142.76,77323.0,127.8319,128.0957,125.5281,125.5281,77323.0
2020-07-31 10:30:00,142.76,143.14,141.55,142.99,31300.0,125.5281,125.8623,124.4642,125.7304,31300.0
2020-07-31 11:00:00,143.13,143.76,142.6,143.42,32732.0,125.8535,126.4074,125.3874,126.1085,32732.0
2020-07-31 11:30:00,143.35,143.45,142.49,143.14,53987.0,126.0469,126.1348,125.2907,125.8623,53987.0
2020-07-31 12:00:00,143.04,143.52,142.4,143.19,106348.0,125.7743,126.1964,125.2116,125.9062,106348.0
2020-07-31 12:30:00,143.25,143.51,142.91,143.36,22245.0,125.959,126.1876,125.66,126.0557,22245.0
2020-07-31 13:00:00,143.3,144.07,143.29,144.02,54987.0,126.0029,126.68,125.9941,126.636,54987.0
2020-07-31 13:30:00,144.02,145.07,144.02,144.45,29585.0,126.636,127.5593,126.636,127.0141,29585.0
2020-07-31 14:00:00,144.46,144.88,144.27,144.39,39114.0,127.0229,127.3922,126.8559,126.9614,39114.0
2020-07-31 14:30:00,144.4,145.62,144.4,145.53,34138.0,126.9702,128.0429,126.9702,127.9638,34138.0
2020-07-31 15:00:00,145.52,146.13,145.39,145.93,38036.0,127.955,128.4913,127.8407,128.3155,38036.0
2020-07-31 15:30:00,145.97,146.17,145.52,145.88,171104.0,128.3507,128.5265,127.955,128.2715,171104.0
2020-08-03 09:30:00,146.46,146.46,141.78,142.19,54162.0,128.7815,128.7815,124.6664,125.0269,54162.0
2020-08-03 10:00:00,142.14,143.2,141.37,141.37,44013.0,124.983,125.915,124.3059,124.3059,44013.0
2020-08-03 10:30:00,141.3,141.99,141.25,141.84,23755.0,124.2444,124.8511,124.2004,124.7192,23755.0
2020-08-03 11:00:00,141.84,143.05,141.55,142.87,15438.0,124.7192,125.7831,124.4642,125.6248,15438.0
2020-08-03 11:30:00,142.91,143.8,142.89,143.19,24204.0,125.66,126.4426,125.6424,125.9062,24204.0
2020-08-03 12:00:00,143.21,143.42,142.65,142.7,7774.0,125.9238,126.1085,125.4314,125.4754,7774.0
2020-08-03 12:30:00,142.69,142.8,142.33,142.33,11855.0,125.4666,125.5633,125.15,125.15,11855.0
2020-08-03 13:00:00,142.27,142.64,141.89,142.6,12333.0,125.0973,125.4226,124.7631,125.3874,12333.0
2020-08-03 13:30:00,142.55,143.43,142.54,142.97,22278.0,125.3435,126.1173,125.3347,125.7128,22278.0
2020-08-03 14:00:00,142.94,143.53,142.78,143.52,12185.0,125.6864,126.2052,125.5457,126.1964,12185.0
2020-08-03 14:30:00,143.59,144.15,143.52,143.78,11822.0,126.2579,126.7503,126.1964,126.425,11822.0
2020-08-03 15:00:00,143.82,143.85,143.24,143.39,14264.0,126.4602,126.4866,125.9502,126.0821,14264.0
2020-08-03 15:30:00,143.41,143.78,142.65,143.61,56988.0,126.0997,126.425,125.4314,126.2755,56988.0
2020-08-04 09:30:00,142.93,143.9,142.46,143.52,19514.0,125.6776,126.5305,125.2643,126.1964,19514.0
2020-08-04 10:00:00,143.43,144.27,143.01,143.08,14982.0,126.1173,126.8559,125.7479,125.8095,14982.0
2020-08-04 10:30:00,143.02,143.05,142.23,142.98,19748.0,125.7567,125.7831,125.0621,125.7216,19748.0
2020-08-04 11:00:00,142.94,144.11,142.94,143.94,9402.0,125.6864,126.7152,125.6864,126.5657,9402.0
2020-08-04 11:30:00,143.94,144.29,143.77,144.15,6975.0,126.5657,126.8734,126.4162,126.7503,6975.0
2020-08-04 12:00:00,144.16,144.21,143.39,143.5,8254.0,126.7591,126.8031,126.0821,126.1788,8254.0
2020-08-04 12:30:00,143.48,144.15,143.4,143.59,16467.0,126.1612,126.7503,126.0909,126.2579,16467.0
2020-08-04 13:00:00,143.61,144.76,143.53,144.37,24523.0,126.2755,127.2867,126.2052,126.9438,24523.0
2020-08-04 13:30:00,144.29,144.36,143.57,143.95,8291.0,126.8734,126.935,126.2404,126.5745,8291.0
2020-08-04 14:00:00,144.2,144.37,143.76,143.89,9582.0,126.7943,126.9438,126.4074,126.5217,9582.0
2020-08-04 14:30:00,143.9,144.08,143.66,144.03,14421.0,126.5305,126.6888,126.3195,126.6448,14421.0
2020-08-04 15:00:00,144.07,144.24,143.95,144.17,12527.0,126.68,126.8295,126.5745,126.7679,12527.0
2020-08-04 15:30:00,144.13,144.17,143.55,143.81,67354.0,126.7328,126.7679,126.2228,126.4514,67354.0
2020-08-05 09:30:00,145.53,147.01,145.53,146.52,12182.0,127.9638,129.2651,127.9638,128.8343,12182.0
2020-08-05 10:00:00,146.54,147.18,146.3,146.52,16161.0,128.8519,129.4146,128.6408,128.8343,16161.0
2020-08-05 10:30:00,146.61,147.04,146.57,146.94,22016.0,128.9134,129.2915,128.8782,129.2036,22016.0
2020-08-05 11:00:00,147.0,147.61,146.8,147.47,22976.0,129.2563,129.7927,129.0805,129.6696,22976.0
2020-08-05 11:30:00,147.49,147.89,147.14,147.45,17361.0,129.6872,130.0389,129.3794,129.652,17361.0
2020-08-05 12:00:00,147.46,147.49,146.91,147.14,11988.0,129.6608,129.6872,129.1772,129.3794,11988.0
2020-08-05 12:30:00,147.24,147.53,147.1,147.15,13054.0,129.4674,129.7224,129.3443,129.3882,13054.0
2020-08-05 13:00:00,147.17,147.54,147.04,147.46,16120.0,129.4058,129.7312,129.2915,129.6608,16120.0
2020-08-05 13:30:00,147.44,147.51,147.29,147.37,10588.0,129.6432,129.7048,129.5113,129.5817,10588.0
2020-08-05 14:00:00,147.37,147.63,147.3,147.4,26246.0,129.5817,129.8103,129.5201,129.6081,26246.0
2020-08-05 14:30:00,147.42,147.59,147.28,147.44,17652.0,129.6256,129.7751,129.5025,129.6432,17652.0
2020-08-05 15:00:00,147.47,147.67,147.12,147.58,20666.0,129.6696,129.8455,129.3618,129.7663,20666.0
2020-08-05 15:30:00,147.63,148.53,147.52,148.21,76743.0,129.8103,130.6017,129.7136,130.3203,76743.0
2020-08-06 09:30:00,146.6,148.42,146.6,147.75,13642.0,128.9046,130.5049,128.9046,129.9158,13642.0
2020-08-06 10:00:00,147.67,147.98,146.83,147.78,9366.0,129.8455,130.118,129.1069,129.9422,9366.0
2020-08-06 10:30:00,147.91,148.26,146.9,147.27,12816.0,130.0565,130.3642,129.1684,129.4937,12816.0
2020-08-06 11:00:00,147.54,147.56,146.96,147.34,11875.0,129.7312,129.7487,129.2212,129.5553,11875.0
2020-08-06 11:30:00,147.27,147.57,146.9,147.45,10946.0,129.4937,129.7575,129.1684,129.652,10946.0
2020-08-06 12:00:00,147.46,147.57,147.3,147.49,14049.0,129.6608,129.7575,129.5201,129.6872,14049.0
2020-08-06 12:30:00,147.46,147.54,146.94,147.08,11547.0,129.6608,129.7312,129.2036,129.3267,11547.0
2020-08-06 13:00:00,147.09,147.27,147.09,147.24,7363.0,129.3355,129.4937,129.3355,129.4674,7363.0
2020-08-06 13:30:00,147.19,147.19,146.83,146.92,5269.0,129.4234,129.4234,129.1069,129.186,5269.0
2020-08-06 14:00:00,146.97,147.1,146.81,146.88,5848.0,129.23,129.3443,129.0893,129.1508,5848.0
2020-08-06 14:30:00,146.87,147.23,146.74,146.79,13001.0,129.142,129.4586,129.0277,129.0717,13001.0
2020-08-06 15:00:00,146.8,146.9,146.61,146.65,10668.0,129.0805,129.1684,128.9134,128.9486,10668.0
2020-08-06 15:30:00,146.69,146.75,145.63,146.23,62041.0,128.9838,129.0365,128.0517,128.5793,62041.0
2020-08-07 09:30:00,146.47,146.81,145.69,146.03,7352.0,128.7903,129.0893,128.1045,128.4034,7352.0
2020-08-07 10:00:00,146.18,146.36,145.69,145.93,9711.0,128.5353,128.6936,128.1045,128.3155,9711.0
2020-08-07 10:30:00,146.06,146.31,145.67,145.67,15976.0,128.4298,128.6496,128.0869,128.0869,15976.0
2020-08-07 11:00:00,145.76,146.35,145.63,145.87,30945.0,128.166,128.6848,128.0517,128.2627,30945.0
2020-08-07 11:30:00,146.02,146.21,145.69,145.96,24996.0,128.3946,128.5617,128.1045,128.3419,24996.0
2020-08-07 12:00:00,145.96,146.35,145.93,146.25,15969.0,128.3419,128.6848,128.3155,128.5969,15969.0
2020-08-07 12:30:00,146.29,146.53,146.11,146.17,26865.0,128.632,128.8431,128.4738,128.5265,26865.0
2020-08-07 13:00:00,146.14,146.77,146.13,146.68,18212.0,128.5001,129.0541,128.4913,128.975,18212.0
2020-08-07 13:30:00,146.76,146.99,146.58,146.63,16720.0,129.0453,129.2475,128.887,128.931,16720.0
2020-08-07 14:00:00,146.63,146.71,146.27,146.34,8923.0,128.931,129.0013,128.6144,128.676,8923.0
2020-08-07 14:30:00,146.27,146.76,146.22,146.73,9236.0,128.6144,129.0453,128.5705,129.0189,9236.0
2020-08-07 15:00:00,146.73,146.84,146.36,146.77,25562.0,129.0189,129.1156,128.6936,129.0541,25562.0
2020-08-07 15:30:00,146.77,147.39,146.7,147.27,74526.0,129.0541,129.5993,128.9925,129.4937,74526.0
2020-08-10 09:30:00,147.72,148.8,147.72,148.07,8129.0,129.8894,130.8391,129.8894,130.1972,8129.0
2020-08-10 10:00:00,148.1,149.64,147.75,149.6,5722.0,130.2236,131.5777,129.9158,131.5425,5722.0
2020-08-10 10:30:00,149.59,149.94,149.38,149.39,10974.0,131.5337,131.8415,131.3491,131.3578,10974.0
2020-08-10 11:00:00,149.39,149.97,149.22,149.91,8765.0,131.3578,131.8678,131.2084,131.8151,8765.0
2020-08-10 11:30:00,149.96,151.13,149.87,150.96,9310.0,131.859,132.8878,131.7799,132.7383,9310.0
2020-08-10 12:00:00,150.97,151.39,150.79,151.17,6940.0,132.7471,133.1164,132.5889,132.923,6940.0
2020-08-10 12:30:00,150.97,151.26,150.47,150.76,7617.0,132.7471,133.0021,132.3075,132.5625,7617.0
2020-08-10 13:00:00,150.73,150.96,150.45,150.81,3939.0,132.5361,132.7383,132.2899,132.6064,3939.0
2020-08-10 13:30:00,151.0,151.42,150.95,151.28,7210.0,132.7735,133.1428,132.7295,133.0197,7210.0
2020-08-10 14:00:00,151.34,151.85,151.16,151.65,9006.0,133.0725,133.5209,132.9142,133.3451,9006.0
2020-08-10 14:30:00,151.6,151.84,150.96,151.0,25329.0,133.3011,133.5121,132.7383,132.7735,25329.0
2020-08-10 15:00:00,151.01,151.42,150.74,150.74,16590.0,132.7823,133.1428,132.5449,132.5449,16590.0
2020-08-10 15:30:00,150.76,150.76,149.66,150.09,75920.0,132.5625,132.5625,131.5953,131.9734,75920.0
2020-08-11 09:30:00,151.89,153.95,151.81,153.21,18481.0,133.5561,135.3674,133.4857,134.7168,18481.0
2020-08-11 10:00:00,153.39,154.02,152.14,153.13,29431.0,134.875,135.429,133.7759,134.6464,29431.0
2020-08-11 10:30:00,153.35,153.51,152.67,153.04,11073.0,134.8399,134.9805,134.2419,134.5673,11073.0
2020-08-11 11:00:00,153.22,153.5,152.89,153.02,14272.0,134.7255,134.9717,134.4354,134.5497,14272.0
2020-08-11 11:30:00,153.2,153.35,152.98,153.17,8754.0,134.708,134.8399,134.5145,134.6816,8754.0
2020-08-11 12:00:00,153.1,153.53,152.86,153.46,12871.0,134.62,134.9981,134.409,134.9366,12871.0
2020-08-11 12:30:00,153.49,153.92,153.17,153.63,36718.0,134.963,135.3411,134.6816,135.0861,36718.0
2020-08-11 13:00:00,153.86,154.95,153.75,154.62,27700.0,135.2883,136.2467,135.1916,135.9566,27700.0
2020-08-11 13:30:00,154.68,154.99,154.42,154.83,17551.0,136.0093,136.2819,135.7807,136.1412,17551.0
2020-08-11 14:00:00,154.96,155.4,154.85,154.88,11307.0,136.2555,136.6424,136.1588,136.1852,11307.0
2020-08-11 14:30:00,154.94,155.4,154.78,155.24,11912.0,136.2379,136.6424,136.0972,136.5017,11912.0
2020-08-11 15:00:00,155.3,155.34,153.81,154.52,17616.0,136.5545,136.5897,135.2443,135.8686,17616.0
2020-08-11 15:30:00,154.43,154.56,153.55,153.98,67838.0,135.7895,135.9038,135.0157,135.3938,67838.0
2020-08-12 09:30:00,155.44,155.44,153.3,153.63,6924.0,136.6776,136.6776,134.7959,135.0861,6924.0
2020-08-12 10:00:00,153.37,154.9,153.26,154.9,10241.0,134.8574,136.2028,134.7607,136.2028,10241.0
2020-08-12 10:30:00,154.78,154.89,154.0,154.18,3437.0,136.0972,136.194,135.4114,135.5697,3437.0
2020-08-12 11:00:00,154.12,154.53,153.79,154.08,5660.0,135.5169,135.8774,135.2267,135.4817,5660.0
2020-08-12 11:30:00,154.16,154.32,153.18,153.51,8905.0,135.5521,135.6928,134.6904,134.9805,8905.0
2020-08-12 12:00:00,153.6,153.72,153.2,153.47,7966.0,135.0597,135.1652,134.708,134.9454,7966.0
2020-08-12 12:30:00,153.41,153.81,153.06,153.08,4562.0,134.8926,135.2443,134.5849,134.6024,4562.0
2020-08-12 13:00:00,153.02,153.02,152.09,152.31,9066.0,134.5497,134.5497,133.7319,133.9254,9066.0
2020-08-12 13:30:00,152.62,153.09,152.36,152.86,7661.0,134.198,134.6112,133.9694,134.409,7661.0
2020-08-12 14:00:00,152.89,152.93,152.71,152.79,4913.0,134.4354,134.4706,134.2771,134.3475,4913.0
2020-08-12 14:30:00,152.75,153.15,152.72,153.08,10594.0,134.3123,134.664,134.2859,134.6024,10594.0
2020-08-12 15:00:00,153.0,153.26,152.8,153.24,9568.0,134.5321,134.7607,134.3562,134.7431,9568.0
2020-08-12 15:30:00,153.23,153.59,152.91,153.5,32224.0,134.7343,135.0509,134.453,134.9717,32224.0
2020-08-13 09:30:00,152.31,153.2,151.81,153.03,6152.0,133.9254,134.708,133.4857,134.5585,6152.0
2020-08-13 10:00:00,153.34,153.66,152.81,153.37,3053.0,134.8311,135.1124,134.365,134.8574,3053.0
2020-08-13 10:30:00,153.04,153.3,152.8,153.29,2774.0,134.5673,134.7959,134.3562,134.7871,2774.0
2020-08-13 11:00:00,153.39,153.48,152.89,153.43,5117.0,134.875,134.9542,134.4354,134.9102,5117.0
2020-08-13 11:30:00,153.55,153.95,153.36,153.74,6849.0,135.0157,135.3674,134.8486,135.1828,6849.0
2020-08-13 12:00:00,153.8,153.97,153.57,153.59,5839.0,135.2355,135.385,135.0333,135.0509,5839.0
2020-08-13 12:30:00,153.54,153.98,153.33,153.82,4530.0,135.0069,135.3938,134.8223,135.2531,4530.0
2020-08-13 13:00:00,153.81,153.83,153.34,153.53,3405.0,135.2443,135.2619,134.8311,134.9981,3405.0
2020-08-13 13:30:00,153.56,153.58,153.18,153.48,3430.0,135.0245,135.0421,134.6904,134.9542,3430.0
2020-08-13 14:00:00,153.49,153.65,153.25,153.39,5238.0,134.963,135.1036,134.7519,134.875,5238.0
2020-08-13 14:30:00,153.29,153.34,152.63,153.07,10689.0,134.7871,134.8311,134.2068,134.5937,10689.0
2020-08-13 15:00:00,152.93,153.85,152.92,153.77,15029.0,134.4706,135.2795,134.4618,135.2092,15029.0
2020-08-13 15:30:00,153.72,153.81,153.07,153.11,47637.0,135.1652,135.2443,134.5937,134.6288,47637.0
2020-08-14 09:30:00,151.98,153.6,151.53,153.44,11537.0,133.6352,135.0597,133.2395,134.919,11537.0
2020-08-14 10:00:00,153.39,154.41,153.38,154.31,7730.0,134.875,135.7719,134.8662,135.684,7730.0
2020-08-14 10:30:00,154.44,154.77,154.35,154.7,10039.0,135.7983,136.0885,135.7192,136.0269,10039.0
2020-08-14 11:00:00,154.52,154.9,154.34,154.71,4922.0,135.8686,136.2028,135.7104,136.0357,4922.0
2020-08-14 11:30:00,154.59,154.71,154.38,154.65,4623.0,135.9302,136.0357,135.7455,135.9829,4623.0
2020-08-14 12:00:00,154.8,155.21,154.71,154.71,5651.0,136.1148,136.4753,136.0357,136.0357,5651.0
2020-08-14 12:30:00,154.67,154.71,154.0,154.08,2889.0,136.0005,136.0357,135.4114,135.4817,2889.0
2020-08-14 13:00:00,153.99,154.49,153.96,154.09,3653.0,135.4026,135.8423,135.3762,135.4905,3653.0
2020-08-14 13:30:00,154.12,154.72,154.11,154.57,3058.0,135.5169,136.0445,135.5081,135.9126,3058.0
2020-08-14 14:00:00,154.56,154.56,154.27,154.42,4200.0,135.9038,135.9038,135.6488,135.7807,4200.0
2020-08-14 14:30:00,154.31,154.35,153.76,153.8,4335.0,135.684,135.7192,135.2004,135.2355,4335.0
2020-08-14 15:00:00,153.73,153.84,153.39,153.56,6792.0,135.174,135.2707,134.875,135.0245,6792.0
2020-08-14 15:30:00,153.5,153.81,153.18,153.64,16062.0,134.9717,135.2443,134.6904,135.0949,16062.0
2020-08-17 09:30:00,153.79,154.45,152.25,152.5,13815.0,135.2267,135.8071,133.8726,134.0925,13815.0
2020-08-17 10:00:00,152.12,152.56,151.51,152.23,12079.0,133.7583,134.1452,133.222,133.855,12079.0
2020-08-17 10:30:00,152.13,152.99,152.13,152.82,10395.0,133.7671,134.5233,133.7671,134.3738,10395.0
2020-08-17 11:00:00,152.72,153.26,152.66,153.02,7426.0,134.2859,134.7607,134.2331,134.5497,7426.0
2020-08-17 11:30:00,153.02,154.07,152.96,153.99,13935.0,134.5497,135.4729,134.4969,135.4026,13935.0
2020-08-17 12:00:00,154.05,154.24,153.42,153.53,11550.0,135.4554,135.6224,134.9014,134.9981,11550.0
2020-08-17 12:30:00,153.6,153.75,153.38,153.41,12593.0,135.0597,135.1916,134.8662,134.8926,12593.0
2020-08-17 13:00:00,153.36,153.57,153.12,153.48,22569.0,134.8486,135.0333,134.6376,134.9542,22569.0
2020-08-17 13:30:00,153.42,153.69,153.22,153.61,25490.0,134.9014,135.1388,134.7255,135.0685,25490.0
2020-08-17 14:00:00,153.56,153.6,153.08,153.6,18858.0,135.0245,135.0597,134.6024,135.0597,18858.0
2020-08-17 14:30:00,153.6,153.9,153.25,153.3,15184.0,135.0597,135.3235,134.7519,134.7959,15184.0
2020-08-17 15:00:00,153.27,153.52,153.15,153.31,12125.0,134.7695,134.9893,134.664,134.8047,12125.0
2020-08-17 15:30:00,153.31,153.75,153.09,153.2,56265.0,134.8047,135.1916,134.6112,134.708,56265.0
2020-08-18 09:30:00,152.88,153.79,152.88,153.16,15459.0,134.4266,135.2267,134.4266,134.6728,15459.0
2020-08-18 10:00:00,153.48,154.02,153.22,153.44,24722.0,134.9542,135.429,134.7255,134.919,24722.0
2020-08-18 10:30:00,153.5,153.75,153.24,153.45,17541.0,134.9717,135.1916,134.7431,134.9278,17541.0
2020-08-18 11:00:00,153.5,154.07,153.49,153.92,8675.0,134.9717,135.4729,134.963,135.3411,8675.0
2020-08-18 11:30:00,153.84,153.96,153.43,153.55,12785.0,135.2707,135.3762,134.9102,135.0157,12785.0
2020-08-18 12:00:00,153.51,153.55,153.09,153.27,17127.0,134.9805,135.0157,134.6112,134.7695,17127.0
2020-08-18 12:30:00,153.27,153.57,153.12,153.17,8045.0,134.7695,135.0333,134.6376,134.6816,8045.0
2020-08-18 13:00:00,153.28,153.38,153.15,153.18,8975.0,134.7783,134.8662,134.664,134.6904,8975.0
2020-08-18 13:30:00,153.23,153.34,153.03,153.05,13237.0,134.7343,134.8311,134.5585,134.5761,13237.0
2020-08-18 14:00:00,153.07,153.36,152.66,153.05,13076.0,134.5937,134.8486,134.2331,134.5761,13076.0
2020-08-18 14:30:00,153.1,153.1,152.56,152.74,13957.0,134.62,134.62,134.1452,134.3035,13957.0
2020-08-18 15:00:00,152.72,152.92,152.15,152.16,32057.0,134.2859,134.4618,133.7847,133.7935,32057.0
2020-08-18 15:30:00,152.16,152.44,151.59,151.84,34385.0,133.7935,134.0397,133.2923,133.5121,34385.0
2020-08-19 09:30:00,150.87,152.66,150.05,152.43,14296.0,133.6124,135.1977,132.8862,134.994,14296.0
2020-08-19 10:00:00,152.28,152.28,151.31,151.75,7495.0,134.8612,134.8612,134.0021,134.3918,7495.0
2020-08-19 10:30:00,151.78,152.17,151.62,151.86,8044.0,134.4184,134.7637,134.2767,134.4892,8044.0
2020-08-19 11:00:00,151.88,151.88,151.22,151.48,8087.0,134.5069,134.5069,133.9224,134.1527,8087.0
2020-08-19 11:30:00,151.5,151.8,151.5,151.55,7028.0,134.1704,134.4361,134.1704,134.2147,7028.0
2020-08-19 12:00:00,151.52,151.53,151.04,151.22,5172.0,134.1881,134.1969,133.763,133.9224,5172.0
2020-08-19 12:30:00,151.24,151.38,150.77,151.24,7137.0,133.9401,134.0641,133.5239,133.9401,7137.0
2020-08-19 13:00:00,151.25,151.49,151.12,151.21,6870.0,133.949,134.1615,133.8338,133.9136,6870.0
2020-08-19 13:30:00,151.12,151.21,150.92,151.18,6062.0,133.8338,133.9136,133.6567,133.887,6062.0
2020-08-19 14:00:00,151.11,151.27,150.9,150.97,12496.0,133.825,133.9667,133.639,133.701,12496.0
2020-08-19 14:30:00,150.83,151.09,150.5,150.94,7878.0,133.577,133.8073,133.2848,133.6744,7878.0
2020-08-19 15:00:00,150.95,151.11,150.59,150.65,9394.0,133.6833,133.825,133.3645,133.4176,9394.0
2020-08-19 15:30:00,150.64,151.01,149.98,150.22,48619.0,133.4088,133.7364,132.8242,133.0368,48619.0
2020-08-20 09:30:00,148.6,149.55,148.52,148.87,10501.0,131.6021,132.4434,131.5313,131.8412,10501.0
2020-08-20 10:00:00,149.08,149.75,148.72,149.36,52539.0,132.0272,132.6206,131.7084,132.2752,52539.0
2020-08-20 10:30:00,149.36,149.41,148.12,148.18,17499.0,132.2752,132.3194,131.177,131.2301,17499.0
2020-08-20 11:00:00,148.41,148.84,148.37,148.75,6895.0,131.4338,131.8146,131.3984,131.7349,6895.0
2020-08-20 11:30:00,148.82,149.27,148.82,149.1,22875.0,131.7969,132.1955,131.7969,132.0449,22875.0
2020-08-20 12:00:00,148.92,149.07,148.74,148.84,8562.0,131.8855,132.0183,131.7261,131.8146,8562.0
2020-08-20 12:30:00,148.94,149.04,148.84,148.94,4740.0,131.9032,131.9918,131.8146,131.9032,4740.0
2020-08-20 13:00:00,149.01,149.09,148.5,148.65,5399.0,131.9652,132.0361,131.5135,131.6464,5399.0
2020-08-20 13:30:00,148.68,148.98,148.47,148.62,4670.0,131.673,131.9386,131.487,131.6198,4670.0
2020-08-20 14:00:00,148.73,148.81,148.53,148.65,7639.0,131.7172,131.7881,131.5401,131.6464,7639.0
2020-08-20 14:30:00,148.72,149.19,148.66,148.94,21676.0,131.7084,132.1246,131.6552,131.9032,21676.0
2020-08-20 15:00:00,148.97,149.56,148.97,149.15,12445.0,131.9298,132.4523,131.9298,132.0892,12445.0
2020-08-20 15:30:00,149.15,149.49,148.85,148.87,32802.0,132.0892,132.3903,131.8235,131.8412,32802.0
2020-08-21 09:30:00,148.98,149.62,148.26,149.29,15557.0,131.9386,132.5054,131.301,132.2132,15557.0
2020-08-21 10:00:00,149.27,149.36,148.14,148.14,2170.0,132.1955,132.2752,131.1947,131.1947,2170.0
2020-08-21 10:30:00,148.14,148.48,148.04,148.37,5017.0,131.1947,131.4958,131.1062,131.3984,5017.0
2020-08-21 11:00:00,148.59,148.93,148.31,148.35,4254.0,131.5932,131.8944,131.3453,131.3807,4254.0
2020-08-21 11:30:00,148.59,148.6,147.76,147.76,13859.0,131.5932,131.6021,130.8582,130.8582,13859.0
2020-08-21 12:00:00,147.65,148.18,147.61,147.61,5003.0,130.7608,131.2301,130.7253,130.7253,5003.0
2020-08-21 12:30:00,147.65,147.8,147.23,147.23,8284.0,130.7608,130.8936,130.3888,130.3888,8284.0
2020-08-21 13:00:00,147.25,147.69,147.17,147.67,6683.0,130.4065,130.7962,130.3357,130.7785,6683.0
2020-08-21 13:30:00,147.71,148.27,147.71,148.26,4306.0,130.8139,131.3099,130.8139,131.301,4306.0
2020-08-21 14:00:00,148.33,148.36,148.0,148.15,6922.0,131.363,131.3896,131.0707,131.2036,6922.0
2020-08-21 14:30:00,148.24,148.39,147.95,148.02,7757.0,131.2833,131.4161,131.0265,131.0884,7757.0
2020-08-21 15:00:00,148.08,148.3,147.98,148.21,10479.0,131.1416,131.3364,131.053,131.2567,10479.0
2020-08-21 15:30:00,148.19,148.28,147.87,147.89,25866.0,131.239,131.3187,130.9556,130.9733,25866.0
2020-08-24 09:30:00,147.84,148.6,147.49,148.6,18473.0,130.929,131.6021,130.6191,131.6021,18473.0
2020-08-24 10:00:00,149.3,149.56,148.78,149.0,11181.0,132.222,132.4523,131.7615,131.9563,11181.0
2020-08-24 10:30:00,149.18,149.98,149.14,149.89,21438.0,132.1158,132.8242,132.0803,132.7445,21438.0
2020-08-24 11:00:00,149.96,149.96,148.95,148.95,20577.0,132.8065,132.8065,131.9121,131.9121,20577.0
2020-08-24 11:30:00,149.0,149.49,148.71,148.72,20376.0,131.9563,132.3903,131.6995,131.7084,20376.0
2020-08-24 12:00:00,148.72,149.11,148.18,148.52,11446.0,131.7084,132.0538,131.2301,131.5313,11446.0
2020-08-24 12:30:00,148.6,148.85,148.45,148.6,5980.0,131.6021,131.8235,131.4693,131.6021,5980.0
2020-08-24 13:00:00,148.5,148.9,148.42,148.74,14472.0,131.5135,131.8678,131.4427,131.7261,14472.0
2020-08-24 13:30:00,148.93,148.94,148.34,148.47,8759.0,131.8944,131.9032,131.3718,131.487,8759.0
2020-08-24 14:00:00,148.42,148.93,148.36,148.92,4452.0,131.4427,131.8944,131.3896,131.8855,4452.0
2020-08-24 14:30:00,148.93,149.05,148.73,148.79,4153.0,131.8944,132.0006,131.7172,131.7704,4153.0
2020-08-24 15:00:00,148.84,149.08,148.76,149.08,6584.0,131.8146,132.0272,131.7438,132.0272,6584.0
2020-08-24 15:30:00,149.05,149.33,148.95,149.31,40552.0,132.0006,132.2486,131.9121,132.2309,40552.0
2020-08-25 09:30:00,149.98,149.98,148.18,148.77,7377.0,132.8242,132.8242,131.2301,131.7527,7377.0
2020-08-25 10:00:00,149.09,149.09,147.55,147.55,7003.0,132.0361,132.0361,130.6722,130.6722,7003.0
2020-08-25 10:30:00,147.53,147.57,146.92,147.11,9623.0,130.6545,130.6899,130.1143,130.2825,9623.0
2020-08-25 11:00:00,147.1,147.23,146.33,146.91,18937.0,130.2737,130.3888,129.5918,130.1054,18937.0
2020-08-25 11:30:00,146.91,147.31,146.68,146.73,18022.0,130.1054,130.4597,129.9017,129.946,18022.0
2020-08-25 12:00:00,146.69,146.76,146.53,146.64,7100.0,129.9106,129.9726,129.7689,129.8663,7100.0
2020-08-25 12:30:00,146.58,146.92,146.55,146.64,8774.0,129.8132,130.1143,129.7866,129.8663,8774.0
2020-08-25 13:00:00,146.6,146.92,146.53,146.83,18571.0,129.8309,130.1143,129.7689,130.0346,18571.0
2020-08-25 13:30:00,146.9,147.2,146.81,146.87,10282.0,130.0966,130.3622,130.0169,130.07,10282.0
2020-08-25 14:00:00,146.8,146.94,146.72,146.84,5324.0,130.008,130.132,129.9371,130.0434,5324.0
2020-08-25 14:30:00,146.83,147.28,146.83,147.15,5927.0,130.0346,130.4331,130.0346,130.318,5927.0
2020-08-25 15:00:00,147.21,147.47,146.94,147.47,9897.0,130.3711,130.6014,130.132,130.6014,9897.0
2020-08-25 15:30:00,147.45,147.92,147.45,147.8,26011.0,130.5836,130.9999,130.5836,130.8936,26011.0
2020-08-26 09:30:00,147.83,147.83,146.87,147.5,7293.0,130.9202,130.9202,130.07,130.6279,7293.0
2020-08-26 10:00:00,147.5,148.25,147.1,147.5,6575.0,130.6279,131.2921,130.2737,130.6279,6575.0
2020-08-26 10:30:00,147.39,147.83,147.39,147.68,4358.0,130.5305,130.9202,130.5305,130.7873,4358.0
2020-08-26 11:00:00,147.39,147.94,147.27,147.33,4285.0,130.5305,131.0176,130.4242,130.4774,4285.0
2020-08-26 11:30:00,147.29,147.3,146.93,147.02,6074.0,130.4419,130.4508,130.1231,130.2028,6074.0
2020-08-26 12:00:00,147.22,147.42,146.97,147.42,4042.0,130.38,130.5571,130.1586,130.5571,4042.0
2020-08-26 12:30:00,147.38,147.53,147.12,147.51,3320.0,130.5217,130.6545,130.2914,130.6368,3320.0
2020-08-26 13:00:00,147.58,147.66,147.38,147.43,4320.0,130.6988,130.7696,130.5217,130.5659,4320.0
2020-08-26 13:30:00,147.48,147.52,147.1,147.11,5505.0,130.6102,130.6456,130.2737,130.2825,5505.0
2020-08-26 14:00:00,147.01,147.64,147.0,147.56,6678.0,130.194,130.7519,130.1851,130.6811,6678.0
2020-08-26 14:30:00,147.49,147.72,147.46,147.66,5200.0,130.6191,130.8228,130.5925,130.7696,5200.0
2020-08-26 15:00:00,147.76,147.9,147.63,147.88,4345.0,130.8582,130.9822,130.7431,130.9645,4345.0
2020-08-26 15:30:00,147.81,147.85,147.2,147.21,19967.0,130.9025,130.9379,130.3622,130.3711,19967.0
2020-08-27 09:30:00,148.18,148.89,147.99,148.89,6412.0,131.2301,131.8589,131.0619,131.8589,6412.0
2020-08-27 10:00:00,149.29,149.65,148.34,148.51,6126.0,132.2132,132.532,131.3718,131.5224,6126.0
2020-08-27 10:30:00,148.67,148.7,148.03,148.41,5397.0,131.6641,131.6907,131.0973,131.4338,5397.0
2020-08-27 11:00:00,148.43,148.5,147.72,147.75,5084.0,131.4515,131.5135,130.8228,130.8493,5084.0
2020-08-27 11:30:00,147.7,148.53,147.7,148.53,6258.0,130.8051,131.5401,130.8051,131.5401,6258.0
2020-08-27 12:00:00,148.53,148.59,147.91,147.92,6475.0,131.5401,131.5932,130.991,130.9999,6475.0
2020-08-27 12:30:00,147.83,147.86,147.33,147.56,7555.0,130.9202,130.9467,130.4774,130.6811,7555.0
2020-08-27 13:00:00,147.52,148.21,147.4,148.01,3988.0,130.6456,131.2567,130.5394,131.0796,3988.0
2020-08-27 13:30:00,148.03,148.04,147.66,147.88,6213.0,131.0973,131.1062,130.7696,130.9645,6213.0
2020-08-27 14:00:00,147.94,148.44,147.94,148.41,8553.0,131.0176,131.4604,131.0176,131.4338,8553.0
2020-08-27 14:30:00,148.41,148.41,148.04,148.04,10534.0,131.4338,131.4338,131.1062,131.1062,10534.0
2020-08-27 15:00:00,148.12,148.4,148.03,148.29,7053.0,131.177,131.425,131.0973,131.3276,7053.0
2020-08-27 15:30:00,148.31,148.35,147.62,147.63,30182.0,131.3453,131.3807,130.7342,130.7431,30182.0
2020-08-28 09:30:00,147.96,148.52,147.44,147.69,9402.0,131.0353,131.5313,130.5748,130.7962,9402.0
2020-08-28 10:00:00,147.46,148.29,147.15,147.73,8992.0,130.5925,131.3276,130.318,130.8316,8992.0
2020-08-28 10:30:00,147.67,148.56,147.63,148.52,8418.0,130.7785,131.5667,130.7431,131.5313,8418.0
2020-08-28 11:00:00,148.47,148.87,148.35,148.68,5190.0,131.487,131.8412,131.3807,131.673,5190.0
2020-08-28 11:30:00,148.63,149.19,148.52,149.14,6400.0,131.6287,132.1246,131.5313,132.0803,6400.0
2020-08-28 12:00:00,149.09,149.45,149.05,149.36,6602.0,132.0361,132.3549,132.0006,132.2752,6602.0
2020-08-28 12:30:00,149.39,149.76,149.19,149.66,6490.0,132.3017,132.6294,132.1246,132.5409,6490.0
2020-08-28 13:00:00,149.71,149.94,149.54,149.72,7590.0,132.5851,132.7888,132.4346,132.594,7590.0
2020-08-28 13:30:00,149.73,149.77,149.34,149.35,5759.0,132.6028,132.6383,132.2575,132.2663,5759.0
2020-08-28 14:00:00,149.28,149.94,149.28,149.93,9393.0,132.2043,132.7888,132.2043,132.78,9393.0
2020-08-28 14:30:00,149.98,150.67,149.94,150.55,14491.0,132.8242,133.4353,132.7888,133.329,14491.0
2020-08-28 15:00:00,150.56,150.82,150.34,150.54,12621.0,133.3379,133.5682,133.1431,133.3202,12621.0
2020-08-28 15:30:00,150.51,150.59,150.28,150.39,41988.0,133.2936,133.3645,133.0899,133.1873,41988.0
2020-08-31 09:30:00,150.1,150.18,149.0,149.51,13129.0,132.9305,133.0014,131.9563,132.408,13129.0
2020-08-31 10:00:00,149.67,150.0,149.5,149.76,34974.0,132.5497,132.842,132.3992,132.6294,34974.0
2020-08-31 10:30:00,149.69,150.0,149.49,149.87,12429.0,132.5674,132.842,132.3903,132.7268,12429.0
2020-08-31 11:00:00,149.75,149.98,149.23,149.23,11043.0,132.6206,132.8242,132.16,132.16,11043.0
2020-08-31 11:30:00,149.3,150.1,149.23,150.07,7084.0,132.222,132.9305,132.16,132.904,7084.0
2020-08-31 12:00:00,150.11,150.22,149.51,149.52,8331.0,132.9394,133.0368,132.408,132.4169,8331.0
2020-08-31 12:30:00,149.53,149.78,149.24,149.63,10365.0,132.4257,132.6471,132.1689,132.5143,10365.0
2020-08-31 13:00:00,149.58,149.86,149.46,149.72,6636.0,132.47,132.718,132.3637,132.594,6636.0
2020-08-31 13:30:00,149.74,149.86,149.61,149.68,9830.0,132.6117,132.718,132.4966,132.5586,9830.0
2020-08-31 14:00:00,149.75,149.96,148.64,148.82,12540.0,132.6206,132.8065,131.6375,131.7969,12540.0
2020-08-31 14:30:00,148.91,149.21,148.68,149.21,5826.0,131.8766,132.1423,131.673,132.1423,5826.0
2020-08-31 15:00:00,149.21,149.21,148.38,148.46,13825.0,132.1423,132.1423,131.4073,131.4781,13825.0
2020-08-31 15:30:00,148.44,148.81,148.09,148.26,46800.0,131.4604,131.7881,131.1504,131.301,46800.0
2020-09-01 09:30:00,147.27,148.15,146.64,147.69,13061.0,130.4242,131.2036,129.8663,130.7962,13061.0
2020-09-01 10:00:00,147.76,149.19,147.75,148.99,12509.0,130.8582,132.1246,130.8493,131.9475,12509.0
2020-09-01 10:30:00,148.99,149.24,148.31,148.74,15702.0,131.9475,132.1689,131.3453,131.7261,15702.0
2020-09-01 11:00:00,148.68,149.53,148.58,149.53,12503.0,131.673,132.4257,131.5844,132.4257,12503.0
2020-09-01 11:30:00,149.58,150.41,149.58,150.28,11386.0,132.47,133.2051,132.47,133.0899,11386.0
2020-09-01 12:00:00,150.3,150.56,150.18,150.33,7475.0,133.1076,133.3379,133.0014,133.1342,7475.0
2020-09-01 12:30:00,150.31,150.77,150.23,150.62,6138.0,133.1165,133.5239,133.0457,133.391,6138.0
2020-09-01 13:00:00,150.62,150.74,150.54,150.58,4331.0,133.391,133.4973,133.3202,133.3556,4331.0
2020-09-01 13:30:00,150.63,150.8,150.31,150.31,9692.0,133.3999,133.5505,133.1165,133.1165,9692.0
2020-09-01 14:00:00,150.42,150.54,150.37,150.51,4171.0,133.2139,133.3202,133.1696,133.2936,4171.0
2020-09-01 14:30:00,150.6,150.7,150.51,150.69,6627.0,133.3733,133.4619,133.2936,133.453,6627.0
2020-09-01 15:00:00,150.66,150.97,150.44,150.84,5583.0,133.4265,133.701,133.2316,133.5859,5583.0
2020-09-01 15:30:00,150.98,151.38,150.85,151.36,34890.0,133.7099,134.0641,133.5947,134.0464,34890.0
2020-09-02 09:30:00,151.37,153.14,151.37,153.14,12160.0,134.0553,135.6228,134.0553,135.6228,12160.0
2020-09-02 10:00:00,153.2,153.2,151.78,152.23,11485.0,135.6759,135.6759,134.4184,134.8169,11485.0
2020-09-02 10:30:00,152.19,152.93,152.19,152.36,7518.0,134.7815,135.4368,134.7815,134.932,7518.0
2020-09-02 11:00:00,152.39,153.15,152.17,152.85,16910.0,134.9586,135.6316,134.7637,135.366,16910.0
2020-09-02 11:30:00,152.9,153.56,152.9,153.37,14263.0,135.4102,135.9947,135.4102,135.8265,14263.0
2020-09-02 12:00:00,153.34,153.39,152.85,152.94,7063.0,135.7999,135.8442,135.366,135.4457,7063.0
2020-09-02 12:30:00,153.04,153.04,152.78,152.78,4680.0,135.5342,135.5342,135.304,135.304,4680.0
2020-09-02 13:00:00,152.53,152.59,152.3,152.58,5029.0,135.0826,135.1357,134.8789,135.1268,5029.0
2020-09-02 13:30:00,152.53,153.32,152.47,153.2,7963.0,135.0826,135.7822,135.0294,135.6759,7963.0
2020-09-02 14:00:00,153.18,153.32,152.93,153.25,10419.0,135.6582,135.7822,135.4368,135.7202,10419.0
2020-09-02 14:30:00,153.26,154.0,153.26,153.85,18970.0,135.7291,136.3844,135.7291,136.2516,18970.0
2020-09-02 15:00:00,153.78,154.77,153.69,154.64,18066.0,136.1896,137.0663,136.1099,136.9512,18066.0
2020-09-02 15:30:00,154.59,155.61,154.17,155.19,69061.0,136.9069,137.8102,136.535,137.4383,69061.0
2020-09-03 09:30:00,155.64,156.31,155.09,155.44,8143.0,137.8368,138.4302,137.3497,137.6597,8143.0
2020-09-03 10:00:00,155.12,155.12,153.5,153.94,8331.0,137.3763,137.3763,135.9416,136.3313,8331.0
2020-09-03 10:30:00,154.02,154.27,153.57,153.58,12266.0,136.4021,136.6235,136.0036,136.0125,12266.0
2020-09-03 11:00:00,153.71,153.72,150.43,151.34,8088.0,136.1276,136.1364,133.2228,134.0287,8088.0
2020-09-03 11:30:00,151.36,152.74,151.34,152.36,6977.0,134.0464,135.2685,134.0287,134.932,6977.0
2020-09-03 12:00:00,151.87,152.63,151.86,152.24,5274.0,134.4981,135.1711,134.4892,134.8257,5274.0
2020-09-03 12:30:00,151.98,152.14,151.32,151.41,10914.0,134.5955,134.7372,134.011,134.0907,10914.0
2020-09-03 13:00:00,151.39,152.17,151.06,151.91,10725.0,134.073,134.7637,133.7807,134.5335,10725.0
2020-09-03 13:30:00,151.9,151.93,151.25,151.93,9273.0,134.5246,134.5512,133.949,134.5512,9273.0
2020-09-03 14:00:00,151.5,151.94,151.38,151.71,24323.0,134.1704,134.5601,134.0641,134.3564,24323.0
2020-09-03 14:30:00,151.52,152.06,150.7,150.92,7290.0,134.1881,134.6663,133.4619,133.6567,7290.0
2020-09-03 15:00:00,150.65,151.05,150.47,150.77,9933.0,133.4176,133.7719,133.2582,133.5239,9933.0
2020-09-03 15:30:00,150.68,151.35,150.15,151.3,49085.0,133.4442,134.0375,132.9748,133.9933,49085.0
2020-09-04 09:30:00,153.92,154.85,153.27,154.27,14697.0,136.3136,137.1372,135.7379,136.6235,14697.0
2020-09-04 10:00:00,154.03,155.16,153.78,154.35,38964.0,136.411,137.4117,136.1896,136.6944,38964.0
2020-09-04 10:30:00,154.45,154.46,152.23,152.6,17546.0,136.7829,136.7918,134.8169,135.1446,17546.0
2020-09-04 11:00:00,152.19,152.3,150.65,151.07,8192.0,134.7815,134.8789,133.4176,133.7896,8192.0
2020-09-04 11:30:00,151.15,151.69,150.42,150.55,15838.0,133.8604,134.3386,133.2139,133.329,15838.0
2020-09-04 12:00:00,150.87,152.03,150.82,152.03,6194.0,133.6124,134.6398,133.5682,134.6398,6194.0
2020-09-04 12:30:00,152.01,152.96,151.88,152.8,14740.0,134.622,135.4634,134.5069,135.3217,14740.0
2020-09-04 13:00:00,152.72,152.97,151.8,151.8,9041.0,135.2508,135.4722,134.4361,134.4361,9041.0
2020-09-04 13:30:00,151.81,151.91,151.24,151.56,5162.0,134.4449,134.5335,133.9401,134.2235,5162.0
2020-09-04 14:00:00,151.51,151.83,151.33,151.76,13462.0,134.1792,134.4626,134.0198,134.4006,13462.0
2020-09-04 14:30:00,151.78,152.56,151.59,152.33,17452.0,134.4184,135.1091,134.2501,134.9054,17452.0
2020-09-04 15:00:00,152.15,152.36,151.87,152.07,4581.0,134.746,134.932,134.4981,134.6752,4581.0
2020-09-04 15:30:00,151.97,152.08,151.09,151.12,30113.0,134.5866,134.684,133.8073,133.8338,30113.0
2020-09-08 09:30:00,151.2,151.68,149.18,150.46,21010.0,133.9047,134.3298,132.1158,133.2493,21010.0
2020-09-08 10:00:00,150.56,150.65,149.25,150.12,15139.0,133.3379,133.4176,132.1778,132.9482,15139.0
2020-09-08 10:30:00,150.19,150.77,149.13,149.56,9676.0,133.0102,133.5239,132.0715,132.4523,9676.0
2020-09-08 11:00:00,148.91,149.75,148.79,149.36,14121.0,131.8766,132.6206,131.7704,132.2752,14121.0
2020-09-08 11:30:00,149.15,149.42,148.13,148.88,10612.0,132.0892,132.3283,131.1859,131.8501,10612.0
2020-09-08 12:00:00,148.71,149.97,148.71,149.79,7041.0,131.6995,132.8154,131.6995,132.656,7041.0
2020-09-08 12:30:00,149.69,150.34,149.53,150.09,8230.0,132.5674,133.1431,132.4257,132.9217,8230.0
2020-09-08 13:00:00,149.99,150.4,149.92,150.23,8281.0,132.8331,133.1962,132.7711,133.0457,8281.0
2020-09-08 13:30:00,150.11,150.25,149.48,149.56,9310.0,132.9394,133.0634,132.3814,132.4523,9310.0
2020-09-08 14:00:00,149.5,149.57,148.9,148.94,9271.0,132.3992,132.4611,131.8678,131.9032,9271.0
2020-09-08 14:30:00,148.88,148.92,147.85,148.43,7612.0,131.8501,131.8855,130.9379,131.4515,7612.0
2020-09-08 15:00:00,148.57,148.57,147.75,148.36,7472.0,131.5755,131.5755,130.8493,131.3896,7472.0
2020-09-08 15:30:00,148.42,148.62,147.57,147.7,47035.0,131.4427,131.6198,130.6899,130.8051,47035.0
2020-09-09 09:30:00,148.77,151.15,148.6,151.15,15183.0,131.7527,133.8604,131.6021,133.8604,15183.0
2020-09-09 10:00:00,150.95,151.17,150.14,150.14,5033.0,133.6833,133.8781,132.9659,132.9659,5033.0
2020-09-09 10:30:00,150.14,150.5,149.0,149.29,6435.0,132.9659,133.2848,131.9563,132.2132,6435.0
2020-09-09 11:00:00,149.46,150.28,149.46,150.11,5544.0,132.3637,133.0899,132.3637,132.9394,5544.0
2020-09-09 11:30:00,150.1,150.37,149.95,149.96,8526.0,132.9305,133.1696,132.7977,132.8065,8526.0
2020-09-09 12:00:00,149.94,150.45,149.91,150.31,4788.0,132.7888,133.2405,132.7623,133.1165,4788.0
2020-09-09 12:30:00,150.16,150.39,149.93,149.93,2938.0,132.9837,133.1873,132.78,132.78,2938.0
2020-09-09 13:00:00,149.98,150.55,149.94,150.39,4251.0,132.8242,133.329,132.7888,133.1873,4251.0
2020-09-09 13:30:00,150.44,151.3,150.43,151.18,5043.0,133.2316,133.9933,133.2228,133.887,5043.0
2020-09-09 14:00:00,151.23,151.29,150.7,150.71,9224.0,133.9313,133.9844,133.4619,133.4707,9224.0
2020-09-09 14:30:00,150.83,151.22,150.83,151.0,8611.0,133.577,133.9224,133.577,133.7276,8611.0
2020-09-09 15:00:00,151.0,151.57,150.96,151.4,6489.0,133.7276,134.2324,133.6921,134.0818,6489.0
2020-09-09 15:30:00,151.4,151.44,150.22,150.44,28564.0,134.0818,134.1172,133.0368,133.2316,28564.0
2020-09-10 09:30:00,151.02,151.4,150.35,150.87,9512.0,133.7453,134.0818,133.1519,133.6124,9512.0
2020-09-10 10:00:00,150.82,151.67,150.52,150.52,7530.0,133.5682,134.3209,133.3025,133.3025,7530.0
2020-09-10 10:30:00,150.49,150.98,150.05,150.05,7460.0,133.2759,133.7099,132.8862,132.8862,7460.0
2020-09-10 11:00:00,150.17,150.65,149.91,150.23,4020.0,132.9925,133.4176,132.7623,133.0457,4020.0
2020-09-10 11:30:00,150.15,150.45,149.56,149.77,3567.0,132.9748,133.2405,132.4523,132.6383,3567.0
2020-09-10 12:00:00,149.66,149.91,149.49,149.71,3219.0,132.5409,132.7623,132.3903,132.5851,3219.0
2020-09-10 12:30:00,149.89,149.92,149.2,149.53,2696.0,132.7445,132.7711,132.1335,132.4257,2696.0
2020-09-10 13:00:00,149.71,150.09,149.58,149.62,2400.0,132.5851,132.9217,132.47,132.5054,2400.0
2020-09-10 13:30:00,149.67,149.86,149.26,149.27,4126.0,132.5497,132.718,132.1866,132.1955,4126.0
2020-09-10 14:00:00,149.31,149.66,148.41,148.41,4110.0,132.2309,132.5409,131.4338,131.4338,4110.0
2020-09-10 14:30:00,148.28,148.83,148.15,148.79,4959.0,131.3187,131.8058,131.2036,131.7704,4959.0
2020-09-10 15:00:00,148.88,148.98,147.24,147.72,15297.0,131.8501,131.9386,130.3977,130.8228,15297.0
2020-09-10 15:30:00,147.68,148.4,147.57,147.77,30182.0,130.7873,131.425,130.6899,130.867,30182.0
2020-09-11 09:30:00,148.09,148.5,147.44,147.52,12932.0,131.1504,131.5135,130.5748,130.6456,12932.0
2020-09-11 10:00:00,147.36,148.58,147.35,148.03,8471.0,130.5039,131.5844,130.4951,131.0973,8471.0
2020-09-11 10:30:00,148.03,148.42,147.6,148.21,6806.0,131.0973,131.4427,130.7165,131.2567,6806.0
2020-09-11 11:00:00,148.17,148.82,148.12,148.44,10672.0,131.2213,131.7969,131.177,131.4604,10672.0
2020-09-11 11:30:00,148.34,148.49,148.07,148.31,7632.0,131.3718,131.5047,131.1327,131.3453,7632.0
2020-09-11 12:00:00,148.09,148.88,148.09,148.53,7151.0,131.1504,131.8501,131.1504,131.5401,7151.0
2020-09-11 12:30:00,148.5,148.5,147.55,147.56,6755.0,131.5135,131.5135,130.6722,130.6811,6755.0
2020-09-11 13:00:00,147.61,147.65,146.66,146.67,12442.0,130.7253,130.7608,129.884,129.8929,12442.0
2020-09-11 13:30:00,146.71,146.98,146.33,146.37,11951.0,129.9283,130.1674,129.5918,129.6272,11951.0
2020-09-11 14:00:00,146.28,146.74,146.06,146.55,12298.0,129.5475,129.9549,129.3526,129.7866,12298.0
2020-09-11 14:30:00,146.5,147.42,146.5,147.31,8689.0,129.7423,130.5571,129.7423,130.4597,8689.0
2020-09-11 15:00:00,147.31,147.62,146.57,147.52,13721.0,130.4597,130.7342,129.8043,130.6456,13721.0
2020-09-11 15:30:00,147.53,147.94,147.46,147.9,29931.0,130.6545,131.0176,130.5925,130.9822,29931.0
2020-09-14 09:30:00,149.7,151.42,148.95,151.01,12340.0,132.5763,134.0995,131.9121,133.7364,12340.0
2020-09-14 10:00:00,151.25,151.25,150.13,150.63,14261.0,133.949,133.949,132.9571,133.3999,14261.0
2020-09-14 10:30:00,150.59,150.6,150.0,150.17,7274.0,133.3645,133.3733,132.842,132.9925,7274.0
2020-09-14 11:00:00,150.12,150.65,150.11,150.35,9493.0,132.9482,133.4176,132.9394,133.1519,9493.0
2020-09-14 11:30:00,150.44,151.77,150.43,151.66,16638.0,133.2316,134.4095,133.2228,134.3121,16638.0
2020-09-14 12:00:00,151.55,152.28,151.54,152.28,5492.0,134.2147,134.8612,134.2058,134.8612,5492.0
2020-09-14 12:30:00,152.33,152.76,152.33,152.75,27948.0,134.9054,135.2863,134.9054,135.2774,27948.0
2020-09-14 13:00:00,152.71,152.82,152.23,152.39,14269.0,135.242,135.3394,134.8169,134.9586,14269.0
2020-09-14 13:30:00,152.44,152.64,152.05,152.13,9903.0,135.0029,135.18,134.6575,134.7283,9903.0
2020-09-14 14:00:00,152.24,152.79,152.21,152.6,8123.0,134.8257,135.3128,134.7992,135.1446,8123.0
2020-09-14 14:30:00,152.68,152.89,152.29,152.45,6751.0,135.2154,135.4014,134.87,135.0117,6751.0
2020-09-14 15:00:00,152.68,152.68,152.01,152.41,12567.0,135.2154,135.2154,134.622,134.9763,12567.0
2020-09-14 15:30:00,152.4,153.31,152.25,152.83,30814.0,134.9674,135.7733,134.8346,135.3482,30814.0
2020-09-15 09:30:00,152.67,153.98,152.1,152.1,10634.0,135.2065,136.3667,134.7017,134.7017,10634.0
2020-09-15 10:00:00,152.28,153.19,152.28,153.07,4370.0,134.8612,135.6671,134.8612,135.5608,4370.0
2020-09-15 10:30:00,153.04,153.55,152.69,153.47,5443.0,135.5342,135.9859,135.2243,135.915,5443.0
2020-09-15 11:00:00,153.6,153.65,153.28,153.48,4986.0,136.0302,136.0744,135.7468,135.9239,4986.0
2020-09-15 11:30:00,153.38,153.48,153.16,153.27,5830.0,135.8353,135.9239,135.6405,135.7379,5830.0
2020-09-15 12:00:00,153.25,153.46,153.14,153.46,12681.0,135.7202,135.9062,135.6228,135.9062,12681.0
2020-09-15 12:30:00,153.45,153.84,153.38,153.44,5948.0,135.8973,136.2427,135.8353,135.8885,5948.0
2020-09-15 13:00:00,153.36,153.46,153.17,153.34,5174.0,135.8176,135.9062,135.6494,135.7999,5174.0
2020-09-15 13:30:00,153.31,153.49,153.08,153.37,8282.0,135.7733,135.9328,135.5696,135.8265,8282.0
2020-09-15 14:00:00,153.56,153.88,153.35,153.88,9737.0,135.9947,136.2781,135.8088,136.2781,9737.0
2020-09-15 14:30:00,153.89,154.07,153.81,153.91,11348.0,136.287,136.4464,136.2161,136.3047,11348.0
2020-09-15 15:00:00,153.77,153.96,153.5,153.5,6422.0,136.1807,136.349,135.9416,135.9416,6422.0
2020-09-15 15:30:00,153.34,153.41,152.79,152.96,28495.0,135.7999,135.8619,135.3128,135.4634,28495.0
2020-09-16 09:30:00,150.85,151.24,146.34,147.03,66137.0,133.5947,133.9401,129.6006,130.2117,66137.0
2020-09-16 10:00:00,146.96,148.35,146.86,148.27,24037.0,130.1497,131.3807,130.0611,131.3099,24037.0
2020-09-16 10:30:00,148.27,148.37,147.26,147.8,20690.0,131.3099,131.3984,130.4154,130.8936,20690.0
2020-09-16 11:00:00,147.8,149.15,147.79,149.06,20754.0,130.8936,132.0892,130.8848,132.0095,20754.0
2020-09-16 11:30:00,149.0,149.28,148.83,148.99,12031.0,131.9563,132.2043,131.8058,131.9475,12031.0
2020-09-16 12:00:00,148.88,148.96,148.45,148.69,12438.0,131.8501,131.9209,131.4693,131.6818,12438.0
2020-09-16 12:30:00,148.59,149.27,148.49,149.12,9242.0,131.5932,132.1955,131.5047,132.0626,9242.0
2020-09-16 13:00:00,149.09,149.37,148.21,148.29,16317.0,132.0361,132.284,131.2567,131.3276,16317.0
2020-09-16 13:30:00,148.43,148.69,148.12,148.57,16196.0,131.4515,131.6818,131.177,131.5755,16196.0
2020-09-16 14:00:00,148.62,149.55,148.61,149.42,13038.0,131.6198,132.4434,131.611,132.3283,13038.0
2020-09-16 14:30:00,149.54,150.23,149.47,149.85,13258.0,132.4346,133.0457,132.3726,132.7091,13258.0
2020-09-16 15:00:00,149.9,150.19,148.48,148.48,30915.0,132.7534,133.0102,131.4958,131.4958,30915.0
2020-09-16 15:30:00,148.5,149.52,148.21,149.03,51201.0,131.5135,132.4169,131.2567,131.9829,51201.0
2020-09-17 09:30:00,147.15,147.37,146.15,147.16,25654.0,130.318,130.5128,129.4324,130.3268,25654.0
2020-09-17 10:00:00,146.9,149.4,146.9,149.22,14888.0,130.0966,132.3106,130.0966,132.1512,14888.0
2020-09-17 10:30:00,149.38,150.35,148.8,149.87,7176.0,132.2929,133.1519,131.7792,132.7268,7176.0
2020-09-17 11:00:00,150.0,150.52,149.73,149.74,10478.0,132.842,133.3025,132.6028,132.6117,10478.0
2020-09-17 11:30:00,149.91,150.08,149.67,149.94,13405.0,132.7623,132.9128,132.5497,132.7888,13405.0
2020-09-17 12:00:00,150.01,150.32,149.45,149.65,7885.0,132.8508,133.1254,132.3549,132.532,7885.0
2020-09-17 12:30:00,149.65,149.97,149.44,149.93,7267.0,132.532,132.8154,132.346,132.78,7267.0
2020-09-17 13:00:00,149.78,149.83,149.17,149.29,8678.0,132.6471,132.6914,132.1069,132.2132,8678.0
2020-09-17 13:30:00,149.29,149.38,148.91,148.96,7645.0,132.2132,132.2929,131.8766,131.9209,7645.0
2020-09-17 14:00:00,149.01,149.48,148.84,148.89,7553.0,131.9652,132.3814,131.8146,131.8589,7553.0
2020-09-17 14:30:00,148.86,148.88,148.45,148.45,11273.0,131.8324,131.8501,131.4693,131.4693,11273.0
2020-09-17 15:00:00,148.45,148.52,147.95,148.14,14476.0,131.4693,131.5313,131.0265,131.1947,14476.0
2020-09-17 15:30:00,148.1,149.19,148.1,148.71,30736.0,131.1593,132.1246,131.1593,131.6995,30736.0
2020-09-18 09:30:00,148.38,150.21,148.38,149.42,46795.0,131.4073,133.0279,131.4073,132.3283,46795.0
2020-09-18 10:00:00,149.3,151.21,149.3,151.21,6318.0,132.222,133.9136,132.222,133.9136,6318.0
2020-09-18 10:30:00,150.91,151.02,150.3,150.37,6707.0,133.6479,133.7453,133.1076,133.1696,6707.0
2020-09-18 11:00:00,150.52,150.66,150.01,150.34,6337.0,133.3025,133.4265,132.8508,133.1431,6337.0
2020-09-18 11:30:00,150.28,150.4,149.84,149.91,6065.0,133.0899,133.1962,132.7003,132.7623,6065.0
2020-09-18 12:00:00,149.9,149.9,149.03,149.3,5389.0,132.7534,132.7534,131.9829,132.222,5389.0
2020-09-18 12:30:00,149.21,149.44,148.74,148.85,3380.0,132.1423,132.346,131.7261,131.8235,3380.0
2020-09-18 13:00:00,148.88,149.12,148.56,148.56,5532.0,131.8501,132.0626,131.5667,131.5667,5532.0
2020-09-18 13:30:00,148.33,148.9,147.86,148.79,7717.0,131.363,131.8678,130.9467,131.7704,7717.0
2020-09-18 14:00:00,148.54,148.67,148.1,148.5,6905.0,131.549,131.6641,131.1593,131.5135,6905.0
2020-09-18 14:30:00,148.3,148.42,148.14,148.37,4149.0,131.3364,131.4427,131.1947,131.3984,4149.0
2020-09-18 15:00:00,148.34,148.58,148.01,148.16,5559.0,131.3718,131.5844,131.0796,131.2124,5559.0
2020-09-18 15:30:00,148.18,148.29,147.43,147.54,22325.0,131.2301,131.3276,130.5659,130.6634,22325.0
2020-09-21 09:30:00,144.12,144.99,142.36,142.92,17192.0,127.6346,128.405,126.0759,126.5718,17192.0
2020-09-21 10:00:00,142.7,142.7,141.07,141.23,9304.0,126.377,126.377,124.9334,125.0751,9304.0
2020-09-21 10:30:00,141.39,141.41,139.46,140.69,13228.0,125.2168,125.2345,123.5076,124.5969,13228.0
2020-09-21 11:00:00,140.39,140.81,139.64,140.28,10290.0,124.3312,124.7032,123.667,124.2338,10290.0
2020-09-21 11:30:00,140.37,140.74,139.88,140.24,7539.0,124.3135,124.6412,123.8796,124.1984,7539.0
2020-09-21 12:00:00,140.26,140.82,140.22,140.69,4753.0,124.2161,124.712,124.1807,124.5969,4753.0
2020-09-21 12:30:00,140.38,140.53,139.5,139.5,6623.0,124.3224,124.4552,123.543,123.543,6623.0
2020-09-21 13:00:00,139.66,140.0,139.33,139.88,5056.0,123.6847,123.9858,123.3925,123.8796,5056.0
2020-09-21 13:30:00,139.77,139.82,139.31,139.49,4950.0,123.7821,123.8264,123.3748,123.5342,4950.0
2020-09-21 14:00:00,139.33,139.96,139.25,139.9,4486.0,123.3925,123.9504,123.3216,123.8973,4486.0
2020-09-21 14:30:00,139.8,139.84,139.26,139.68,6529.0,123.8087,123.8441,123.3305,123.7024,6529.0
2020-09-21 15:00:00,139.75,140.32,139.64,140.14,14333.0,123.7644,124.2692,123.667,124.1098,14333.0
2020-09-21 15:30:00,140.29,140.96,140.0,140.95,25185.0,124.2427,124.836,123.9858,124.8272,25185.0
2020-09-22 09:30:00,140.77,143.16,140.77,141.23,8646.0,124.6678,126.7844,124.6678,125.0751,8646.0
2020-09-22 10:00:00,141.25,143.3,141.17,142.5,11109.0,125.0928,126.9084,125.022,126.1999,11109.0
2020-09-22 10:30:00,142.51,142.59,141.56,141.74,13433.0,126.2087,126.2796,125.3674,125.5268,13433.0
2020-09-22 11:00:00,141.79,142.56,141.66,142.22,9019.0,125.5711,126.253,125.4559,125.9519,9019.0
2020-09-22 11:30:00,142.13,142.7,141.87,142.7,11915.0,125.8722,126.377,125.6419,126.377,11915.0
2020-09-22 12:00:00,142.77,143.67,142.77,143.55,30028.0,126.439,127.236,126.439,127.1298,30028.0
2020-09-22 12:30:00,143.58,143.77,143.2,143.46,10764.0,127.1563,127.3246,126.8198,127.0501,10764.0
2020-09-22 13:00:00,143.44,143.46,142.97,143.46,8639.0,127.0323,127.0501,126.6161,127.0501,8639.0
2020-09-22 13:30:00,143.55,143.9,143.54,143.81,7701.0,127.1298,127.4397,127.1209,127.36,7701.0
2020-09-22 14:00:00,143.91,144.23,143.58,143.8,7009.0,127.4486,127.732,127.1563,127.3512,7009.0
2020-09-22 14:30:00,144.07,144.28,143.84,143.84,8874.0,127.5903,127.7763,127.3866,127.3866,8874.0
2020-09-22 15:00:00,143.88,144.4,143.66,144.26,9260.0,127.422,127.8825,127.2272,127.7585,9260.0
2020-09-22 15:30:00,144.3,144.77,144.1,144.51,57145.0,127.794,128.2102,127.6168,127.9799,57145.0
2020-09-23 09:30:00,144.8,146.26,144.34,144.34,22866.0,128.2368,129.5298,127.8294,127.8294,22866.0
2020-09-23 10:00:00,144.34,144.46,142.87,142.87,15735.0,127.8294,127.9357,126.5275,126.5275,15735.0
2020-09-23 10:30:00,142.96,143.35,142.36,143.28,11126.0,126.6072,126.9526,126.0759,126.8906,11126.0
2020-09-23 11:00:00,143.28,143.67,142.96,143.12,5040.0,126.8906,127.236,126.6072,126.7489,5040.0
2020-09-23 11:30:00,143.09,143.3,142.56,142.64,5756.0,126.7224,126.9084,126.253,126.3238,5756.0
2020-09-23 12:00:00,142.5,143.2,142.48,142.95,6823.0,126.1999,126.8198,126.1822,126.5984,6823.0
2020-09-23 12:30:00,142.89,143.39,142.65,143.39,2325.0,126.5453,126.9881,126.3327,126.9881,2325.0
2020-09-23 13:00:00,143.39,143.63,143.13,143.33,2741.0,126.9881,127.2006,126.7578,126.9349,2741.0
2020-09-23 13:30:00,143.4,143.55,142.85,143.11,5562.0,126.9969,127.1298,126.5098,126.7401,5562.0
2020-09-23 14:00:00,143.05,143.05,141.78,142.01,28820.0,126.6869,126.6869,125.5622,125.7659,28820.0
2020-09-23 14:30:00,142.1,142.17,141.0,141.01,10595.0,125.8456,125.9076,124.8714,124.8803,10595.0
2020-09-23 15:00:00,141.06,141.52,140.68,141.52,34535.0,124.9246,125.332,124.588,125.332,34535.0
2020-09-23 15:30:00,141.54,141.83,141.06,141.08,64001.0,125.3497,125.6065,124.9246,124.9423,64001.0
2020-09-24 09:30:00,140.82,140.83,138.94,140.47,11759.0,124.712,124.7209,123.0471,124.4021,11759.0
2020-09-24 10:00:00,140.6,141.84,140.48,141.2,8022.0,124.5172,125.6154,124.4109,125.0486,8022.0
2020-09-24 10:30:00,141.03,141.03,140.13,140.58,6882.0,124.898,124.898,124.101,124.4995,6882.0
2020-09-24 11:00:00,140.57,140.68,139.58,139.59,19744.0,124.4906,124.588,123.6139,123.6227,19744.0
2020-09-24 11:30:00,139.54,140.69,139.49,140.62,11375.0,123.5784,124.5969,123.5342,124.5349,11375.0
2020-09-24 12:00:00,140.81,141.21,140.63,141.21,3618.0,124.7032,125.0574,124.5438,125.0574,3618.0
2020-09-24 12:30:00,141.09,141.83,140.64,141.83,7117.0,124.9511,125.6065,124.5526,125.6065,7117.0
2020-09-24 13:00:00,141.81,142.96,141.81,142.85,5344.0,125.5888,126.6072,125.5888,126.5098,5344.0
2020-09-24 13:30:00,142.88,143.27,142.84,142.96,7604.0,126.5364,126.8818,126.501,126.6072,7604.0
2020-09-24 14:00:00,142.86,142.91,142.18,142.29,8018.0,126.5187,126.563,125.9165,126.0139,8018.0
2020-09-24 14:30:00,142.4,142.58,141.56,141.56,19925.0,126.1113,126.2707,125.3674,125.3674,19925.0
2020-09-24 15:00:00,141.69,141.83,140.92,141.12,8130.0,125.4825,125.6065,124.8006,124.9777,8130.0
2020-09-24 15:30:00,141.07,141.47,140.72,141.27,26767.0,124.9334,125.2877,124.6235,125.1106,26767.0
2020-09-25 09:30:00,140.14,142.95,140.07,142.55,12380.0,124.1098,126.5984,124.0478,126.2441,12380.0
2020-09-25 10:00:00,142.52,142.55,140.57,141.47,8207.0,126.2176,126.2441,124.4906,125.2877,8207.0
2020-09-25 10:30:00,141.61,142.64,140.99,142.37,5749.0,125.4117,126.3238,124.8626,126.0847,5749.0
2020-09-25 11:00:00,142.35,142.4,141.59,141.88,4085.0,126.067,126.1113,125.394,125.6508,4085.0
2020-09-25 11:30:00,141.81,142.32,141.56,141.61,2478.0,125.5888,126.0405,125.3674,125.4117,2478.0
2020-09-25 12:00:00,141.53,141.86,141.43,141.56,30863.0,125.3408,125.6331,125.2523,125.3674,30863.0
2020-09-25 12:30:00,141.63,142.11,141.51,142.03,6220.0,125.4294,125.8545,125.3231,125.7836,6220.0
2020-09-25 13:00:00,142.04,142.44,142.04,142.29,3739.0,125.7925,126.1467,125.7925,126.0139,3739.0
2020-09-25 13:30:00,142.28,142.39,142.08,142.33,3316.0,126.005,126.1024,125.8279,126.0493,3316.0
2020-09-25 14:00:00,142.31,142.63,141.96,142.54,13201.0,126.0316,126.315,125.7216,126.2353,13201.0
2020-09-25 14:30:00,142.59,142.79,142.07,142.26,11952.0,126.2796,126.4567,125.819,125.9873,11952.0
2020-09-25 15:00:00,142.34,143.11,142.2,143.01,5933.0,126.0582,126.7401,125.9342,126.6515,5933.0
2020-09-25 15:30:00,142.77,142.79,141.87,142.07,34436.0,126.439,126.4567,125.6419,125.819,34436.0
2020-09-28 09:30:00,144.67,145.75,143.27,144.24,18830.0,128.1216,129.0781,126.8818,127.7408,18830.0
2020-09-28 10:00:00,144.22,145.62,143.32,145.32,10094.0,127.7231,128.963,126.9261,128.6973,10094.0
2020-09-28 10:30:00,145.45,146.33,145.44,146.05,11059.0,128.8124,129.5918,128.8036,129.3438,11059.0
2020-09-28 11:00:00,145.84,146.68,145.84,146.19,4975.0,129.1578,129.9017,129.1578,129.4678,4975.0
2020-09-28 11:30:00,146.21,146.86,146.21,146.4,12931.0,129.4855,130.0611,129.4855,129.6538,12931.0
2020-09-28 12:00:00,146.47,146.84,146.36,146.56,6933.0,129.7157,130.0434,129.6183,129.7955,6933.0
2020-09-28 12:30:00,146.57,146.62,146.21,146.34,4500.0,129.8043,129.8486,129.4855,129.6006,4500.0
2020-09-28 13:00:00,146.1,146.26,145.55,145.58,5520.0,129.3881,129.5298,128.901,128.9276,5520.0
2020-09-28 13:30:00,145.59,145.85,145.21,145.41,8092.0,128.9364,129.1667,128.5999,128.777,8092.0
2020-09-28 14:00:00,145.47,146.07,145.4,146.0,5069.0,128.8301,129.3615,128.7681,129.2995,5069.0
2020-09-28 14:30:00,145.92,146.86,145.92,146.86,15571.0,129.2287,130.0611,129.2287,130.0611,15571.0
2020-09-28 15:00:00,146.81,147.33,146.65,147.28,20037.0,130.0169,130.4774,129.8752,130.4331,20037.0
2020-09-28 15:30:00,147.24,147.57,146.47,146.71,60193.0,130.3977,130.6899,129.7157,129.9283,60193.0
2020-09-29 09:30:00,147.21,147.7,146.16,146.16,10294.0,130.3711,130.8051,129.4412,129.4412,10294.0
2020-09-29 10:00:00,145.98,146.77,145.98,146.64,4222.0,129.2818,129.9814,129.2818,129.8663,4222.0
2020-09-29 10:30:00,146.53,146.53,145.46,145.62,8441.0,129.7689,129.7689,128.8213,128.963,8441.0
2020-09-29 11:00:00,145.45,145.45,145.02,145.21,2616.0,128.8124,128.8124,128.4316,128.5999,2616.0
2020-09-29 11:30:00,145.19,145.46,144.64,144.82,17293.0,128.5822,128.8213,128.0951,128.2545,17293.0
2020-09-29 12:00:00,144.69,145.16,144.41,145.16,8783.0,128.1394,128.5556,127.8914,128.5556,8783.0
2020-09-29 12:30:00,144.99,145.23,144.76,145.22,9952.0,128.405,128.6176,128.2013,128.6087,9952.0
2020-09-29 13:00:00,145.2,145.42,144.89,145.42,5562.0,128.591,128.7859,128.3165,128.7859,5562.0
2020-09-29 13:30:00,145.44,145.97,145.36,145.87,3402.0,128.8036,129.2729,128.7327,129.1844,3402.0
2020-09-29 14:00:00,145.9,146.08,145.64,146.08,7409.0,129.2109,129.3704,128.9807,129.3704,7409.0
2020-09-29 14:30:00,145.97,146.16,145.63,145.74,7381.0,129.2729,129.4412,128.9718,129.0692,7381.0
2020-09-29 15:00:00,145.74,146.07,145.54,145.68,14571.0,129.0692,129.3615,128.8921,129.0161,14571.0
2020-09-29 15:30:00,145.58,145.73,145.27,145.34,30687.0,128.9276,129.0604,128.653,128.715,30687.0
2020-09-30 09:30:00,146.44,146.85,145.7,146.76,26907.0,129.6892,130.0523,129.0338,129.9726,26907.0
2020-09-30 10:00:00,146.8,148.13,146.79,148.04,31477.0,130.008,131.1859,129.9991,131.1062,31477.0
2020-09-30 10:30:00,148.14,148.99,148.1,148.24,29025.0,131.1947,131.9475,131.1593,131.2833,29025.0
2020-09-30 11:00:00,148.15,148.15,147.52,147.52,28875.0,131.2036,131.2036,130.6456,130.6456,28875.0
2020-09-30 11:30:00,147.43,147.48,146.79,146.89,16643.0,130.5659,130.6102,129.9991,130.0877,16643.0
2020-09-30 12:00:00,146.92,148.02,146.92,147.67,14280.0,130.1143,131.0884,130.1143,130.7785,14280.0
2020-09-30 12:30:00,147.65,147.75,147.48,147.57,16059.0,130.7608,130.8493,130.6102,130.6899,16059.0
2020-09-30 13:00:00,147.57,147.71,147.32,147.49,11245.0,130.6899,130.8139,130.4685,130.6191,11245.0
2020-09-30 13:30:00,147.5,147.62,146.99,147.03,16894.0,130.6279,130.7342,130.1763,130.2117,16894.0
2020-09-30 14:00:00,147.02,147.68,146.58,147.07,23824.0,130.2028,130.7873,129.8132,130.2471,23824.0
2020-09-30 14:30:00,147.09,147.09,146.06,146.92,49001.0,130.2648,130.2648,129.3526,130.1143,49001.0
2020-09-30 15:00:00,146.97,147.13,145.97,146.63,24352.0,130.1586,130.3003,129.2729,129.8574,24352.0
2020-09-30 15:30:00,146.63,147.62,146.26,147.01,103232.0,129.8574,130.7342,129.5298,130.194,103232.0
2020-10-01 09:30:00,147.82,150.0,146.46,146.47,32090.0,130.9113,132.842,129.7069,129.7157,32090.0
2020-10-01 10:00:00,146.35,146.49,144.54,144.88,25684.0,129.6095,129.7335,128.0065,128.3076,25684.0
2020-10-01 10:30:00,144.72,145.62,144.72,145.62,21929.0,128.1659,128.963,128.1659,128.963,21929.0
2020-10-01 11:00:00,145.59,146.23,145.25,146.0,7304.0,128.9364,129.5032,128.6353,129.2995,7304.0
2020-10-01 11:30:00,145.95,146.4,145.46,146.4,7697.0,129.2552,129.6538,128.8213,129.6538,7697.0
2020-10-01 12:00:00,146.0,146.71,145.81,146.71,12435.0,129.2995,129.9283,129.1312,129.9283,12435.0
2020-10-01 12:30:00,146.69,147.02,146.22,146.27,5638.0,129.9106,130.2028,129.4943,129.5386,5638.0
2020-10-01 13:00:00,146.25,146.62,145.85,145.98,7443.0,129.5209,129.8486,129.1667,129.2818,7443.0
2020-10-01 13:30:00,145.95,145.95,144.81,145.05,27944.0,129.2552,129.2552,128.2456,128.4582,27944.0
2020-10-01 14:00:00,145.06,145.41,144.11,145.06,38761.0,128.467,128.777,127.6257,128.467,38761.0
2020-10-01 14:30:00,145.22,145.52,145.08,145.11,16149.0,128.6087,128.8744,128.4847,128.5113,16149.0
2020-10-01 15:00:00,145.16,145.21,144.68,144.68,37067.0,128.5556,128.5999,128.1305,128.1305,37067.0
2020-10-01 15:30:00,144.59,145.13,144.18,145.13,90582.0,128.0508,128.529,127.6877,128.529,90582.0
2020-10-02 09:30:00,142.15,145.05,142.15,144.27,24656.0,125.8899,128.4582,125.8899,127.7674,24656.0
2020-10-02 10:00:00,144.15,144.34,143.62,144.05,56562.0,127.6611,127.8294,127.1917,127.5726,56562.0
2020-10-02 10:30:00,143.71,144.75,143.67,144.35,20552.0,127.2715,128.1925,127.236,127.8382,20552.0
2020-10-02 11:00:00,144.44,146.71,144.18,146.71,22383.0,127.918,129.9283,127.6877,129.9283,22383.0
2020-10-02 11:30:00,146.5,146.54,145.88,145.95,26676.0,129.7423,129.7777,129.1932,129.2552,26676.0
2020-10-02 12:00:00,145.96,148.66,145.6,148.09,90071.0,129.2641,131.6552,128.9453,131.1504,90071.0
2020-10-02 12:30:00,148.19,148.75,148.14,148.47,35476.0,131.239,131.7349,131.1947,131.487,35476.0
2020-10-02 13:00:00,148.47,148.59,147.76,148.0,19595.0,131.487,131.5932,130.8582,131.0707,19595.0
2020-10-02 13:30:00,148.07,148.07,146.71,146.99,16134.0,131.1327,131.1327,129.9283,130.1763,16134.0
2020-10-02 14:00:00,146.93,148.13,146.87,147.98,25872.0,130.1231,131.1859,130.07,131.053,25872.0
2020-10-02 14:30:00,148.05,148.74,147.88,148.12,16931.0,131.115,131.7261,130.9645,131.177,16931.0
2020-10-02 15:00:00,148.12,148.59,147.84,148.16,23222.0,131.177,131.5932,130.929,131.2124,23222.0
2020-10-02 15:30:00,148.11,148.41,147.79,148.12,46835.0,131.1682,131.4338,130.8848,131.177,46835.0
2020-10-05 09:30:00,149.89,150.51,149.07,149.88,11187.0,132.7445,133.2936,132.0183,132.7357,11187.0
2020-10-05 10:00:00,150.22,150.87,150.09,150.34,7445.0,133.0368,133.6124,132.9217,133.1431,7445.0
2020-10-05 10:30:00,150.83,151.79,150.75,151.73,3628.0,133.577,134.4272,133.5062,134.3741,3628.0
2020-10-05 11:00:00,151.69,151.82,150.74,150.75,5359.0,134.3386,134.4538,133.4973,133.5062,5359.0
2020-10-05 11:30:00,150.6,151.03,150.37,150.87,4782.0,133.3733,133.7541,133.1696,133.6124,4782.0
2020-10-05 12:00:00,150.9,151.0,150.21,150.24,5272.0,133.639,133.7276,133.0279,133.0545,5272.0
2020-10-05 12:30:00,150.35,150.89,150.25,150.54,3061.0,133.1519,133.6302,133.0634,133.3202,3061.0
2020-10-05 13:00:00,150.56,150.79,150.46,150.76,4527.0,133.3379,133.5416,133.2493,133.515,4527.0
2020-10-05 13:30:00,150.89,151.19,150.84,150.91,6143.0,133.6302,133.8958,133.5859,133.6479,6143.0
2020-10-05 14:00:00,150.94,151.31,150.91,151.12,6419.0,133.6744,134.0021,133.6479,133.8338,6419.0
2020-10-05 14:30:00,151.22,151.49,150.94,151.12,46035.0,133.9224,134.1615,133.6744,133.8338,46035.0
2020-10-05 15:00:00,151.13,152.05,151.04,151.76,29326.0,133.8427,134.6575,133.763,134.4006,29326.0
2020-10-05 15:30:00,151.66,151.84,151.41,151.68,36532.0,134.3121,134.4715,134.0907,134.3298,36532.0
2020-10-06 09:30:00,152.58,153.27,151.97,153.08,19898.0,135.1268,135.7379,134.5866,135.5696,19898.0
2020-10-06 10:00:00,153.07,155.52,152.87,155.52,39522.0,135.5608,137.7305,135.3837,137.7305,39522.0
2020-10-06 10:30:00,155.77,158.77,155.63,158.61,85934.0,137.9519,140.6088,137.828,140.4671,85934.0
2020-10-06 11:00:00,158.45,160.27,158.26,159.95,91540.0,140.3254,141.9372,140.1571,141.6538,91540.0
2020-10-06 11:30:00,159.87,160.57,158.32,158.46,30781.0,141.583,142.2029,140.2103,140.3342,30781.0
2020-10-06 12:00:00,158.59,159.8,158.59,159.52,39028.0,140.4494,141.521,140.4494,141.273,39028.0
2020-10-06 12:30:00,159.49,159.76,159.0,159.76,16267.0,141.2464,141.4855,140.8125,141.4855,16267.0
2020-10-06 13:00:00,159.76,160.97,159.69,160.81,27740.0,141.4855,142.5571,141.4236,142.4154,27740.0
2020-10-06 13:30:00,160.88,161.47,160.74,161.32,16625.0,142.4774,142.9999,142.3534,142.8671,16625.0
2020-10-06 14:00:00,161.23,161.32,160.56,160.9,9532.0,142.7874,142.8671,142.194,142.4951,9532.0
2020-10-06 14:30:00,161.03,161.42,157.84,158.03,48667.0,142.6103,142.9557,139.7852,139.9534,48667.0
2020-10-06 15:00:00,158.03,158.03,155.79,156.75,37222.0,139.9534,139.9534,137.9697,138.8198,37222.0
2020-10-06 15:30:00,156.58,157.24,155.68,156.05,50340.0,138.6693,139.2538,137.8722,138.1999,50340.0
2020-10-07 09:30:00,157.99,160.82,157.99,159.85,24701.0,139.918,142.4243,139.918,141.5652,24701.0
2020-10-07 10:00:00,160.01,161.31,159.25,160.16,21303.0,141.7069,142.8582,141.0339,141.8398,21303.0
2020-10-07 10:30:00,160.51,161.16,160.05,160.12,18940.0,142.1498,142.7254,141.7424,141.8044,18940.0
2020-10-07 11:00:00,160.09,160.29,158.9,159.15,7816.0,141.7778,141.9549,140.7239,140.9453,7816.0
2020-10-07 11:30:00,159.12,159.84,158.85,159.73,10167.0,140.9188,141.5564,140.6796,141.459,10167.0
2020-10-07 12:00:00,159.55,159.55,158.62,158.77,9082.0,141.2996,141.2996,140.4759,140.6088,9082.0
2020-10-07 12:30:00,159.02,159.23,158.15,158.22,9088.0,140.8302,141.0162,140.0597,140.1217,9088.0
2020-10-07 13:00:00,158.28,158.44,157.56,157.66,13478.0,140.1748,140.3165,139.5372,139.6258,13478.0
2020-10-07 13:30:00,157.79,158.12,157.69,157.76,13033.0,139.7409,140.0331,139.6523,139.7143,13033.0
2020-10-07 14:00:00,157.85,158.88,157.85,158.71,9101.0,139.794,140.7062,139.794,140.5557,9101.0
2020-10-07 14:30:00,158.63,158.9,158.07,158.07,10228.0,140.4848,140.7239,139.9889,139.9889,10228.0
2020-10-07 15:00:00,158.03,159.12,158.03,158.67,13275.0,139.9534,140.9188,139.9534,140.5202,13275.0
2020-10-07 15:30:00,158.75,158.75,158.08,158.22,50845.0,140.5911,140.5911,139.9977,140.1217,50845.0
2020-10-08 09:30:00,158.3,158.57,156.85,157.4,9675.0,140.1925,140.4317,138.9084,139.3955,9675.0
2020-10-08 10:00:00,157.58,157.99,156.84,157.98,10660.0,139.5549,139.918,138.8996,139.9092,10660.0
2020-10-08 10:30:00,157.97,159.2,157.97,158.56,9167.0,139.9003,140.9896,139.9003,140.4228,9167.0
2020-10-08 11:00:00,158.56,159.02,158.39,158.72,7182.0,140.4228,140.8302,140.2723,140.5645,7182.0
2020-10-08 11:30:00,158.65,158.8,157.93,158.25,12018.0,140.5025,140.6354,139.8649,140.1483,12018.0
2020-10-08 12:00:00,157.93,158.52,157.83,158.52,6242.0,139.8649,140.3874,139.7763,140.3874,6242.0
2020-10-08 12:30:00,158.5,158.5,157.78,157.88,6867.0,140.3697,140.3697,139.732,139.8206,6867.0
2020-10-08 13:00:00,157.89,158.1,157.25,157.42,13676.0,139.8294,140.0154,139.2627,139.4132,13676.0
2020-10-08 13:30:00,157.52,158.01,157.41,157.82,8623.0,139.5018,139.9357,139.4044,139.7675,8623.0
2020-10-08 14:00:00,157.97,158.64,157.96,158.47,5446.0,139.9003,140.4937,139.8914,140.3431,5446.0
2020-10-08 14:30:00,158.54,158.54,158.0,158.08,5033.0,140.4051,140.4051,139.9269,139.9977,5033.0
2020-10-08 15:00:00,157.97,158.27,157.71,158.26,14225.0,139.9003,140.166,139.67,140.1571,14225.0
2020-10-08 15:30:00,158.25,158.69,158.12,158.34,35265.0,140.1483,140.5379,140.0331,140.228,35265.0
2020-10-09 09:30:00,159.15,160.23,157.81,158.54,13634.0,140.9453,141.9018,139.7586,140.4051,13634.0
2020-10-09 10:00:00,158.33,158.55,157.71,157.9,5192.0,140.2191,140.414,139.67,139.8383,5192.0
2020-10-09 10:30:00,157.55,157.96,156.78,157.04,11950.0,139.5283,139.8914,138.8464,139.0767,11950.0
2020-10-09 11:00:00,157.01,157.75,156.87,157.07,25723.0,139.0501,139.7055,138.9261,139.1032,25723.0
2020-10-09 11:30:00,157.07,158.14,156.78,158.13,6834.0,139.1032,140.0509,138.8464,140.042,6834.0
2020-10-09 12:00:00,158.18,158.84,158.05,158.57,15538.0,140.0863,140.6708,139.9711,140.4317,15538.0
2020-10-09 12:30:00,158.71,158.86,157.98,157.98,2427.0,140.5557,140.6885,139.9092,139.9092,2427.0
2020-10-09 13:00:00,158.11,158.36,157.75,158.24,8481.0,140.0243,140.2457,139.7055,140.1394,8481.0
2020-10-09 13:30:00,158.32,158.4,158.0,158.34,11167.0,140.2103,140.2811,139.9269,140.228,11167.0
2020-10-09 14:00:00,158.33,158.43,157.8,157.8,13693.0,140.2191,140.3077,139.7497,139.7497,13693.0
2020-10-09 14:30:00,157.85,158.09,157.54,157.62,7704.0,139.794,140.0066,139.5195,139.5903,7704.0
2020-10-09 15:00:00,157.55,157.81,157.54,157.66,9468.0,139.5283,139.7586,139.5195,139.6258,9468.0
2020-10-09 15:30:00,157.58,157.63,156.92,157.14,25490.0,139.5549,139.5992,138.9704,139.1652,25490.0
2020-10-12 09:30:00,157.99,159.17,157.38,159.09,17068.0,139.918,140.963,139.3778,140.8922,17068.0
2020-10-12 10:00:00,159.27,159.73,158.64,159.18,6836.0,141.0516,141.459,140.4937,140.9719,6836.0
2020-10-12 10:30:00,158.96,159.21,158.39,158.55,45341.0,140.7771,140.9985,140.2723,140.414,45341.0
2020-10-12 11:00:00,158.5,159.56,158.41,158.95,13287.0,140.3697,141.3084,140.29,140.7682,13287.0
2020-10-12 11:30:00,158.95,159.02,158.74,158.93,7397.0,140.7682,140.8302,140.5822,140.7505,7397.0
2020-10-12 12:00:00,158.93,159.13,158.72,159.13,2794.0,140.7505,140.9276,140.5645,140.9276,2794.0
2020-10-12 12:30:00,159.11,159.12,158.68,158.68,4337.0,140.9099,140.9188,140.5291,140.5291,4337.0
2020-10-12 13:00:00,158.75,158.87,158.49,158.78,4085.0,140.5911,140.6973,140.3608,140.6176,4085.0
2020-10-12 13:30:00,158.76,158.76,158.35,158.38,2081.0,140.5999,140.5999,140.2368,140.2634,2081.0
2020-10-12 14:00:00,158.4,158.4,157.64,157.8,2920.0,140.2811,140.2811,139.608,139.7497,2920.0
2020-10-12 14:30:00,157.98,158.15,157.92,158.15,1920.0,139.9092,140.0597,139.856,140.0597,1920.0
2020-10-12 15:00:00,158.14,158.67,158.14,158.44,4250.0,140.0509,140.5202,140.0509,140.3165,4250.0
2020-10-12 15:30:00,158.45,158.47,157.16,157.77,35416.0,140.3254,140.3431,139.183,139.7232,35416.0
2020-10-13 09:30:00,157.2,158.6,157.0,157.23,15574.0,139.2184,140.4582,139.0413,139.2449,15574.0
2020-10-13 10:00:00,157.02,157.63,156.23,156.24,10069.0,139.059,139.5992,138.3593,138.3682,10069.0
2020-10-13 10:30:00,156.3,156.82,155.76,155.76,15757.0,138.4213,138.8818,137.9431,137.9431,15757.0
2020-10-13 11:00:00,155.67,155.94,154.82,154.92,11431.0,137.8634,138.1025,137.1106,137.1992,11431.0
2020-10-13 11:30:00,154.85,155.5,154.77,155.31,15443.0,137.1372,137.7128,137.0663,137.5446,15443.0
2020-10-13 12:00:00,155.24,156.0,155.04,155.9,8826.0,137.4826,138.1556,137.3055,138.0671,8826.0
2020-10-13 12:30:00,155.93,155.96,155.39,155.86,4037.0,138.0936,138.1202,137.6154,138.0317,4037.0
2020-10-13 13:00:00,155.88,156.02,155.43,155.99,5538.0,138.0494,138.1734,137.6508,138.1468,5538.0
2020-10-13 13:30:00,156.01,156.16,155.61,155.65,7366.0,138.1645,138.2973,137.8102,137.8457,7366.0
2020-10-13 14:00:00,155.68,155.85,155.16,155.61,12376.0,137.8722,138.0228,137.4117,137.8102,12376.0
2020-10-13 14:30:00,155.28,155.28,154.62,154.76,4911.0,137.518,137.518,136.9335,137.0575,4911.0
2020-10-13 15:00:00,154.81,155.17,154.68,155.06,5708.0,137.1018,137.4206,136.9866,137.3232,5708.0
2020-10-13 15:30:00,155.15,155.73,155.15,155.45,28110.0,137.4029,137.9165,137.4029,137.6686,28110.0
2020-10-14 09:30:00,156.1,157.55,156.1,157.17,12870.0,138.2442,139.5283,138.2442,139.1918,12870.0
2020-10-14 10:00:00,157.18,157.49,156.12,156.12,7274.0,139.2007,139.4752,138.2619,138.2619,7274.0
2020-10-14 10:30:00,156.23,156.25,155.4,155.42,7826.0,138.3593,138.377,137.6243,137.642,7826.0
2020-10-14 11:00:00,155.37,155.91,155.1,155.78,5543.0,137.5977,138.0759,137.3586,137.9608,5543.0
2020-10-14 11:30:00,155.78,156.07,154.77,154.87,4236.0,137.9608,138.2176,137.0663,137.1549,4236.0
2020-10-14 12:00:00,154.99,155.97,154.99,155.97,11935.0,137.2612,138.1291,137.2612,138.1291,11935.0
2020-10-14 12:30:00,155.9,156.13,155.64,156.13,3007.0,138.0671,138.2708,137.8368,138.2708,3007.0
2020-10-14 13:00:00,156.27,156.84,156.23,156.56,4041.0,138.3948,138.8996,138.3593,138.6516,4041.0
2020-10-14 13:30:00,156.76,156.91,156.51,156.81,4783.0,138.8287,138.9615,138.6073,138.873,4783.0
2020-10-14 14:00:00,156.71,157.21,156.62,156.72,8749.0,138.7844,139.2272,138.7047,138.7933,8749.0
2020-10-14 14:30:00,156.59,156.93,156.09,156.93,6041.0,138.6782,138.9793,138.2353,138.9793,6041.0
2020-10-14 15:00:00,156.93,157.28,156.79,157.21,5276.0,138.9793,139.2892,138.8553,139.2272,5276.0
2020-10-14 15:30:00,157.17,157.33,156.65,156.83,36604.0,139.1918,139.3335,138.7313,138.8907,36604.0
2020-10-15 09:30:00,154.43,155.09,153.47,154.37,13836.0,136.7652,137.3497,135.915,136.7121,13836.0
2020-10-15 10:00:00,154.16,155.88,154.15,155.63,8230.0,136.5261,138.0494,136.5173,137.828,8230.0
2020-10-15 10:30:00,156.06,157.18,155.67,156.92,10883.0,138.2088,139.2007,137.8634,138.9704,10883.0
2020-10-15 11:00:00,156.84,157.74,156.83,157.65,15904.0,138.8996,139.6966,138.8907,139.6169,15904.0
2020-10-15 11:30:00,157.7,158.62,157.43,158.14,9944.0,139.6612,140.4759,139.4221,140.0509,9944.0
2020-10-15 12:00:00,158.21,158.36,157.65,157.8,5463.0,140.1128,140.2457,139.6169,139.7497,5463.0
2020-10-15 12:30:00,157.86,158.43,157.78,158.43,4291.0,139.8029,140.3077,139.732,140.3077,4291.0
2020-10-15 13:00:00,158.41,159.62,158.29,159.15,12032.0,140.29,141.3616,140.1837,140.9453,12032.0
2020-10-15 13:30:00,159.13,159.26,158.74,159.1,13194.0,140.9276,141.0427,140.5822,140.901,13194.0
2020-10-15 14:00:00,159.22,159.83,159.03,159.07,21141.0,141.0073,141.5475,140.839,140.8745,21141.0
2020-10-15 14:30:00,159.27,159.27,158.32,158.32,6078.0,141.0516,141.0516,140.2103,140.2103,6078.0
2020-10-15 15:00:00,158.28,158.61,158.28,158.59,7728.0,140.1748,140.4671,140.1748,140.4494,7728.0
2020-10-15 15:30:00,158.74,158.85,157.89,157.97,45887.0,140.5822,140.6796,139.8294,139.9003,45887.0
2020-10-16 09:30:00,158.81,159.46,158.33,159.43,46556.0,140.6442,141.2199,140.2191,141.1933,46556.0
2020-10-16 10:00:00,159.38,159.87,159.23,159.67,38990.0,141.149,141.583,141.0162,141.4058,38990.0
2020-10-16 10:30:00,159.79,160.15,159.42,159.72,19011.0,141.5121,141.8309,141.1844,141.4501,19011.0
2020-10-16 11:00:00,159.72,160.19,159.72,159.88,10002.0,141.4501,141.8664,141.4501,141.5918,10002.0
2020-10-16 11:30:00,159.84,161.29,159.76,160.99,15697.0,141.5564,142.8405,141.4855,142.5748,15697.0
2020-10-16 12:00:00,160.96,161.35,160.82,161.3,29220.0,142.5483,142.8937,142.4243,142.8494,29220.0
2020-10-16 12:30:00,161.28,161.28,160.09,160.81,9168.0,142.8317,142.8317,141.7778,142.4154,9168.0
2020-10-16 13:00:00,160.69,160.83,160.38,160.83,7853.0,142.3092,142.4332,142.0346,142.4332,7853.0
2020-10-16 13:30:00,160.84,161.04,160.62,160.84,8229.0,142.442,142.6191,142.2472,142.442,8229.0
2020-10-16 14:00:00,160.95,161.35,160.76,161.11,13585.0,142.5394,142.8937,142.3712,142.6811,13585.0
2020-10-16 14:30:00,161.22,161.22,160.71,161.05,10001.0,142.7785,142.7785,142.3269,142.628,10001.0
2020-10-16 15:00:00,161.02,161.02,160.06,160.34,11790.0,142.6014,142.6014,141.7512,141.9992,11790.0
2020-10-16 15:30:00,160.3,160.3,159.07,159.17,45019.0,141.9638,141.9638,140.8745,140.963,45019.0
2020-10-19 09:30:00,155.91,157.41,154.77,155.93,163013.0,138.0759,139.4044,137.0663,138.0936,163013.0
2020-10-19 10:00:00,155.93,157.65,155.23,157.65,30890.0,138.0936,139.6169,137.4737,139.6169,30890.0
2020-10-19 10:30:00,157.72,158.92,157.6,158.92,18643.0,139.6789,140.7416,139.5726,140.7416,18643.0
2020-10-19 11:00:00,158.9,158.9,157.6,158.05,34845.0,140.7239,140.7239,139.5726,139.9711,34845.0
2020-10-19 11:30:00,158.0,158.31,157.64,158.31,12491.0,139.9269,140.2014,139.608,140.2014,12491.0
2020-10-19 12:00:00,158.34,158.81,157.84,157.84,30311.0,140.228,140.6442,139.7852,139.7852,30311.0
2020-10-19 12:30:00,157.68,158.22,157.62,157.89,7901.0,139.6435,140.1217,139.5903,139.8294,7901.0
2020-10-19 13:00:00,157.86,158.38,157.84,158.32,6978.0,139.8029,140.2634,139.7852,140.2103,6978.0
2020-10-19 13:30:00,158.34,158.34,157.7,157.92,13105.0,140.228,140.228,139.6612,139.856,13105.0
2020-10-19 14:00:00,157.96,158.0,157.01,157.45,18852.0,139.8914,139.9269,139.0501,139.4398,18852.0
2020-10-19 14:30:00,157.38,157.38,155.77,155.96,26310.0,139.3778,139.3778,137.9519,138.1202,26310.0
2020-10-19 15:00:00,155.94,156.28,155.64,155.78,26367.0,138.1025,138.4036,137.8368,137.9608,26367.0
2020-10-19 15:30:00,155.73,156.06,155.61,155.97,59219.0,137.9165,138.2088,137.8102,138.1291,59219.0
2020-10-20 09:30:00,156.39,158.11,156.21,157.04,33372.0,138.501,140.0243,138.3416,139.0767,33372.0
2020-10-20 10:00:00,157.2,157.23,155.85,157.06,12036.0,139.2184,139.2449,138.0228,139.0944,12036.0
2020-10-20 10:30:00,157.22,157.69,156.46,156.81,15432.0,139.2361,139.6523,138.563,138.873,15432.0
2020-10-20 11:00:00,156.72,157.55,156.35,157.24,15977.0,138.7933,139.5283,138.4656,139.2538,15977.0
2020-10-20 11:30:00,157.22,157.46,156.74,156.89,4661.0,139.2361,139.4486,138.811,138.9438,4661.0
2020-10-20 12:00:00,156.71,156.96,156.18,156.21,7025.0,138.7844,139.0058,138.315,138.3416,7025.0
2020-10-20 12:30:00,156.21,157.16,156.07,157.15,13043.0,138.3416,139.183,138.2176,139.1741,13043.0
2020-10-20 13:00:00,157.12,157.21,156.66,156.91,11312.0,139.1475,139.2272,138.7401,138.9615,11312.0
2020-10-20 13:30:00,156.92,157.06,156.01,156.18,15451.0,138.9704,139.0944,138.1645,138.315,15451.0
2020-10-20 14:00:00,156.18,156.25,155.61,155.61,11723.0,138.315,138.377,137.8102,137.8102,11723.0
2020-10-20 14:30:00,155.75,155.82,154.83,155.0,42093.0,137.9342,137.9962,137.1195,137.27,42093.0
2020-10-20 15:00:00,155.05,155.09,153.87,154.65,20703.0,137.3143,137.3497,136.2693,136.9601,20703.0
2020-10-20 15:30:00,154.62,155.3,154.33,154.83,64279.0,136.9335,137.5357,136.6767,137.1195,64279.0
2020-10-21 09:30:00,154.89,156.21,154.57,155.76,39480.0,137.1726,138.3416,136.8892,137.9431,39480.0
2020-10-21 10:00:00,155.81,156.48,155.64,156.03,26462.0,137.9874,138.5807,137.8368,138.1822,26462.0
2020-10-21 10:30:00,155.95,156.08,154.51,154.75,14301.0,138.1114,138.2265,136.8361,137.0486,14301.0
2020-10-21 11:00:00,154.76,155.2,154.01,155.05,32268.0,137.0575,137.4471,136.3933,137.3143,32268.0
2020-10-21 11:30:00,155.21,156.05,155.21,155.59,40516.0,137.456,138.1999,137.456,137.7925,40516.0
2020-10-21 12:00:00,155.44,156.84,155.44,156.77,18806.0,137.6597,138.8996,137.6597,138.8376,18806.0
2020-10-21 12:30:00,156.76,156.76,155.93,156.26,12920.0,138.8287,138.8287,138.0936,138.3859,12920.0
2020-10-21 13:00:00,156.27,156.33,155.85,156.09,16561.0,138.3948,138.4479,138.0228,138.2353,16561.0
2020-10-21 13:30:00,156.17,156.32,155.9,155.96,12518.0,138.3062,138.439,138.0671,138.1202,12518.0
2020-10-21 14:00:00,155.96,156.55,155.94,156.03,28696.0,138.1202,138.6427,138.1025,138.1822,28696.0
2020-10-21 14:30:00,155.95,156.25,155.88,156.0,14856.0,138.1114,138.377,138.0494,138.1556,14856.0
2020-10-21 15:00:00,156.06,156.31,155.92,156.31,34283.0,138.2088,138.4302,138.0848,138.4302,34283.0
2020-10-21 15:30:00,156.28,156.38,155.35,155.49,91396.0,138.4036,138.4922,137.58,137.704,91396.0
2020-10-22 09:30:00,167.45,168.5,162.17,163.35,279762.0,148.2959,149.2258,143.6199,144.6649,279762.0
2020-10-22 10:00:00,164.0,166.01,163.66,165.01,155494.0,145.2405,147.0206,144.9394,146.135,155494.0
2020-10-22 10:30:00,165.01,165.52,162.13,164.74,101799.0,146.135,146.5867,143.5844,145.8959,101799.0
2020-10-22 11:00:00,164.47,167.61,164.47,167.34,98981.0,145.6568,148.4376,145.6568,148.1985,98981.0
2020-10-22 11:30:00,167.15,168.53,166.74,168.02,105601.0,148.0302,149.2524,147.6671,148.8007,105601.0
2020-10-22 12:00:00,168.05,169.59,167.5,169.34,83606.0,148.8273,150.1911,148.3402,149.9697,83606.0
2020-10-22 12:30:00,169.24,169.79,167.92,168.06,92982.0,149.8812,150.3682,148.7121,148.8361,92982.0
2020-10-22 13:00:00,167.91,168.19,166.9,166.94,64219.0,148.7033,148.9513,147.8088,147.8442,64219.0
2020-10-22 13:30:00,166.95,168.5,166.63,168.3,62192.0,147.8531,149.2258,147.5697,149.0487,62192.0
2020-10-22 14:00:00,168.39,168.6,167.83,168.08,53677.0,149.1284,149.3144,148.6324,148.8538,53677.0
2020-10-22 14:30:00,168.1,168.28,167.53,167.97,58935.0,148.8716,149.031,148.3668,148.7564,58935.0
2020-10-22 15:00:00,167.96,169.5,167.79,169.03,90241.0,148.7476,150.1114,148.597,149.6952,90241.0
2020-10-22 15:30:00,169.08,169.99,169.05,169.45,199650.0,149.7395,150.5454,149.7129,150.0671,199650.0
2020-10-23 09:30:00,170.92,171.89,168.08,170.95,62376.0,151.369,152.228,148.8538,151.3956,62376.0
2020-10-23 10:00:00,171.2,171.34,168.94,169.25,43346.0,151.617,151.7409,149.6155,149.89,43346.0
2020-10-23 10:30:00,169.38,171.81,169.36,170.17,39320.0,150.0051,152.1572,149.9874,150.7048,39320.0
2020-10-23 11:00:00,169.95,170.06,168.3,169.02,22832.0,150.5099,150.6074,149.0487,149.6863,22832.0
2020-10-23 11:30:00,169.02,169.44,168.39,168.39,15025.0,149.6863,150.0583,149.1284,149.1284,15025.0
2020-10-23 12:00:00,168.58,169.48,168.28,168.97,25189.0,149.2967,150.0937,149.031,149.642,25189.0
2020-10-23 12:30:00,169.03,169.26,168.46,168.59,17838.0,149.6952,149.8989,149.1904,149.3055,17838.0
2020-10-23 13:00:00,168.51,169.31,168.28,169.31,16033.0,149.2347,149.9431,149.031,149.9431,16033.0
2020-10-23 13:30:00,169.34,170.06,169.29,169.61,20052.0,149.9697,150.6074,149.9254,150.2088,20052.0
2020-10-23 14:00:00,169.61,169.73,169.04,169.28,21613.0,150.2088,150.3151,149.704,149.9166,21613.0
2020-10-23 14:30:00,169.23,169.39,169.02,169.16,16746.0,149.8723,150.014,149.6863,149.8103,16746.0
2020-10-23 15:00:00,169.13,169.72,169.05,169.58,21999.0,149.7837,150.3063,149.7129,150.1823,21999.0
2020-10-23 15:30:00,169.59,169.76,169.17,169.38,73748.0,150.1911,150.3417,149.8192,150.0051,73748.0
2020-10-26 09:30:00,167.71,168.75,165.73,166.93,21905.0,148.5262,149.4472,146.7727,147.8354,21905.0
2020-10-26 10:00:00,166.94,167.26,164.96,164.96,40444.0,147.8442,148.1276,146.0907,146.0907,40444.0
2020-10-26 10:30:00,165.11,165.79,164.55,164.84,22875.0,146.2236,146.8258,145.7276,145.9845,22875.0
2020-10-26 11:00:00,164.75,165.84,164.03,165.58,19622.0,145.9048,146.8701,145.2671,146.6398,19622.0
2020-10-26 11:30:00,165.47,165.76,165.15,165.45,11509.0,146.5424,146.7992,146.259,146.5247,11509.0
2020-10-26 12:00:00,165.57,165.63,164.84,165.0,6194.0,146.631,146.6841,145.9845,146.1262,6194.0
2020-10-26 12:30:00,164.85,165.21,164.43,165.21,30491.0,145.9933,146.3121,145.6214,146.3121,30491.0
2020-10-26 13:00:00,165.23,165.23,164.12,164.45,11986.0,146.3298,146.3298,145.3468,145.6391,11986.0
2020-10-26 13:30:00,164.43,164.77,163.95,164.53,9873.0,145.6214,145.9225,145.1963,145.7099,9873.0
2020-10-26 14:00:00,164.61,164.86,164.24,164.71,19719.0,145.7808,146.0022,145.4531,145.8693,19719.0
2020-10-26 14:30:00,164.64,164.8,163.54,164.0,14809.0,145.8073,145.949,144.8332,145.2405,14809.0
2020-10-26 15:00:00,164.06,164.23,163.82,164.19,9973.0,145.2937,145.4442,145.0811,145.4088,9973.0
2020-10-26 15:30:00,164.22,164.7,163.6,164.33,85978.0,145.4354,145.8605,144.8863,145.5328,85978.0
2020-10-27 09:30:00,163.47,163.59,158.91,160.54,52224.0,144.7712,144.8774,140.7328,142.1763,52224.0
2020-10-27 10:00:00,160.53,161.81,160.4,160.96,15935.0,142.1675,143.3011,142.0523,142.5483,15935.0
2020-10-27 10:30:00,161.09,161.64,160.28,160.34,19276.0,142.6634,143.1505,141.9461,141.9992,19276.0
2020-10-27 11:00:00,160.34,161.2,160.34,160.6,14952.0,141.9992,142.7608,141.9992,142.2295,14952.0
2020-10-27 11:30:00,160.52,160.58,158.34,158.55,57565.0,142.1586,142.2117,140.228,140.414,57565.0
2020-10-27 12:00:00,158.5,159.34,158.42,159.23,10711.0,140.3697,141.1136,140.2988,141.0162,10711.0
2020-10-27 12:30:00,159.31,159.38,158.25,158.44,11816.0,141.087,141.149,140.1483,140.3165,11816.0
2020-10-27 13:00:00,158.37,158.37,157.54,157.89,23446.0,140.2545,140.2545,139.5195,139.8294,23446.0
2020-10-27 13:30:00,157.8,159.37,157.79,159.3,24987.0,139.7497,141.1402,139.7409,141.0782,24987.0
2020-10-27 14:00:00,159.24,159.68,158.91,159.05,11436.0,141.025,141.4147,140.7328,140.8568,11436.0
2020-10-27 14:30:00,158.83,159.28,158.36,158.64,8974.0,140.6619,141.0604,140.2457,140.4937,8974.0
2020-10-27 15:00:00,158.76,159.22,158.7,159.08,27716.0,140.5999,141.0073,140.5468,140.8833,27716.0
2020-10-27 15:30:00,159.08,159.58,158.4,158.4,75400.0,140.8833,141.3261,140.2811,140.2811,75400.0
2020-10-28 09:30:00,155.7,156.57,154.59,155.4,24080.0,137.89,138.6604,136.9069,137.6243,24080.0
2020-10-28 10:00:00,155.24,156.2,154.68,154.95,13254.0,137.4826,138.3328,136.9866,137.2257,13254.0
2020-10-28 10:30:00,154.83,155.19,153.35,154.15,17484.0,137.1195,137.4383,135.8088,136.5173,17484.0
2020-10-28 11:00:00,153.89,154.61,153.45,154.44,12845.0,136.287,136.9246,135.8973,136.7741,12845.0
2020-10-28 11:30:00,154.23,155.73,154.12,155.63,32256.0,136.5881,137.9165,136.4907,137.828,32256.0
2020-10-28 12:00:00,155.7,155.95,155.15,155.15,12933.0,137.89,138.1114,137.4029,137.4029,12933.0
2020-10-28 12:30:00,155.18,155.23,154.21,154.7,10940.0,137.4294,137.4737,136.5704,137.0043,10940.0
2020-10-28 13:00:00,154.73,154.73,153.75,154.54,14207.0,137.0309,137.0309,136.163,136.8626,14207.0
2020-10-28 13:30:00,154.61,154.91,154.39,154.79,13482.0,136.9246,137.1903,136.7298,137.084,13482.0
2020-10-28 14:00:00,154.9,155.34,154.35,155.26,14181.0,137.1815,137.5711,136.6944,137.5003,14181.0
2020-10-28 14:30:00,155.21,155.39,154.59,154.91,16128.0,137.456,137.6154,136.9069,137.1903,16128.0
2020-10-28 15:00:00,154.94,155.33,154.56,155.17,22780.0,137.2169,137.5623,136.8804,137.4206,22780.0
2020-10-28 15:30:00,155.17,155.69,154.48,154.73,60365.0,137.4206,137.8811,136.8095,137.0309,60365.0
2020-10-29 09:30:00,153.91,155.75,153.4,155.3,53769.0,136.3047,137.9342,135.853,137.5357,53769.0
2020-10-29 10:00:00,155.64,156.24,154.84,156.24,32234.0,137.8368,138.3682,137.1283,138.3682,32234.0
2020-10-29 10:30:00,156.43,157.1,156.12,156.55,38847.0,138.5365,139.1298,138.2619,138.6427,38847.0
2020-10-29 11:00:00,155.67,155.87,155.15,155.17,8340.0,137.8634,138.0405,137.4029,137.4206,8340.0
2020-10-29 11:30:00,155.15,155.25,154.16,154.16,10950.0,137.4029,137.4914,136.5261,136.5261,10950.0
2020-10-29 12:00:00,154.65,154.65,153.9,154.37,10875.0,136.9601,136.9601,136.2959,136.7121,10875.0
2020-10-29 12:30:00,154.43,155.0,154.43,154.55,7230.0,136.7652,137.27,136.7652,136.8715,7230.0
2020-10-29 13:00:00,154.56,154.79,154.0,154.75,11077.0,136.8804,137.084,136.3844,137.0486,11077.0
2020-10-29 13:30:00,154.79,156.19,154.77,156.18,11937.0,137.084,138.3239,137.0663,138.315,11937.0
2020-10-29 14:00:00,156.28,156.78,156.1,156.43,23715.0,138.4036,138.8464,138.2442,138.5365,23715.0
2020-10-29 14:30:00,156.34,156.71,156.26,156.33,19095.0,138.4567,138.7844,138.3859,138.4479,19095.0
2020-10-29 15:00:00,156.12,156.2,155.13,155.61,19598.0,138.2619,138.3328,137.3852,137.8102,19598.0
2020-10-29 15:30:00,155.69,156.56,155.6,155.91,74674.0,137.8811,138.6516,137.8014,138.0759,74674.0
2020-10-30 09:30:00,155.89,156.97,155.88,156.88,10158.0,138.0582,139.0147,138.0494,138.935,10158.0
2020-10-30 10:00:00,157.57,157.57,154.61,154.77,15586.0,139.5461,139.5461,136.9246,137.0663,15586.0
2020-10-30 10:30:00,154.84,155.76,153.4,153.4,26791.0,137.1283,137.9431,135.853,135.853,26791.0
2020-10-30 11:00:00,153.34,156.01,153.27,155.49,32330.0,135.7999,138.1645,135.7379,137.704,32330.0
2020-10-30 11:30:00,155.31,155.92,155.04,155.92,5712.0,137.5446,138.0848,137.3055,138.0848,5712.0
2020-10-30 12:00:00,155.77,156.37,155.69,156.36,11804.0,137.9519,138.4833,137.8811,138.4745,11804.0
2020-10-30 12:30:00,156.25,156.44,155.94,155.99,13567.0,138.377,138.5453,138.1025,138.1468,13567.0
2020-10-30 13:00:00,155.99,156.96,155.82,156.63,8885.0,138.1468,139.0058,137.9962,138.7136,8885.0
2020-10-30 13:30:00,156.62,157.05,155.93,157.05,6162.0,138.7047,139.0855,138.0936,139.0855,6162.0
2020-10-30 14:00:00,157.07,158.16,156.96,157.05,18406.0,139.1032,140.0686,139.0058,139.0855,18406.0
2020-10-30 14:30:00,157.08,157.34,156.67,156.74,25257.0,139.1121,139.3424,138.749,138.811,25257.0
2020-10-30 15:00:00,156.5,157.07,156.23,156.81,29980.0,138.5984,139.1032,138.3593,138.873,29980.0
2020-10-30 15:30:00,156.85,157.74,156.12,157.49,53503.0,138.9084,139.6966,138.2619,139.4752,53503.0
2020-11-02 09:30:00,159.65,162.43,159.07,161.99,34792.0,141.3881,143.8501,140.8745,143.4605,34792.0
2020-11-02 10:00:00,162.16,163.34,162.1,163.11,12948.0,143.611,144.656,143.5579,144.4523,12948.0
2020-11-02 10:30:00,162.76,162.81,161.55,162.29,18411.0,144.1424,144.1867,143.0708,143.7261,18411.0
2020-11-02 11:00:00,162.46,164.22,162.31,164.15,39322.0,143.8767,145.4354,143.7439,145.3734,39322.0
2020-11-02 11:30:00,164.17,164.21,163.44,163.55,17337.0,145.3911,145.4265,144.7446,144.842,17337.0
2020-11-02 12:00:00,163.55,163.76,163.15,163.42,7177.0,144.842,145.028,144.4878,144.7269,7177.0
2020-11-02 12:30:00,163.52,163.65,162.76,163.27,8929.0,144.8154,144.9306,144.1424,144.594,8929.0
2020-11-02 13:00:00,163.34,163.35,162.74,162.85,6232.0,144.656,144.6649,144.1247,144.2221,6232.0
2020-11-02 13:30:00,162.89,163.2,162.44,162.5,10703.0,144.2575,144.5321,143.859,143.9121,10703.0
2020-11-02 14:00:00,162.44,163.77,162.35,163.65,12888.0,143.859,145.0369,143.7793,144.9306,12888.0
2020-11-02 14:30:00,163.71,164.01,163.05,163.12,37257.0,144.9837,145.2494,144.3992,144.4612,37257.0
2020-11-02 15:00:00,163.2,163.84,163.2,163.39,20896.0,144.5321,145.0988,144.5321,144.7003,20896.0
2020-11-02 15:30:00,163.4,163.88,163.09,163.81,36361.0,144.7092,145.1343,144.4346,145.0723,36361.0
2020-11-03 09:30:00,165.6,166.37,163.73,165.5,27100.0,146.6575,147.3394,145.0014,146.569,27100.0
2020-11-03 10:00:00,165.46,166.6,165.34,165.55,35271.0,146.5335,147.5431,146.4273,146.6132,35271.0
2020-11-03 10:30:00,165.74,165.74,164.26,164.64,27590.0,146.7815,146.7815,145.4708,145.8073,27590.0
2020-11-03 11:00:00,164.62,164.9,163.89,164.14,20352.0,145.7896,146.0376,145.1431,145.3645,20352.0
2020-11-03 11:30:00,164.15,164.16,162.92,163.0,8659.0,145.3734,145.3822,144.2841,144.3549,8659.0
2020-11-03 12:00:00,163.16,163.39,163.03,163.15,3638.0,144.4966,144.7003,144.3815,144.4878,3638.0
2020-11-03 12:30:00,163.21,163.56,163.09,163.24,9007.0,144.5409,144.8509,144.4346,144.5675,9007.0
2020-11-03 13:00:00,163.2,163.65,163.05,163.41,8063.0,144.5321,144.9306,144.3992,144.718,8063.0
2020-11-03 13:30:00,163.52,163.53,162.2,162.44,25072.0,144.8154,144.8243,143.6464,143.859,25072.0
2020-11-03 14:00:00,162.55,163.36,162.54,163.16,17615.0,143.9564,144.6738,143.9475,144.4966,17615.0
2020-11-03 14:30:00,163.26,164.16,163.16,163.9,11210.0,144.5852,145.3822,144.4966,145.152,11210.0
2020-11-03 15:00:00,163.82,163.92,163.34,163.61,17243.0,145.0811,145.1697,144.656,144.8952,17243.0
2020-11-03 15:30:00,163.67,164.71,163.61,163.92,61237.0,144.9483,145.8693,144.8952,145.1697,61237.0
2020-11-04 09:30:00,161.3,161.3,156.72,158.78,23673.0,142.8494,142.8494,138.7933,140.6176,23673.0
2020-11-04 10:00:00,158.91,160.19,158.01,159.04,32618.0,140.7328,141.8664,139.9357,140.8479,32618.0
2020-11-04 10:30:00,159.02,159.83,158.78,159.3,29630.0,140.8302,141.5475,140.6176,141.0782,29630.0
2020-11-04 11:00:00,159.24,159.84,158.55,159.76,18783.0,141.025,141.5564,140.414,141.4855,18783.0
2020-11-04 11:30:00,159.68,160.26,159.63,160.14,21332.0,141.4147,141.9284,141.3704,141.8221,21332.0
2020-11-04 12:00:00,160.09,160.92,159.99,160.79,24941.0,141.7778,142.5129,141.6892,142.3977,24941.0
2020-11-04 12:30:00,160.81,160.92,159.38,159.91,18528.0,142.4154,142.5129,141.149,141.6184,18528.0
2020-11-04 13:00:00,159.78,159.85,159.25,159.37,9936.0,141.5033,141.5652,141.0339,141.1402,9936.0
2020-11-04 13:30:00,159.47,159.97,158.51,158.81,24717.0,141.2287,141.6715,140.3785,140.6442,24717.0
2020-11-04 14:00:00,158.95,159.14,158.63,158.9,12844.0,140.7682,140.9365,140.4848,140.7239,12844.0
2020-11-04 14:30:00,159.1,159.27,158.54,158.78,7466.0,140.901,141.0516,140.4051,140.6176,7466.0
2020-11-04 15:00:00,158.87,158.87,158.12,158.13,10780.0,140.6973,140.6973,140.0331,140.042,10780.0
2020-11-04 15:30:00,158.22,158.36,157.53,157.66,64802.0,140.1217,140.2457,139.5106,139.6258,64802.0
2020-11-05 09:30:00,159.09,160.95,158.55,160.43,36124.0,140.8922,142.5394,140.414,142.0789,36124.0
2020-11-05 10:00:00,160.12,162.21,159.83,161.43,31260.0,141.8044,143.6553,141.5475,142.9645,31260.0
2020-11-05 10:30:00,161.59,162.55,161.19,162.45,7482.0,143.1062,143.9564,142.752,143.8678,7482.0
2020-11-05 11:00:00,162.52,162.52,161.59,161.69,10694.0,143.9298,143.9298,143.1062,143.1948,10694.0
2020-11-05 11:30:00,161.82,162.03,160.99,161.83,9630.0,143.3099,143.4959,142.5748,143.3188,9630.0
2020-11-05 12:00:00,161.76,161.81,160.59,160.73,8282.0,143.2568,143.3011,142.2206,142.3446,8282.0
2020-11-05 12:30:00,160.81,161.52,160.77,161.52,11816.0,142.4154,143.0442,142.38,143.0442,11816.0
2020-11-05 13:00:00,161.54,162.0,161.38,162.0,15795.0,143.0619,143.4693,142.9202,143.4693,15795.0
2020-11-05 13:30:00,162.0,162.98,161.93,162.97,6183.0,143.4693,144.3372,143.4073,144.3284,6183.0
2020-11-05 14:00:00,162.96,163.43,162.87,162.89,9211.0,144.3195,144.7357,144.2398,144.2575,9211.0
2020-11-05 14:30:00,162.92,163.26,162.67,163.26,7406.0,144.2841,144.5852,144.0627,144.5852,7406.0
2020-11-05 15:00:00,163.25,163.44,162.75,163.0,7965.0,144.5763,144.7446,144.1335,144.3549,7965.0
2020-11-05 15:30:00,163.01,163.08,161.55,161.71,65429.0,144.3638,144.4258,143.0708,143.2125,65429.0
2020-11-06 09:30:00,163.06,163.24,162.45,162.86,12775.0,144.4081,144.5675,143.8678,144.2309,12775.0
2020-11-06 10:00:00,163.03,164.36,162.99,163.83,11455.0,144.3815,145.5594,144.3461,145.09,11455.0
2020-11-06 10:30:00,163.66,163.79,161.24,161.93,13929.0,144.9394,145.0546,142.7963,143.4073,13929.0
2020-11-06 11:00:00,162.01,162.92,161.09,161.37,8297.0,143.4782,144.2841,142.6634,142.9114,8297.0
2020-11-06 11:30:00,161.52,162.37,161.33,161.83,3786.0,143.0442,143.797,142.876,143.3188,3786.0
2020-11-06 12:00:00,161.86,161.86,161.47,161.5,3274.0,143.3453,143.3453,142.9999,143.0265,3274.0
2020-11-06 12:30:00,161.38,161.52,160.76,160.77,6498.0,142.9202,143.0442,142.3712,142.38,6498.0
2020-11-06 13:00:00,160.81,161.64,160.8,161.44,4350.0,142.4154,143.1505,142.4066,142.9734,4350.0
2020-11-06 13:30:00,161.67,161.79,161.13,161.34,5208.0,143.1771,143.2833,142.6988,142.8848,5208.0
2020-11-06 14:00:00,161.36,162.31,161.36,162.31,7136.0,142.9025,143.7439,142.9025,143.7439,7136.0
2020-11-06 14:30:00,162.25,162.82,162.24,162.46,9333.0,143.6907,144.1955,143.6819,143.8767,9333.0
2020-11-06 15:00:00,162.36,162.76,162.22,162.76,10431.0,143.7881,144.1424,143.6642,144.1424,10431.0
2020-11-06 15:30:00,162.87,163.84,162.49,162.64,44252.0,144.2398,145.0988,143.9033,144.0361,44252.0
2020-11-09 09:30:00,170.3,178.66,170.3,173.65,142071.0,150.8199,158.2236,150.8199,153.7867,142071.0
2020-11-09 10:00:00,173.22,173.79,170.79,171.62,38528.0,153.4059,153.9107,151.2539,151.9889,38528.0
2020-11-09 10:30:00,171.81,172.71,171.18,172.38,24475.0,152.1572,152.9542,151.5992,152.662,24475.0
2020-11-09 11:00:00,172.57,173.29,171.7,172.95,45963.0,152.8302,153.4679,152.0598,153.1668,45963.0
2020-11-09 11:30:00,173.0,173.65,172.26,172.31,31584.0,153.2111,153.7867,152.5557,152.6,31584.0
2020-11-09 12:00:00,172.58,172.73,170.47,171.28,24638.0,152.8391,152.9719,150.9705,151.6878,24638.0
2020-11-09 12:30:00,171.14,171.14,170.05,170.24,16279.0,151.5638,151.5638,150.5985,150.7668,16279.0
2020-11-09 13:00:00,170.24,170.74,169.93,170.41,19721.0,150.7668,151.2096,150.4922,150.9173,19721.0
2020-11-09 13:30:00,170.41,171.11,170.4,170.69,9431.0,150.9173,151.5373,150.9085,151.1653,9431.0
2020-11-09 14:00:00,170.83,171.24,169.98,170.97,25906.0,151.2893,151.6524,150.5365,151.4133,25906.0
2020-11-09 14:30:00,171.0,171.68,170.48,171.58,18435.0,151.4398,152.0421,150.9793,151.9535,18435.0
2020-11-09 15:00:00,171.47,171.67,169.64,169.92,31205.0,151.8561,152.0332,150.2354,150.4834,31205.0
2020-11-09 15:30:00,169.85,170.33,167.89,168.27,117519.0,150.4214,150.8465,148.6856,149.0221,117519.0
2020-11-10 09:30:00,168.31,171.85,167.62,171.85,30662.0,149.0575,152.1926,148.4465,152.1926,30662.0
2020-11-10 10:00:00,171.96,172.59,170.9,172.0,31541.0,152.29,152.848,151.3513,152.3254,31541.0
2020-11-10 10:30:00,172.07,172.1,171.1,171.93,16436.0,152.3874,152.414,151.5284,152.2635,16436.0
2020-11-10 11:00:00,172.05,173.72,172.02,173.11,12112.0,152.3697,153.8487,152.3432,153.3085,12112.0
2020-11-10 11:30:00,173.02,173.35,172.26,173.05,10588.0,153.2288,153.521,152.5557,153.2553,10588.0
2020-11-10 12:00:00,173.32,173.7,171.77,172.08,19516.0,153.4945,153.831,152.1218,152.3963,19516.0
2020-11-10 12:30:00,172.03,172.1,171.31,171.72,9369.0,152.352,152.414,151.7144,152.0775,9369.0
2020-11-10 13:00:00,171.87,171.99,171.38,171.55,6760.0,152.2103,152.3166,151.7764,151.9269,6760.0
2020-11-10 13:30:00,171.48,173.07,171.18,172.62,8547.0,151.8649,153.2731,151.5992,152.8745,8547.0
2020-11-10 14:00:00,172.92,173.22,172.44,172.75,11210.0,153.1402,153.4059,152.7151,152.9897,11210.0
2020-11-10 14:30:00,172.75,173.05,172.61,172.61,10205.0,152.9897,153.2553,152.8657,152.8657,10205.0
2020-11-10 15:00:00,172.71,173.29,172.62,173.17,16876.0,152.9542,153.4679,152.8745,153.3616,16876.0
2020-11-10 15:30:00,173.15,173.33,172.47,172.84,57604.0,153.3439,153.5033,152.7417,153.0694,57604.0
2020-11-11 09:30:00,173.21,173.21,169.23,169.31,17883.0,153.397,153.397,149.8723,149.9431,17883.0
2020-11-11 10:00:00,169.26,169.72,168.53,169.12,25851.0,149.8989,150.3063,149.2524,149.7749,25851.0
2020-11-11 10:30:00,169.03,170.06,168.85,170.06,15505.0,149.6952,150.6074,149.5358,150.6074,15505.0
2020-11-11 11:00:00,170.0,170.52,169.96,170.32,14371.0,150.5542,151.0147,150.5188,150.8376,14371.0
2020-11-11 11:30:00,170.37,171.17,170.37,170.71,9481.0,150.8819,151.5904,150.8819,151.183,9481.0
2020-11-11 12:00:00,170.59,170.67,170.25,170.65,7484.0,151.0767,151.1476,150.7756,151.1299,7484.0
2020-11-11 12:30:00,170.65,170.8,170.23,170.8,8390.0,151.1299,151.2627,150.7579,151.2627,8390.0
2020-11-11 13:00:00,170.79,171.22,170.52,170.97,8913.0,151.2539,151.6347,151.0147,151.4133,8913.0
2020-11-11 13:30:00,171.18,171.18,170.74,170.94,6569.0,151.5992,151.5992,151.2096,151.3867,6569.0
2020-11-11 14:00:00,170.78,170.99,169.8,169.8,9825.0,151.245,151.431,150.3771,150.3771,9825.0
2020-11-11 14:30:00,169.93,169.98,169.44,169.89,14088.0,150.4922,150.5365,150.0583,150.4568,14088.0
2020-11-11 15:00:00,169.86,169.86,169.02,169.09,12624.0,150.4302,150.4302,149.6863,149.7483,12624.0
2020-11-11 15:30:00,169.03,170.16,169.03,170.03,55902.0,149.6952,150.6959,149.6952,150.5808,55902.0
2020-11-12 09:30:00,168.79,169.53,166.98,167.25,18976.0,149.4826,150.138,147.8797,148.1188,18976.0
2020-11-12 10:00:00,167.04,167.65,166.54,167.3,13189.0,147.9328,148.473,147.49,148.1631,13189.0
2020-11-12 10:30:00,167.84,169.99,167.82,169.84,9191.0,148.6413,150.5454,148.6236,150.4125,9191.0
2020-11-12 11:00:00,169.79,169.79,168.82,169.33,8004.0,150.3682,150.3682,149.5092,149.9609,8004.0
2020-11-12 11:30:00,169.4,170.12,169.4,169.65,9013.0,150.0229,150.6605,150.0229,150.2443,9013.0
2020-11-12 12:00:00,169.83,169.87,168.56,168.56,43313.0,150.4037,150.4391,149.2789,149.2789,43313.0
2020-11-12 12:30:00,168.68,168.68,166.43,167.42,20548.0,149.3852,149.3852,147.3926,148.2693,20548.0
2020-11-12 13:00:00,167.29,167.42,165.93,166.45,14011.0,148.1542,148.2693,146.9498,147.4103,14011.0
2020-11-12 13:30:00,166.45,167.23,166.45,167.02,10159.0,147.4103,148.1011,147.4103,147.9151,10159.0
2020-11-12 14:00:00,167.05,167.38,166.48,166.81,10937.0,147.9417,148.2339,147.4369,147.7291,10937.0
2020-11-12 14:30:00,166.66,167.13,165.8,165.98,10589.0,147.5963,148.0125,146.8346,146.9941,10589.0
2020-11-12 15:00:00,165.91,166.4,165.51,166.23,12361.0,146.9321,147.366,146.5778,147.2155,12361.0
2020-11-12 15:30:00,166.13,167.47,165.81,167.47,44401.0,147.1269,148.3136,146.8435,148.3136,44401.0
2020-11-13 09:30:00,168.25,169.92,168.25,169.0,27061.0,149.0044,150.4834,149.0044,149.6686,27061.0
2020-11-13 10:00:00,169.32,169.6,168.46,168.97,14251.0,149.952,150.2,149.1904,149.642,14251.0
2020-11-13 10:30:00,168.73,169.02,168.12,168.13,9668.0,149.4295,149.6863,148.8893,148.8981,9668.0
2020-11-13 11:00:00,168.13,168.51,168.1,168.34,8616.0,148.8981,149.2347,148.8716,149.0841,8616.0
2020-11-13 11:30:00,168.45,169.11,168.45,168.9,7036.0,149.1815,149.766,149.1815,149.58,7036.0
2020-11-13 12:00:00,168.84,169.09,168.55,168.71,13278.0,149.5269,149.7483,149.2701,149.4118,13278.0
2020-11-13 12:30:00,169.23,169.64,168.82,169.26,6640.0,149.8723,150.2354,149.5092,149.8989,6640.0
2020-11-13 13:00:00,169.34,170.28,169.24,170.01,6629.0,149.9697,150.8022,149.8812,150.5631,6629.0
2020-11-13 13:30:00,170.13,171.07,170.1,170.62,8380.0,150.6694,151.5018,150.6428,151.1033,8380.0
2020-11-13 14:00:00,170.74,171.31,170.49,171.06,9812.0,151.2096,151.7144,150.9882,151.493,9812.0
2020-11-13 14:30:00,171.14,171.49,171.05,171.1,7363.0,151.5638,151.8738,151.4841,151.5284,7363.0
2020-11-13 15:00:00,170.96,171.47,170.82,171.3,12343.0,151.4044,151.8561,151.2804,151.7055,12343.0
2020-11-13 15:30:00,171.48,172.25,171.29,171.29,33926.0,151.8649,152.5469,151.6967,151.6967,33926.0
2020-11-16 09:30:00,175.16,175.16,172.73,173.56,17126.0,155.124,155.124,152.9719,153.707,17126.0
2020-11-16 10:00:00,173.39,174.16,173.22,174.15,13391.0,153.5565,154.2384,153.4059,154.2295,13391.0
2020-11-16 10:30:00,174.03,174.78,173.92,174.61,9262.0,154.1232,154.7875,154.0258,154.6369,9262.0
2020-11-16 11:00:00,174.65,174.97,174.37,174.37,7196.0,154.6723,154.9557,154.4244,154.4244,7196.0
2020-11-16 11:30:00,174.31,174.76,174.05,174.2,21626.0,154.3712,154.7697,154.141,154.2738,21626.0
2020-11-16 12:00:00,174.18,174.37,173.69,174.06,25147.0,154.2561,154.4244,153.8221,154.1498,25147.0
2020-11-16 12:30:00,174.06,174.48,174.01,174.28,8703.0,154.1498,154.5218,154.1055,154.3446,8703.0
2020-11-16 13:00:00,174.15,174.32,173.72,173.73,10323.0,154.2295,154.3801,153.8487,153.8576,10323.0
2020-11-16 13:30:00,173.44,173.6,173.01,173.09,5988.0,153.6007,153.7424,153.2199,153.2908,5988.0
2020-11-16 14:00:00,172.88,173.75,172.53,173.56,10093.0,153.1048,153.8753,152.7948,153.707,10093.0
2020-11-16 14:30:00,173.75,174.4,173.57,174.4,5278.0,153.8753,154.4509,153.7159,154.4509,5278.0
2020-11-16 15:00:00,174.22,175.09,174.18,174.78,20065.0,154.2915,155.062,154.2561,154.7875,20065.0
2020-11-16 15:30:00,174.71,174.96,174.01,174.62,61651.0,154.7255,154.9469,154.1055,154.6458,61651.0
2020-11-17 09:30:00,172.77,172.77,170.09,170.09,17224.0,153.0074,153.0074,150.6339,150.6339,17224.0
2020-11-17 10:00:00,169.87,170.94,169.69,170.21,30305.0,150.4391,151.3867,150.2797,150.7402,30305.0
2020-11-17 10:30:00,170.06,172.28,169.98,172.0,10590.0,150.6074,152.5734,150.5365,152.3254,10590.0
2020-11-17 11:00:00,171.81,173.88,171.74,173.5,19860.0,152.1572,153.9904,152.0952,153.6539,19860.0
2020-11-17 11:30:00,173.63,173.91,172.6,172.88,11981.0,153.769,154.017,152.8568,153.1048,11981.0
2020-11-17 12:00:00,172.59,173.32,172.59,173.26,7203.0,152.848,153.4945,152.848,153.4413,7203.0
2020-11-17 12:30:00,173.03,173.1,172.46,172.46,5451.0,153.2376,153.2996,152.7328,152.7328,5451.0
2020-11-17 13:00:00,172.47,172.53,171.94,172.13,6899.0,152.7417,152.7948,152.2723,152.4406,6899.0
2020-11-17 13:30:00,172.18,172.69,171.69,171.87,11488.0,152.4849,152.9365,152.0509,152.2103,11488.0
2020-11-17 14:00:00,171.69,172.56,171.61,172.41,13225.0,152.0509,152.8214,151.9801,152.6885,13225.0
2020-11-17 14:30:00,172.31,173.13,172.26,172.89,15351.0,152.6,153.3262,152.5557,153.1136,15351.0
2020-11-17 15:00:00,172.86,173.07,172.19,172.36,19492.0,153.0871,153.2731,152.4937,152.6443,19492.0
2020-11-17 15:30:00,172.41,172.83,172.0,172.59,44284.0,152.6885,153.0605,152.3254,152.848,44284.0
2020-11-18 09:30:00,172.92,174.25,172.13,174.25,20863.0,153.1402,154.3181,152.4406,154.3181,20863.0
2020-11-18 10:00:00,174.41,175.17,174.31,174.88,19348.0,154.4598,155.1328,154.3712,154.876,19348.0
2020-11-18 10:30:00,174.86,175.48,174.58,174.65,10950.0,154.8583,155.4074,154.6103,154.6723,10950.0
2020-11-18 11:00:00,174.74,175.37,174.73,175.02,12097.0,154.752,155.31,154.7432,155.0,12097.0
2020-11-18 11:30:00,174.98,175.3,174.75,174.95,16268.0,154.9646,155.248,154.7609,154.938,16268.0
2020-11-18 12:00:00,175.03,175.23,174.72,174.74,13248.0,155.0089,155.186,154.7343,154.752,13248.0
2020-11-18 12:30:00,174.92,174.92,174.14,174.48,18905.0,154.9114,154.9114,154.2207,154.5218,18905.0
2020-11-18 13:00:00,174.44,174.69,173.9,173.91,9921.0,154.4863,154.7077,154.0081,154.017,9921.0
2020-11-18 13:30:00,173.91,174.06,173.13,173.55,8652.0,154.017,154.1498,153.3262,153.6981,8652.0
2020-11-18 14:00:00,173.53,174.06,173.08,173.28,11997.0,153.6804,154.1498,153.2819,153.459,11997.0
2020-11-18 14:30:00,173.27,173.48,172.74,172.75,13062.0,153.4502,153.6362,152.9808,152.9897,13062.0
2020-11-18 15:00:00,172.77,173.0,172.3,172.3,15244.0,153.0074,153.2111,152.5911,152.5911,15244.0
2020-11-18 15:30:00,172.22,172.22,171.03,171.04,57600.0,152.5203,152.5203,151.4664,151.4753,57600.0
2020-11-19 09:30:00,169.08,169.97,167.65,169.82,27773.0,150.812,151.6059,149.5365,151.4721,27773.0
2020-11-19 10:00:00,169.84,170.93,169.49,170.3,14993.0,151.4899,152.4621,151.1777,151.9002,14993.0
2020-11-19 10:30:00,170.03,171.66,169.86,170.4,11792.0,151.6594,153.1133,151.5077,151.9894,11792.0
2020-11-19 11:00:00,170.24,171.07,169.83,170.89,10327.0,151.8467,152.587,151.481,152.4265,10327.0
2020-11-19 11:30:00,170.72,170.72,169.62,170.13,9917.0,152.2748,152.2748,151.2937,151.7486,9917.0
2020-11-19 12:00:00,169.98,170.2,169.54,170.04,10452.0,151.6148,151.811,151.2223,151.6683,10452.0
2020-11-19 12:30:00,169.95,170.34,169.85,170.14,5514.0,151.588,151.9359,151.4988,151.7575,5514.0
2020-11-19 13:00:00,170.33,171.1,170.21,170.66,4447.0,151.927,152.6138,151.8199,152.2213,4447.0
2020-11-19 13:30:00,170.71,170.71,170.32,170.5,2400.0,152.2659,152.2659,151.918,152.0786,2400.0
2020-11-19 14:00:00,170.38,171.08,170.27,170.91,5411.0,151.9716,152.5959,151.8734,152.4443,5411.0
2020-11-19 14:30:00,170.98,172.09,170.98,171.49,7577.0,152.5067,153.4968,152.5067,152.9616,7577.0
2020-11-19 15:00:00,171.44,172.0,170.99,171.1,8639.0,152.917,153.4165,152.5157,152.6138,8639.0
2020-11-19 15:30:00,171.26,172.01,171.18,171.6,30555.0,152.7565,153.4254,152.6851,153.0597,30555.0
2020-11-20 09:30:00,171.58,172.59,171.03,172.42,20557.0,153.0419,153.9428,152.5513,153.7912,20557.0
2020-11-20 10:00:00,172.47,172.73,171.55,171.79,20575.0,153.8357,154.0677,153.0151,153.2292,20575.0
2020-11-20 10:30:00,171.67,171.71,170.94,171.1,4072.0,153.1222,153.1579,152.4711,152.6138,4072.0
2020-11-20 11:00:00,171.11,171.83,170.97,171.62,7614.0,152.6227,153.2649,152.4978,153.0776,7614.0
2020-11-20 11:30:00,171.84,172.66,171.69,171.86,5185.0,153.2738,154.0052,153.14,153.2917,5185.0
2020-11-20 12:00:00,171.62,172.54,171.59,172.39,8649.0,153.0776,153.8982,153.0508,153.7644,8649.0
2020-11-20 12:30:00,172.3,172.36,171.75,172.11,8446.0,153.6841,153.7376,153.1935,153.5146,8446.0
2020-11-20 13:00:00,172.22,173.0,172.08,172.91,13931.0,153.6128,154.3085,153.4879,154.2282,13931.0
2020-11-20 13:30:00,172.91,173.09,172.67,173.0,14856.0,154.2282,154.3888,154.0141,154.3085,14856.0
2020-11-20 14:00:00,173.08,173.29,172.94,173.24,11217.0,154.3798,154.5672,154.255,154.5226,11217.0
2020-11-20 14:30:00,173.22,173.36,172.4,172.72,15654.0,154.5047,154.6296,153.7733,154.0587,15654.0
2020-11-20 15:00:00,172.8,173.15,172.54,172.98,17409.0,154.1301,154.4423,153.8982,154.2906,17409.0
2020-11-20 15:30:00,172.93,174.1,172.84,172.91,56101.0,154.246,155.2896,154.1658,154.2282,56101.0
2020-11-23 09:30:00,174.28,174.7,173.52,174.47,23953.0,155.4502,155.8248,154.7723,155.6197,23953.0
2020-11-23 10:00:00,174.46,175.32,173.99,173.99,13601.0,155.6107,156.3778,155.1915,155.1915,13601.0
2020-11-23 10:30:00,173.97,174.44,173.85,174.32,4776.0,155.1737,155.5929,155.0666,155.4859,4776.0
2020-11-23 11:00:00,174.36,174.71,174.19,174.64,9867.0,155.5215,155.8337,155.3699,155.7713,9867.0
2020-11-23 11:30:00,174.62,174.92,174.22,174.92,5133.0,155.7535,156.021,155.3967,156.021,5133.0
2020-11-23 12:00:00,174.87,174.87,174.04,174.04,9447.0,155.9764,155.9764,155.2361,155.2361,9447.0
2020-11-23 12:30:00,174.05,174.99,174.04,174.99,5993.0,155.245,156.0835,155.2361,156.0835,5993.0
2020-11-23 13:00:00,174.85,175.4,174.76,174.97,14979.0,155.9586,156.4492,155.8783,156.0656,14979.0
2020-11-23 13:30:00,175.02,175.45,175.02,175.34,14511.0,156.1102,156.4938,156.1102,156.3957,14511.0
2020-11-23 14:00:00,175.25,175.7,174.95,175.04,9389.0,156.3154,156.7168,156.0478,156.1281,9389.0
2020-11-23 14:30:00,174.98,175.89,174.76,175.8,9199.0,156.0746,156.8862,155.8783,156.806,9199.0
2020-11-23 15:00:00,175.83,176.41,175.76,176.03,12262.0,156.8327,157.3501,156.7703,157.0111,12262.0
2020-11-23 15:30:00,175.91,176.25,175.46,176.01,50534.0,156.9041,157.2073,156.5027,156.9933,50534.0
2020-11-24 09:30:00,178.4,178.5,177.01,177.93,20271.0,159.1251,159.2142,157.8852,158.7058,20271.0
2020-11-24 10:00:00,178.06,179.74,178.06,178.99,19426.0,158.8218,160.3203,158.8218,159.6513,19426.0
2020-11-24 10:30:00,178.89,179.66,178.54,179.5,9196.0,159.5621,160.2489,159.2499,160.1062,9196.0
2020-11-24 11:00:00,179.45,179.93,178.89,179.84,8700.0,160.0616,160.4897,159.5621,160.4095,8700.0
2020-11-24 11:30:00,179.8,179.97,179.35,179.71,15852.0,160.3738,160.5254,159.9724,160.2935,15852.0
2020-11-24 12:00:00,179.71,179.84,178.66,178.95,23950.0,160.2935,160.4095,159.357,159.6156,23950.0
2020-11-24 12:30:00,178.93,179.49,178.93,179.41,4447.0,159.5978,160.0973,159.5978,160.0259,4447.0
2020-11-24 13:00:00,179.55,180.49,179.13,180.3,18958.0,160.1508,160.9892,159.7762,160.8198,18958.0
2020-11-24 13:30:00,180.33,180.7,179.74,179.83,14439.0,160.8465,161.1766,160.3203,160.4005,14439.0
2020-11-24 14:00:00,179.69,180.27,179.0,179.0,11288.0,160.2757,160.793,159.6602,159.6602,11288.0
2020-11-24 14:30:00,178.92,179.97,178.77,179.97,10215.0,159.5889,160.5254,159.4551,160.5254,10215.0
2020-11-24 15:00:00,179.81,180.31,179.43,179.86,21379.0,160.3827,160.8287,160.0438,160.4273,21379.0
2020-11-24 15:30:00,179.65,179.83,178.97,179.09,43998.0,160.24,160.4005,159.6335,159.7405,43998.0
2020-11-25 09:30:00,178.12,178.12,175.06,175.66,21838.0,158.8753,158.8753,156.1459,156.6811,21838.0
2020-11-25 10:00:00,175.57,177.52,175.41,177.52,14250.0,156.6008,158.3401,156.4581,158.3401,14250.0
2020-11-25 10:30:00,177.69,177.84,176.3,177.02,18373.0,158.4918,158.6256,157.2519,157.8942,18373.0
2020-11-25 11:00:00,176.85,177.32,176.21,177.32,13336.0,157.7425,158.1617,157.1717,158.1617,13336.0
2020-11-25 11:30:00,177.34,177.36,176.65,177.08,11589.0,158.1796,158.1974,157.5641,157.9477,11589.0
2020-11-25 12:00:00,177.09,177.24,176.06,176.06,5258.0,157.9566,158.0904,157.0379,157.0379,5258.0
2020-11-25 12:30:00,176.09,176.1,175.46,175.93,14285.0,157.0646,157.0736,156.5027,156.9219,14285.0
2020-11-25 13:00:00,175.79,176.07,175.72,175.98,8864.0,156.797,157.0468,156.7346,156.9665,8864.0
2020-11-25 13:30:00,175.91,176.2,175.68,175.73,6628.0,156.9041,157.1627,156.6989,156.7435,6628.0
2020-11-25 14:00:00,175.68,175.8,175.21,175.33,6349.0,156.6989,156.806,156.2797,156.3867,6349.0
2020-11-25 14:30:00,175.28,175.6,175.28,175.47,9202.0,156.3421,156.6276,156.3421,156.5116,9202.0
2020-11-25 15:00:00,175.4,175.86,175.2,175.59,10657.0,156.4492,156.8595,156.2708,156.6187,10657.0
2020-11-25 15:30:00,175.72,175.75,174.86,174.95,57121.0,156.7346,156.7614,155.9675,156.0478,57121.0
2020-11-27 09:30:00,175.57,176.44,174.19,175.64,15403.0,156.6008,157.3768,155.3699,156.6633,15403.0
2020-11-27 10:00:00,175.47,176.48,175.17,175.43,12103.0,156.5116,157.4125,156.244,156.4759,12103.0
2020-11-27 10:30:00,175.43,175.47,174.75,175.0,8406.0,156.4759,156.5116,155.8694,156.0924,8406.0
2020-11-27 11:00:00,175.09,175.78,174.94,175.57,4877.0,156.1727,156.7881,156.0389,156.6008,4877.0
2020-11-27 11:30:00,175.54,176.29,175.21,176.29,5509.0,156.5741,157.243,156.2797,157.243,5509.0
2020-11-27 12:00:00,176.31,176.32,175.65,175.8,5355.0,157.2609,157.2698,156.6722,156.806,5355.0
2020-11-27 12:30:00,175.47,176.66,175.35,176.58,32655.0,156.5116,157.573,156.4046,157.5017,32655.0
2020-11-30 09:30:00,175.82,176.27,175.06,175.47,12799.0,156.8238,157.2252,156.1459,156.5116,12799.0
2020-11-30 10:00:00,175.36,175.82,174.81,175.18,11775.0,156.4135,156.8238,155.9229,156.253,11775.0
2020-11-30 10:30:00,175.17,176.47,174.81,176.47,18660.0,156.244,157.4036,155.9229,157.4036,18660.0
2020-11-30 11:00:00,176.46,176.57,175.92,176.11,14838.0,157.3947,157.4928,156.913,157.0825,14838.0
2020-11-30 11:30:00,176.19,176.91,176.01,176.31,17210.0,157.1538,157.796,156.9933,157.2609,17210.0
2020-11-30 12:00:00,176.01,176.44,175.49,176.34,6702.0,156.9933,157.3768,156.5295,157.2876,6702.0
2020-11-30 12:30:00,176.4,176.68,176.25,176.25,8415.0,157.3411,157.5909,157.2073,157.2073,8415.0
2020-11-30 13:00:00,176.4,176.41,175.62,175.72,6341.0,157.3411,157.3501,156.6454,156.7346,6341.0
2020-11-30 13:30:00,175.76,176.4,175.6,175.8,11236.0,156.7703,157.3411,156.6276,156.806,11236.0
2020-11-30 14:00:00,175.7,176.33,175.5,176.16,8990.0,156.7168,157.2787,156.5384,157.1271,8990.0
2020-11-30 14:30:00,176.09,176.7,175.62,176.7,8932.0,157.0646,157.6087,156.6454,157.6087,8932.0
2020-11-30 15:00:00,176.64,176.9,175.93,176.0,17971.0,157.5552,157.7871,156.9219,156.9844,17971.0
2020-11-30 15:30:00,175.83,176.06,175.26,175.89,45423.0,156.8327,157.0379,156.3243,156.8862,45423.0
2020-12-01 09:30:00,178.17,178.41,176.23,176.99,21954.0,158.9199,159.134,157.1895,157.8674,21954.0
2020-12-01 10:00:00,176.8,177.02,176.04,176.27,13530.0,157.6979,157.8942,157.02,157.2252,13530.0
2020-12-01 10:30:00,176.11,176.11,174.49,175.52,12211.0,157.0825,157.0825,155.6375,156.5562,12211.0
2020-12-01 11:00:00,175.4,175.8,174.96,175.45,5632.0,156.4492,156.806,156.0567,156.4938,5632.0
2020-12-01 11:30:00,175.3,175.96,174.96,175.15,8663.0,156.36,156.9487,156.0567,156.2262,8663.0
2020-12-01 12:00:00,174.99,175.55,174.96,175.55,10715.0,156.0835,156.583,156.0567,156.583,10715.0
2020-12-01 12:30:00,175.58,175.82,174.83,175.23,6728.0,156.6097,156.8238,155.9408,156.2975,6728.0
2020-12-01 13:00:00,175.13,175.33,174.86,174.86,8938.0,156.2084,156.3867,155.9675,155.9675,8938.0
2020-12-01 13:30:00,174.93,176.55,174.67,176.55,9563.0,156.03,157.4749,155.7981,157.4749,9563.0
2020-12-01 14:00:00,176.56,176.9,175.78,176.31,14569.0,157.4839,157.7871,156.7881,157.2609,14569.0
2020-12-01 14:30:00,176.24,176.64,175.64,176.52,17002.0,157.1984,157.5552,156.6633,157.4482,17002.0
2020-12-01 15:00:00,176.52,176.52,175.1,175.92,12166.0,157.4482,157.4482,156.1816,156.913,12166.0
2020-12-01 15:30:00,175.98,176.51,175.6,175.67,50196.0,156.9665,157.4393,156.6276,156.69,50196.0
2020-12-02 09:30:00,174.51,175.1,173.61,174.41,24914.0,155.6553,156.1816,154.8526,155.5661,24914.0
2020-12-02 10:00:00,174.38,174.87,173.68,174.87,11005.0,155.5394,155.9764,154.915,155.9764,11005.0
2020-12-02 10:30:00,174.97,175.09,174.33,174.61,10859.0,156.0656,156.1727,155.4948,155.7445,10859.0
2020-12-02 11:00:00,174.56,174.81,174.0,174.58,9659.0,155.6999,155.9229,155.2004,155.7178,9659.0
2020-12-02 11:30:00,174.78,175.26,174.28,174.51,18214.0,155.8962,156.3243,155.4502,155.6553,18214.0
2020-12-02 12:00:00,174.57,175.41,174.53,175.22,16239.0,155.7089,156.4581,155.6732,156.2886,16239.0
2020-12-02 12:30:00,175.25,175.25,174.43,174.54,10737.0,156.3154,156.3154,155.584,155.6821,10737.0
2020-12-02 13:00:00,174.38,174.41,174.03,174.19,11356.0,155.5394,155.5661,155.2272,155.3699,11356.0
2020-12-02 13:30:00,174.19,175.48,174.19,175.39,26044.0,155.3699,156.5205,155.3699,156.4403,26044.0
2020-12-02 14:00:00,175.42,175.76,174.82,175.31,42504.0,156.467,156.7703,155.9318,156.3689,42504.0
2020-12-02 14:30:00,175.28,175.86,175.28,175.78,13275.0,156.3421,156.8595,156.3421,156.7881,13275.0
2020-12-02 15:00:00,175.85,176.15,175.56,175.56,13713.0,156.8506,157.1181,156.5919,156.5919,13713.0
2020-12-02 15:30:00,175.69,176.38,175.44,176.01,73181.0,156.7078,157.3233,156.4849,156.9933,73181.0
2020-12-03 09:30:00,176.02,176.47,175.82,176.32,18178.0,157.0022,157.4036,156.8238,157.2698,18178.0
2020-12-03 10:00:00,176.14,177.52,175.76,177.14,15411.0,157.1092,158.3401,156.7703,158.0012,15411.0
2020-12-03 10:30:00,177.57,179.16,177.03,178.89,26772.0,158.3847,159.8029,157.9031,159.5621,26772.0
2020-12-03 11:00:00,179.05,179.83,178.27,178.73,43099.0,159.7048,160.4005,159.0091,159.4194,43099.0
2020-12-03 11:30:00,178.79,179.48,178.41,179.48,15576.0,159.4729,160.0884,159.134,160.0884,15576.0
2020-12-03 12:00:00,179.34,180.05,179.26,179.85,46252.0,159.9635,160.5968,159.8921,160.4184,46252.0
2020-12-03 12:30:00,179.77,180.26,179.68,180.17,18779.0,160.347,160.7841,160.2668,160.7038,18779.0
2020-12-03 13:00:00,180.14,180.25,179.4,179.65,13205.0,160.6771,160.7752,160.017,160.24,13205.0
2020-12-03 13:30:00,179.84,179.98,178.26,178.48,7155.0,160.4095,160.5343,159.0002,159.1964,7155.0
2020-12-03 14:00:00,178.59,179.56,178.41,179.49,15394.0,159.2945,160.1597,159.134,160.0973,15394.0
2020-12-03 14:30:00,179.39,180.15,178.51,178.78,49156.0,160.0081,160.686,159.2232,159.464,49156.0
2020-12-03 15:00:00,178.75,179.56,178.71,179.23,20309.0,159.4372,160.1597,159.4016,159.8654,20309.0
2020-12-03 15:30:00,179.27,179.36,177.08,177.46,99483.0,159.9011,159.9813,157.9477,158.2866,99483.0
2020-12-04 09:30:00,177.84,178.18,177.22,177.96,4663.0,158.6256,158.9288,158.0725,158.7326,4663.0
2020-12-04 10:00:00,177.78,178.72,177.53,178.72,9163.0,158.572,159.4105,158.349,159.4105,9163.0
2020-12-04 10:30:00,178.8,179.46,178.8,178.85,8879.0,159.4818,160.0705,159.4818,159.5264,8879.0
2020-12-04 11:00:00,178.98,179.62,178.9,179.51,9496.0,159.6424,160.2132,159.571,160.1151,9496.0
2020-12-04 11:30:00,179.51,179.75,179.29,179.29,6044.0,160.1151,160.3292,159.9189,159.9189,6044.0
2020-12-04 12:00:00,179.39,179.49,178.83,179.16,7260.0,160.0081,160.0973,159.5086,159.8029,7260.0
2020-12-04 12:30:00,179.19,179.29,178.32,178.33,8909.0,159.8297,159.9189,159.0537,159.0626,8909.0
2020-12-04 13:00:00,178.25,178.78,178.05,178.57,9606.0,158.9913,159.464,158.8129,159.2767,9606.0
2020-12-04 13:30:00,178.63,179.17,178.52,178.93,15922.0,159.3302,159.8119,159.2321,159.5978,15922.0
2020-12-04 14:00:00,178.94,179.91,178.88,179.77,11717.0,159.6067,160.4719,159.5532,160.347,11717.0
2020-12-04 14:30:00,179.89,181.09,179.77,181.09,19465.0,160.4541,161.5244,160.347,161.5244,19465.0
2020-12-04 15:00:00,181.0,181.03,180.37,180.8,12919.0,161.4441,161.4709,160.8822,161.2657,12919.0
2020-12-04 15:30:00,180.84,181.23,180.64,181.11,66854.0,161.3014,161.6493,161.123,161.5423,66854.0
2020-12-07 09:30:00,179.66,179.92,179.25,179.65,7779.0,160.2489,160.4808,159.8832,160.24,7779.0
2020-12-07 10:00:00,179.75,180.97,179.63,180.85,11867.0,160.3292,161.4174,160.2222,161.3103,11867.0
2020-12-07 10:30:00,180.76,181.64,180.69,180.69,15080.0,161.2301,162.015,161.1676,161.1676,15080.0
2020-12-07 11:00:00,180.8,180.84,180.06,180.37,11089.0,161.2657,161.3014,160.6057,160.8822,11089.0
2020-12-07 11:30:00,180.29,180.3,179.26,179.74,18463.0,160.8108,160.8198,159.8921,160.3203,18463.0
2020-12-07 12:00:00,179.79,180.15,179.76,179.93,7337.0,160.3649,160.686,160.3381,160.4897,7337.0
2020-12-07 12:30:00,179.91,179.91,179.31,179.36,8083.0,160.4719,160.4719,159.9367,159.9813,8083.0
2020-12-07 13:00:00,179.46,179.67,179.05,179.35,9447.0,160.0705,160.2578,159.7048,159.9724,9447.0
2020-12-07 13:30:00,179.43,179.63,179.05,179.39,11322.0,160.0438,160.2222,159.7048,160.0081,11322.0
2020-12-07 14:00:00,179.48,179.6,178.99,179.46,15061.0,160.0884,160.1954,159.6513,160.0705,15061.0
2020-12-07 14:30:00,179.49,179.97,179.41,179.48,12559.0,160.0973,160.5254,160.0259,160.0884,12559.0
2020-12-07 15:00:00,179.49,179.84,179.34,179.68,16030.0,160.0973,160.4095,159.9635,160.2668,16030.0
2020-12-07 15:30:00,179.68,180.0,178.94,179.86,46934.0,160.2668,160.5522,159.6067,160.4273,46934.0
2020-12-08 09:30:00,178.53,180.83,178.5,179.46,19944.0,159.241,161.2925,159.2142,160.0705,19944.0
2020-12-08 10:00:00,179.67,179.71,178.06,178.8,33349.0,160.2578,160.2935,158.8218,159.4818,33349.0
2020-12-08 10:30:00,178.93,179.7,178.92,179.55,10661.0,159.5978,160.2846,159.5889,160.1508,10661.0
2020-12-08 11:00:00,179.65,180.54,179.65,180.18,6555.0,160.24,161.0338,160.24,160.7127,6555.0
2020-12-08 11:30:00,180.12,180.2,179.61,180.05,5709.0,160.6592,160.7306,160.2043,160.5968,5709.0
2020-12-08 12:00:00,179.96,180.22,179.73,180.1,7532.0,160.5165,160.7484,160.3114,160.6414,7532.0
2020-12-08 12:30:00,180.1,180.8,180.1,180.59,6210.0,160.6414,161.2657,160.6414,161.0784,6210.0
2020-12-08 13:00:00,180.58,180.63,180.14,180.39,3515.0,161.0695,161.1141,160.6771,160.9,3515.0
2020-12-08 13:30:00,180.49,181.14,180.49,180.66,10739.0,160.9892,161.569,160.9892,161.1409,10739.0
2020-12-08 14:00:00,180.85,181.66,180.85,181.65,12976.0,161.3103,162.0328,161.3103,162.0239,12976.0
2020-12-08 14:30:00,181.8,181.8,180.5,180.51,9593.0,162.1577,162.1577,160.9982,161.0071,9593.0
2020-12-08 15:00:00,180.55,180.78,180.29,180.74,8037.0,161.0428,161.2479,160.8108,161.2122,8037.0
2020-12-08 15:30:00,180.73,180.98,180.42,180.87,36093.0,161.2033,161.4263,160.9268,161.3282,36093.0
2020-12-09 09:30:00,181.68,181.68,180.31,181.63,11949.0,162.0507,162.0507,160.8287,162.0061,11949.0
2020-12-09 10:00:00,181.64,183.23,181.63,182.65,18191.0,162.015,163.4332,162.0061,162.9159,18191.0
2020-12-09 10:30:00,182.46,182.46,182.02,182.38,8357.0,162.7464,162.7464,162.3539,162.675,8357.0
2020-12-09 11:00:00,182.37,182.72,181.51,181.91,33494.0,162.6661,162.9783,161.899,162.2558,33494.0
2020-12-09 11:30:00,181.67,181.95,181.59,181.93,10668.0,162.0417,162.2915,161.9704,162.2737,10668.0
2020-12-09 12:00:00,181.99,182.56,181.9,182.3,8414.0,162.3272,162.8356,162.2469,162.6037,8414.0
2020-12-09 12:30:00,182.21,182.23,181.16,181.99,11178.0,162.5234,162.5412,161.5869,162.3272,11178.0
2020-12-09 13:00:00,181.69,181.75,181.13,181.45,5972.0,162.0596,162.1131,161.5601,161.8455,5972.0
2020-12-09 13:30:00,181.2,181.5,180.51,180.66,7823.0,161.6225,161.8901,161.0071,161.1409,7823.0
2020-12-09 14:00:00,180.8,181.93,180.8,181.93,8230.0,161.2657,162.2737,161.2657,162.2737,8230.0
2020-12-09 14:30:00,181.79,181.84,181.25,181.81,8153.0,162.1488,162.1934,161.6671,162.1666,8153.0
2020-12-09 15:00:00,181.84,182.05,181.42,181.69,11032.0,162.1934,162.3807,161.8188,162.0596,11032.0
2020-12-09 15:30:00,181.81,182.3,181.74,181.92,35426.0,162.1666,162.6037,162.1042,162.2647,35426.0
2020-12-10 09:30:00,181.06,181.66,179.71,181.66,11605.0,161.4977,162.0328,160.2935,162.0328,11605.0
2020-12-10 10:00:00,181.33,182.23,180.95,181.48,33094.0,161.7385,162.5412,161.3995,161.8723,33094.0
2020-12-10 10:30:00,181.42,181.49,179.77,179.77,31380.0,161.8188,161.8812,160.347,160.347,31380.0
2020-12-10 11:00:00,179.77,179.96,178.88,179.76,20198.0,160.347,160.5165,159.5532,160.3381,20198.0
2020-12-10 11:30:00,179.84,179.85,178.58,178.88,15391.0,160.4095,160.4184,159.2856,159.5532,15391.0
2020-12-10 12:00:00,178.88,179.64,178.78,179.56,22487.0,159.5532,160.2311,159.464,160.1597,22487.0
2020-12-10 12:30:00,179.64,180.21,179.56,179.96,7787.0,160.2311,160.7395,160.1597,160.5165,7787.0
2020-12-10 13:00:00,180.07,180.51,179.64,180.3,14095.0,160.6146,161.0071,160.2311,160.8198,14095.0
2020-12-10 13:30:00,180.25,180.25,179.61,179.89,10001.0,160.7752,160.7752,160.2043,160.4541,10001.0
2020-12-10 14:00:00,179.9,180.32,179.21,179.88,13076.0,160.463,160.8376,159.8475,160.4451,13076.0
2020-12-10 14:30:00,179.98,180.58,179.88,180.13,15404.0,160.5343,161.0695,160.4451,160.6681,15404.0
2020-12-10 15:00:00,180.31,180.91,180.22,180.47,20754.0,160.8287,161.3639,160.7484,160.9714,20754.0
2020-12-10 15:30:00,180.42,181.28,179.75,180.77,93616.0,160.9268,161.6939,160.3292,161.239,93616.0
2020-12-11 09:30:00,179.75,181.62,179.75,181.39,17158.0,160.3292,161.9972,160.3292,161.792,17158.0
2020-12-11 10:00:00,181.5,182.52,181.49,181.9,13491.0,161.8901,162.7999,161.8812,162.2469,13491.0
2020-12-11 10:30:00,181.9,182.04,181.32,181.94,22813.0,162.2469,162.3718,161.7296,162.2826,22813.0
2020-12-11 11:00:00,181.94,182.06,181.44,182.0,14429.0,162.2826,162.3896,161.8366,162.3361,14429.0
2020-12-11 11:30:00,181.98,182.16,181.55,181.55,8887.0,162.3183,162.4788,161.9347,161.9347,8887.0
2020-12-11 12:00:00,181.62,181.65,180.24,181.04,8935.0,161.9972,162.0239,160.7663,161.4798,8935.0
2020-12-11 12:30:00,181.05,181.59,180.79,181.49,10042.0,161.4887,161.9704,161.2568,161.8812,10042.0
2020-12-11 13:00:00,181.32,181.5,180.5,181.21,16899.0,161.7296,161.8901,160.9982,161.6314,16899.0
2020-12-11 13:30:00,181.12,181.54,180.67,181.54,19023.0,161.5512,161.9258,161.1498,161.9258,19023.0
2020-12-11 14:00:00,181.56,181.56,181.06,181.38,8083.0,161.9436,161.9436,161.4977,161.7831,8083.0
2020-12-11 14:30:00,181.46,181.66,181.19,181.2,11124.0,161.8544,162.0328,161.6136,161.6225,11124.0
2020-12-11 15:00:00,181.08,181.67,180.95,181.14,11067.0,161.5155,162.0417,161.3995,161.569,11067.0
2020-12-11 15:30:00,181.2,181.22,180.45,180.77,55185.0,161.6225,161.6404,160.9536,161.239,55185.0
2020-12-14 09:30:00,182.32,182.34,181.04,181.36,12881.0,162.6215,162.6394,161.4798,161.7652,12881.0
2020-12-14 10:00:00,181.49,182.27,181.02,181.02,13793.0,161.8812,162.5769,161.462,161.462,13793.0
2020-12-14 10:30:00,181.29,181.29,179.91,179.99,13880.0,161.7028,161.7028,160.4719,160.5433,13880.0
2020-12-14 11:00:00,179.97,180.29,179.56,179.96,12432.0,160.5254,160.8108,160.1597,160.5165,12432.0
2020-12-14 11:30:00,179.62,179.68,178.99,179.1,7727.0,160.2132,160.2668,159.6513,159.7494,7727.0
2020-12-14 12:00:00,178.94,179.3,178.41,178.51,11265.0,159.6067,159.9278,159.134,159.2232,11265.0
2020-12-14 12:30:00,178.62,178.83,178.13,178.22,8873.0,159.3213,159.5086,158.8842,158.9645,8873.0
2020-12-14 13:00:00,178.45,178.6,177.88,177.89,6853.0,159.1696,159.3034,158.6612,158.6702,6853.0
2020-12-14 13:30:00,178.04,178.37,177.92,178.2,5637.0,158.8039,159.0983,158.6969,158.9467,5637.0
2020-12-14 14:00:00,178.03,178.03,177.14,177.25,11545.0,158.795,158.795,158.0012,158.0993,11545.0
2020-12-14 14:30:00,177.16,177.32,176.87,177.08,18327.0,158.019,158.1617,157.7604,157.9477,18327.0
2020-12-14 15:00:00,177.05,177.07,176.54,176.56,12677.0,157.9209,157.9387,157.466,157.4839,12677.0
2020-12-14 15:30:00,176.61,176.64,175.03,175.06,82623.0,157.5284,157.5552,156.1192,156.1459,82623.0
2020-12-15 09:30:00,177.01,177.04,174.65,174.76,18783.0,157.8852,157.912,155.7802,155.8783,18783.0
2020-12-15 10:00:00,174.83,174.94,173.92,174.11,15254.0,155.9408,156.0389,155.1291,155.2986,15254.0
2020-12-15 10:30:00,174.0,174.7,173.69,174.64,16484.0,155.2004,155.8248,154.9239,155.7713,16484.0
2020-12-15 11:00:00,174.55,175.33,174.36,174.7,22987.0,155.691,156.3867,155.5215,155.8248,22987.0
2020-12-15 11:30:00,174.69,175.36,174.58,175.03,28144.0,155.8159,156.4135,155.7178,156.1192,28144.0
2020-12-15 12:00:00,175.09,175.14,174.62,174.68,37299.0,156.1727,156.2173,155.7535,155.807,37299.0
2020-12-15 12:30:00,174.7,175.13,174.5,175.0,24536.0,155.8248,156.2084,155.6464,156.0924,24536.0
2020-12-15 13:00:00,175.02,175.18,174.42,174.54,47937.0,156.1102,156.253,155.5751,155.6821,47937.0
2020-12-15 13:30:00,174.6,174.92,174.51,174.73,18822.0,155.7356,156.021,155.6553,155.8516,18822.0
2020-12-15 14:00:00,174.66,175.04,174.34,174.71,22882.0,155.7891,156.1281,155.5037,155.8337,22882.0
2020-12-15 14:30:00,174.67,175.05,174.63,174.73,31963.0,155.7981,156.137,155.7624,155.8516,31963.0
2020-12-15 15:00:00,174.82,174.98,174.33,174.43,18480.0,155.9318,156.0746,155.4948,155.584,18480.0
2020-12-15 15:30:00,174.36,175.24,174.25,175.05,62467.0,155.5215,156.3065,155.4234,156.137,62467.0
2020-12-16 09:30:00,175.34,175.68,172.08,172.55,23539.0,156.3957,156.6989,153.4879,153.9071,23539.0
2020-12-16 10:00:00,172.68,173.02,171.77,172.56,47849.0,154.0231,154.3263,153.2114,153.916,47849.0
2020-12-16 10:30:00,172.56,172.65,171.26,171.81,45118.0,153.916,153.9963,152.7565,153.2471,45118.0
2020-12-16 11:00:00,171.84,172.33,171.02,172.27,25250.0,153.2738,153.7109,152.5424,153.6574,25250.0
2020-12-16 11:30:00,172.21,172.21,171.4,171.65,9788.0,153.6038,153.6038,152.8814,153.1043,9788.0
2020-12-16 12:00:00,171.67,172.05,171.5,171.81,15365.0,153.1222,153.4611,152.9706,153.2471,15365.0
2020-12-16 12:30:00,171.86,172.2,171.39,171.61,17290.0,153.2917,153.5949,152.8724,153.0687,17290.0
2020-12-16 13:00:00,171.74,172.36,171.4,172.35,15804.0,153.1846,153.7376,152.8814,153.7287,15804.0
2020-12-16 13:30:00,172.53,172.62,171.74,172.03,13315.0,153.8893,153.9695,153.1846,153.4433,13315.0
2020-12-16 14:00:00,172.06,172.43,171.37,171.7,19738.0,153.47,153.8001,152.8546,153.1489,19738.0
2020-12-16 14:30:00,171.96,172.18,171.63,171.94,34908.0,153.3809,153.5771,153.0865,153.363,34908.0
2020-12-16 15:00:00,171.93,172.15,171.79,172.07,31397.0,153.3541,153.5503,153.2292,153.479,31397.0
2020-12-16 15:30:00,172.09,172.29,171.61,171.85,75995.0,153.4968,153.6752,153.0687,153.2827,75995.0
2020-12-17 09:30:00,172.0,173.0,171.19,171.34,27005.0,153.4165,154.3085,152.694,152.8278,27005.0
2020-12-17 10:00:00,171.34,172.2,170.55,171.29,21667.0,152.8278,153.5949,152.1232,152.7832,21667.0
2020-12-17 10:30:00,171.16,171.43,169.61,169.77,21651.0,152.6673,152.9081,151.2848,151.4275,21651.0
2020-12-17 11:00:00,169.72,171.57,169.7,171.42,17442.0,151.3829,153.033,151.365,152.8992,17442.0
2020-12-17 11:30:00,171.32,171.63,170.89,170.89,21897.0,152.81,153.0865,152.4265,152.4265,21897.0
2020-12-17 12:00:00,170.87,170.9,170.17,170.25,14883.0,152.4086,152.4354,151.7842,151.8556,14883.0
2020-12-17 12:30:00,170.22,170.42,170.01,170.42,16790.0,151.8288,152.0072,151.6415,152.0072,16790.0
2020-12-17 13:00:00,170.28,170.62,170.11,170.3,16728.0,151.8824,152.1856,151.7307,151.9002,16728.0
2020-12-17 13:30:00,170.34,170.69,170.23,170.51,17055.0,151.9359,152.2481,151.8378,152.0875,17055.0
2020-12-17 14:00:00,170.49,171.07,170.44,170.75,18930.0,152.0697,152.587,152.0251,152.3016,18930.0
2020-12-17 14:30:00,170.83,170.92,170.44,170.8,35525.0,152.3729,152.4532,152.0251,152.3462,35525.0
2020-12-17 15:00:00,170.84,170.85,170.19,170.36,65623.0,152.3819,152.3908,151.8021,151.9537,65623.0
2020-12-17 15:30:00,170.35,171.16,169.9,171.16,94738.0,151.9448,152.6673,151.5434,152.6673,94738.0
2020-12-18 09:30:00,171.3,171.71,170.27,170.59,54039.0,152.7922,153.1579,151.8734,152.1589,54039.0
2020-12-18 10:00:00,170.54,171.0,169.91,169.91,16793.0,152.1143,152.5246,151.5523,151.5523,16793.0
2020-12-18 10:30:00,169.84,170.34,169.28,169.64,35822.0,151.4899,151.9359,150.9904,151.3115,35822.0
2020-12-18 11:00:00,169.68,169.73,168.51,169.33,19798.0,151.3472,151.3918,150.3036,151.035,19798.0
2020-12-18 11:30:00,169.16,169.24,168.03,168.2,33735.0,150.8834,150.9547,149.8755,150.0271,33735.0
2020-12-18 12:00:00,168.17,169.33,167.83,169.33,38522.0,150.0003,151.035,149.6971,151.035,38522.0
2020-12-18 12:30:00,169.33,169.77,167.9,168.24,42300.0,151.035,151.4275,149.7595,150.0628,42300.0
2020-12-18 13:00:00,168.22,169.06,167.93,168.93,33852.0,150.0449,150.7942,149.7863,150.6782,33852.0
2020-12-18 13:30:00,168.8,169.66,168.75,169.19,18595.0,150.5623,151.3294,150.5177,150.9101,18595.0
2020-12-18 14:00:00,169.19,169.19,168.16,168.9,22334.0,150.9101,150.9101,149.9914,150.6515,22334.0
2020-12-18 14:30:00,168.93,169.4,168.62,169.21,28928.0,150.6782,151.0974,150.4017,150.928,28928.0
2020-12-18 15:00:00,169.27,169.44,168.77,169.21,36461.0,150.9815,151.1331,150.5355,150.928,36461.0
2020-12-18 15:30:00,169.29,170.17,169.1,169.93,133831.0,150.9993,151.7842,150.8299,151.5702,133831.0
2020-12-21 09:30:00,168.01,168.97,167.3,167.56,18316.0,149.8576,150.7139,149.2243,149.4562,18316.0
2020-12-21 10:00:00,167.47,167.47,165.56,166.46,27215.0,149.376,149.376,147.6723,148.4751,27215.0
2020-12-21 10:30:00,166.07,168.02,165.86,168.02,14152.0,148.1272,149.8665,147.9399,149.8665,14152.0
2020-12-21 11:00:00,167.69,168.46,167.66,168.02,6448.0,149.5722,150.259,149.5454,149.8665,6448.0
2020-12-21 11:30:00,168.0,168.44,167.68,167.79,9105.0,149.8487,150.2412,149.5633,149.6614,9105.0
2020-12-21 12:00:00,167.69,168.32,167.44,168.31,10330.0,149.5722,150.1341,149.3492,150.1252,10330.0
2020-12-21 12:30:00,168.45,169.17,167.99,169.08,9421.0,150.2501,150.8923,149.8398,150.812,9421.0
2020-12-21 13:00:00,169.08,169.28,168.64,169.09,5258.0,150.812,150.9904,150.4196,150.8209,5258.0
2020-12-21 13:30:00,169.21,169.41,168.91,169.0,7769.0,150.928,151.1064,150.6604,150.7407,7769.0
2020-12-21 14:00:00,168.96,169.85,168.78,169.59,17005.0,150.705,151.4988,150.5444,151.2669,17005.0
2020-12-21 14:30:00,169.59,170.18,169.18,169.22,11904.0,151.2669,151.7932,150.9012,150.9369,11904.0
2020-12-21 15:00:00,169.34,169.64,168.97,169.64,7204.0,151.0439,151.3115,150.7139,151.3115,7204.0
2020-12-21 15:30:00,169.68,169.85,169.09,169.7,27888.0,151.3472,151.4988,150.8209,151.365,27888.0
2020-12-22 09:30:00,170.02,170.2,167.59,167.59,20154.0,151.6505,151.811,149.483,149.483,20154.0
2020-12-22 10:00:00,167.95,168.5,167.48,168.5,5398.0,149.8041,150.2947,149.3849,150.2947,5398.0
2020-12-22 10:30:00,168.35,168.55,167.56,167.56,3714.0,150.1609,150.3393,149.4562,149.4562,3714.0
2020-12-22 11:00:00,167.71,168.43,167.43,167.43,3455.0,149.59,150.2322,149.3403,149.3403,3455.0
2020-12-22 11:30:00,167.32,167.57,166.83,167.04,12122.0,149.2422,149.4652,148.8051,148.9924,12122.0
2020-12-22 12:00:00,167.13,167.64,166.86,167.35,25466.0,149.0727,149.5276,148.8319,149.2689,25466.0
2020-12-22 12:30:00,167.37,168.0,167.22,167.42,5634.0,149.2868,149.8487,149.153,149.3314,5634.0
2020-12-22 13:00:00,167.45,168.03,167.28,167.38,8572.0,149.3581,149.8755,149.2065,149.2957,8572.0
2020-12-22 13:30:00,167.44,168.16,167.44,168.16,13572.0,149.3492,149.9914,149.3492,149.9914,13572.0
2020-12-22 14:00:00,168.18,168.18,167.76,168.12,5381.0,150.0093,150.0093,149.6346,149.9557,5381.0
2020-12-22 14:30:00,168.08,168.26,167.74,168.06,11148.0,149.9201,150.0806,149.6168,149.9022,11148.0
2020-12-22 15:00:00,168.11,168.28,167.91,168.05,6219.0,149.9468,150.0985,149.7684,149.8933,6219.0
2020-12-22 15:30:00,168.11,168.19,167.36,167.6,51506.0,149.9468,150.0182,149.2779,149.4919,51506.0
2020-12-23 09:30:00,168.24,169.48,168.21,168.74,17318.0,150.0628,151.1688,150.036,150.5088,17318.0
2020-12-23 10:00:00,168.65,168.72,167.34,167.79,9311.0,150.4285,150.4909,149.26,149.6614,9311.0
2020-12-23 10:30:00,167.77,168.95,167.67,168.79,8191.0,149.6436,150.6961,149.5544,150.5533,8191.0
2020-12-23 11:00:00,168.66,169.51,168.41,169.48,14440.0,150.4374,151.1956,150.2144,151.1688,14440.0
2020-12-23 11:30:00,169.4,169.48,168.91,169.23,9294.0,151.0974,151.1688,150.6604,150.9458,9294.0
2020-12-23 12:00:00,169.25,169.28,168.57,168.57,4351.0,150.9636,150.9904,150.3571,150.3571,4351.0
2020-12-23 12:30:00,168.6,168.86,168.53,168.76,3717.0,150.3839,150.6158,150.3214,150.5266,3717.0
2020-12-23 13:00:00,168.69,168.8,168.29,168.38,6892.0,150.4642,150.5623,150.1074,150.1876,6892.0
2020-12-23 13:30:00,168.51,168.8,168.4,168.68,5856.0,150.3036,150.5623,150.2055,150.4552,5856.0
2020-12-23 14:00:00,168.68,168.71,168.38,168.42,4625.0,150.4552,150.482,150.1876,150.2233,4625.0
2020-12-23 14:30:00,168.47,168.62,168.13,168.21,5658.0,150.2679,150.4017,149.9647,150.036,5658.0
2020-12-23 15:00:00,168.25,168.42,168.16,168.42,3309.0,150.0717,150.2233,149.9914,150.2233,3309.0
2020-12-23 15:30:00,168.47,168.61,167.82,167.84,46541.0,150.2679,150.3928,149.6882,149.706,46541.0
2020-12-24 09:30:00,169.45,169.46,167.64,168.36,10699.0,151.142,151.151,149.5276,150.1698,10699.0
2020-12-24 10:00:00,168.35,168.68,167.96,168.43,6339.0,150.1609,150.4552,149.813,150.2322,6339.0
2020-12-24 10:30:00,168.26,168.95,168.0,168.94,5678.0,150.0806,150.6961,149.8487,150.6871,5678.0
2020-12-24 11:00:00,168.91,169.55,168.74,168.87,7043.0,150.6604,151.2312,150.5088,150.6247,7043.0
2020-12-24 11:30:00,168.81,169.06,168.39,169.06,5068.0,150.5712,150.7942,150.1966,150.7942,5068.0
2020-12-24 12:00:00,168.93,169.09,168.59,168.88,7651.0,150.6782,150.8209,150.375,150.6336,7651.0
2020-12-24 12:30:00,169.09,169.9,169.09,169.81,13216.0,150.8209,151.5434,150.8209,151.4631,13216.0
2020-12-28 09:30:00,170.66,171.26,169.19,171.0,18109.0,152.2213,152.7565,150.9101,152.5246,18109.0
2020-12-28 10:00:00,170.97,171.69,170.75,171.6,12671.0,152.4978,153.14,152.3016,153.0597,12671.0
2020-12-28 10:30:00,171.9,171.9,170.9,171.11,5331.0,153.3273,153.3273,152.4354,152.6227,5331.0
2020-12-28 11:00:00,171.05,171.8,170.77,171.07,8066.0,152.5692,153.2381,152.3194,152.587,8066.0
2020-12-28 11:30:00,171.1,171.27,170.66,170.81,10257.0,152.6138,152.7654,152.2213,152.3551,10257.0
2020-12-28 12:00:00,170.61,170.79,170.18,170.53,3063.0,152.1767,152.3373,151.7932,152.1054,3063.0
2020-12-28 12:30:00,170.53,170.99,170.47,170.47,4464.0,152.1054,152.5157,152.0518,152.0518,4464.0
2020-12-28 13:00:00,170.53,171.27,170.47,171.14,10710.0,152.1054,152.7654,152.0518,152.6494,10710.0
2020-12-28 13:30:00,171.2,171.38,171.07,171.3,8318.0,152.703,152.8635,152.587,152.7922,8318.0
2020-12-28 14:00:00,171.29,171.78,171.24,171.24,4225.0,152.7832,153.2203,152.7386,152.7386,4225.0
2020-12-28 14:30:00,171.32,171.61,171.25,171.25,8228.0,152.81,153.0687,152.7476,152.7476,8228.0
2020-12-28 15:00:00,171.25,171.27,170.44,170.44,8169.0,152.7476,152.7654,152.0251,152.0251,8169.0
2020-12-28 15:30:00,170.57,170.77,170.18,170.5,29770.0,152.141,152.3194,151.7932,152.0786,29770.0
2020-12-29 09:30:00,171.4,171.52,169.32,169.32,9167.0,152.8814,152.9884,151.0261,151.0261,9167.0
2020-12-29 10:00:00,169.65,169.88,169.06,169.12,5531.0,151.3204,151.5256,150.7942,150.8477,5531.0
2020-12-29 10:30:00,169.45,169.97,169.44,169.57,2495.0,151.142,151.6059,151.1331,151.2491,2495.0
2020-12-29 11:00:00,169.44,170.0,169.23,170.0,3076.0,151.1331,151.6326,150.9458,151.6326,3076.0
2020-12-29 11:30:00,169.53,170.12,169.53,169.81,10402.0,151.2134,151.7397,151.2134,151.4631,10402.0
2020-12-29 12:00:00,169.55,169.62,168.93,169.29,5059.0,151.2312,151.2937,150.6782,150.9993,5059.0
2020-12-29 12:30:00,169.17,169.17,168.15,168.3,3960.0,150.8923,150.8923,149.9825,150.1163,3960.0
2020-12-29 13:00:00,168.14,168.22,167.61,168.08,4697.0,149.9736,150.0449,149.5008,149.9201,4697.0
2020-12-29 13:30:00,167.75,168.18,167.69,168.18,2897.0,149.6257,150.0093,149.5722,150.0093,2897.0
2020-12-29 14:00:00,167.79,167.79,167.27,167.66,2902.0,149.6614,149.6614,149.1976,149.5454,2902.0
2020-12-29 14:30:00,167.6,168.15,167.56,168.13,4772.0,149.4919,149.9825,149.4562,149.9647,4772.0
2020-12-29 15:00:00,168.12,168.9,168.07,168.9,4352.0,149.9557,150.6515,149.9111,150.6515,4352.0
2020-12-29 15:30:00,168.71,169.07,168.43,168.85,11971.0,150.482,150.8031,150.2322,150.6069,11971.0
2020-12-30 09:30:00,169.24,171.91,169.24,171.33,9731.0,150.9547,153.3363,150.9547,152.8189,9731.0
2020-12-30 10:00:00,171.5,171.5,170.29,171.24,6138.0,152.9706,152.9706,151.8913,152.7386,6138.0
2020-12-30 10:30:00,171.17,171.49,170.86,171.13,29994.0,152.6762,152.9616,152.3997,152.6405,29994.0
2020-12-30 11:00:00,170.99,171.33,170.67,170.67,6329.0,152.5157,152.8189,152.2302,152.2302,6329.0
2020-12-30 11:30:00,170.87,171.0,170.26,170.63,11378.0,152.4086,152.5246,151.8645,152.1945,11378.0
2020-12-30 12:00:00,170.58,171.08,170.5,171.0,5168.0,152.15,152.5959,152.0786,152.5246,5168.0
2020-12-30 12:30:00,170.99,171.24,170.77,171.0,2801.0,152.5157,152.7386,152.3194,152.5246,2801.0
2020-12-30 13:00:00,171.01,171.13,170.67,170.88,23810.0,152.5335,152.6405,152.2302,152.4175,23810.0
2020-12-30 13:30:00,170.89,171.14,170.63,170.65,5818.0,152.4265,152.6494,152.1945,152.2124,5818.0
2020-12-30 14:00:00,170.58,170.66,170.3,170.66,9373.0,152.15,152.2213,151.9002,152.2213,9373.0
2020-12-30 14:30:00,170.8,170.96,170.61,170.61,3400.0,152.3462,152.4889,152.1767,152.1767,3400.0
2020-12-30 15:00:00,170.63,170.99,170.5,170.99,5908.0,152.1945,152.5157,152.0786,152.5157,5908.0
2020-12-30 15:30:00,171.07,171.4,170.88,170.95,32459.0,152.587,152.8814,152.4175,152.48,32459.0
2020-12-31 09:30:00,170.36,170.36,169.38,169.99,10155.0,151.9537,151.9537,151.0796,151.6237,10155.0
2020-12-31 10:00:00,169.82,170.67,169.29,169.91,26120.0,151.4721,152.2302,150.9993,151.5523,26120.0
2020-12-31 10:30:00,170.23,170.58,169.81,169.81,4165.0,151.8378,152.15,151.4631,151.4631,4165.0
2020-12-31 11:00:00,169.72,170.59,169.51,170.37,6701.0,151.3829,152.1589,151.1956,151.9626,6701.0
2020-12-31 11:30:00,170.5,170.57,169.67,169.95,5480.0,152.0786,152.141,151.3383,151.588,5480.0
2020-12-31 12:00:00,169.87,170.49,169.87,170.49,5903.0,151.5167,152.0697,151.5167,152.0697,5903.0
2020-12-31 12:30:00,170.53,170.53,170.08,170.32,5956.0,152.1054,152.1054,151.704,151.918,5956.0
2020-12-31 13:00:00,170.22,170.43,169.81,169.83,4777.0,151.8288,152.0162,151.4631,151.481,4777.0
2020-12-31 13:30:00,169.81,169.95,169.4,169.56,5563.0,151.4631,151.588,151.0974,151.2402,5563.0
2020-12-31 14:00:00,169.62,170.24,169.51,169.77,6511.0,151.2937,151.8467,151.1956,151.4275,6511.0
2020-12-31 14:30:00,169.95,170.26,169.94,170.11,6167.0,151.588,151.8645,151.5791,151.7307,6167.0
2020-12-31 15:00:00,170.07,170.92,170.0,170.8,7994.0,151.6951,152.4532,151.6326,152.3462,7994.0
2020-12-31 15:30:00,170.84,171.39,170.54,171.13,57725.0,152.3819,152.8724,152.1143,152.6405,57725.0
2021-01-04 09:30:00,171.72,172.01,170.85,171.0,14589.0,153.1668,153.4254,152.3908,152.5246,14589.0
2021-01-04 10:00:00,170.85,170.88,168.56,168.81,15251.0,152.3908,152.4175,150.3482,150.5712,15251.0
2021-01-04 10:30:00,168.99,169.04,167.0,167.56,16301.0,150.7317,150.7763,148.9567,149.4562,16301.0
2021-01-04 11:00:00,167.62,167.62,166.09,167.2,9760.0,149.5098,149.5098,148.1451,149.1351,9760.0
2021-01-04 11:30:00,167.17,167.59,166.65,166.89,24674.0,149.1084,149.483,148.6446,148.8586,24674.0
2021-01-04 12:00:00,166.98,167.51,166.82,167.45,16075.0,148.9389,149.4116,148.7962,149.3581,16075.0
2021-01-04 12:30:00,167.36,167.49,166.81,167.44,9395.0,149.2779,149.3938,148.7873,149.3492,9395.0
2021-01-04 13:00:00,167.49,168.59,167.31,168.15,9146.0,149.3938,150.375,149.2333,149.9825,9146.0
2021-01-04 13:30:00,168.26,168.68,167.91,168.31,9318.0,150.0806,150.4552,149.7684,150.1252,9318.0
2021-01-04 14:00:00,168.31,168.31,167.02,167.22,10648.0,150.1252,150.1252,148.9746,149.153,10648.0
2021-01-04 14:30:00,167.06,167.06,165.99,167.02,10230.0,149.0103,149.0103,148.0559,148.9746,10230.0
2021-01-04 15:00:00,167.03,167.04,166.24,166.46,4879.0,148.9835,148.9924,148.2789,148.4751,4879.0
2021-01-04 15:30:00,166.51,167.28,166.31,167.0,43065.0,148.5197,149.2065,148.3413,148.9567,43065.0
2021-01-05 09:30:00,167.15,169.01,167.15,168.11,15154.0,149.0905,150.7496,149.0905,149.9468,15154.0
2021-01-05 10:00:00,168.55,168.72,167.78,167.95,14784.0,150.3393,150.4909,149.6525,149.8041,14784.0
2021-01-05 10:30:00,168.05,168.21,166.94,167.3,15297.0,149.8933,150.036,148.9032,149.2243,15297.0
2021-01-05 11:00:00,167.19,167.76,166.81,167.57,15289.0,149.1262,149.6346,148.7873,149.4652,15289.0
2021-01-05 11:30:00,167.66,167.84,167.08,167.08,4600.0,149.5454,149.706,149.0281,149.0281,4600.0
2021-01-05 12:00:00,167.14,167.71,166.97,167.07,11368.0,149.0816,149.59,148.93,149.0192,11368.0
2021-01-05 12:30:00,167.22,167.57,166.98,167.05,14178.0,149.153,149.4652,148.9389,149.0013,14178.0
2021-01-05 13:00:00,167.15,167.51,166.5,166.72,7985.0,149.0905,149.4116,148.5108,148.707,7985.0
2021-01-05 13:30:00,166.78,166.97,166.39,166.96,6408.0,148.7605,148.93,148.4127,148.9211,6408.0
2021-01-05 14:00:00,167.05,167.83,166.93,167.23,17514.0,149.0013,149.6971,148.8943,149.1619,17514.0
2021-01-05 14:30:00,167.49,167.49,166.84,166.88,7264.0,149.3938,149.3938,148.814,148.8497,7264.0
2021-01-05 15:00:00,166.96,167.66,166.68,166.71,9961.0,148.9211,149.5454,148.6713,148.6981,9961.0
2021-01-05 15:30:00,166.62,167.23,166.42,166.72,31553.0,148.6178,149.1619,148.4394,148.707,31553.0
2021-01-06 09:30:00,168.06,171.5,168.06,171.5,13909.0,149.9022,152.9706,149.9022,152.9706,13909.0
2021-01-06 10:00:00,171.7,172.4,171.02,172.4,8966.0,153.1489,153.7733,152.5424,153.7733,8966.0
2021-01-06 10:30:00,172.4,173.45,172.32,172.94,10619.0,153.7733,154.7099,153.702,154.255,10619.0
2021-01-06 11:00:00,173.18,174.3,173.18,174.08,9654.0,154.469,155.468,154.469,155.2718,9654.0
2021-01-06 11:30:00,173.9,174.23,173.24,173.77,9393.0,155.1112,155.4056,154.5226,154.9953,9393.0
2021-01-06 12:00:00,173.84,174.21,173.55,174.0,5916.0,155.0577,155.3878,154.7991,155.2004,5916.0
2021-01-06 12:30:00,173.94,174.5,173.79,174.5,4715.0,155.1469,155.6464,155.0131,155.6464,4715.0
2021-01-06 13:00:00,174.45,174.49,174.01,174.23,4985.0,155.6018,155.6375,155.2094,155.4056,4985.0
2021-01-06 13:30:00,174.2,174.89,174.2,174.82,6718.0,155.3788,155.9943,155.3788,155.9318,6718.0
2021-01-06 14:00:00,174.82,175.02,173.5,173.76,4896.0,155.9318,156.1102,154.7545,154.9864,4896.0
2021-01-06 14:30:00,174.28,174.28,172.07,172.8,8268.0,155.4502,155.4502,153.479,154.1301,8268.0
2021-01-06 15:00:00,173.2,174.04,172.56,173.71,8677.0,154.4869,155.2361,153.916,154.9418,8677.0
2021-01-06 15:30:00,173.78,173.85,173.03,173.62,43511.0,155.0042,155.0666,154.3352,154.8615,43511.0
2021-01-07 09:30:00,174.38,175.49,171.9,174.52,36357.0,155.5394,156.5295,153.3273,155.6643,36357.0
2021-01-07 10:00:00,174.47,175.37,174.01,175.22,11884.0,155.6197,156.4224,155.2094,156.2886,11884.0
2021-01-07 10:30:00,175.08,175.71,174.86,175.39,14872.0,156.1638,156.7257,155.9675,156.4403,14872.0
2021-01-07 11:00:00,175.55,175.8,175.1,175.23,6771.0,156.583,156.806,156.1816,156.2975,6771.0
2021-01-07 11:30:00,175.07,175.34,174.22,174.54,6529.0,156.1548,156.3957,155.3967,155.6821,6529.0
2021-01-07 12:00:00,174.41,175.03,174.41,174.85,4280.0,155.5661,156.1192,155.5661,155.9586,4280.0
2021-01-07 12:30:00,174.84,175.55,174.84,175.25,11813.0,155.9497,156.583,155.9497,156.3154,11813.0
2021-01-07 13:00:00,175.3,175.35,175.01,175.1,3770.0,156.36,156.4046,156.1013,156.1816,3770.0
2021-01-07 13:30:00,175.25,175.51,175.18,175.51,2282.0,156.3154,156.5473,156.253,156.5473,2282.0
2021-01-07 14:00:00,175.59,175.61,174.74,174.81,6903.0,156.6187,156.6365,155.8605,155.9229,6903.0
2021-01-07 14:30:00,174.82,175.0,174.61,174.81,4541.0,155.9318,156.0924,155.7445,155.9229,4541.0
2021-01-07 15:00:00,175.13,175.78,174.92,175.41,8077.0,156.2084,156.7881,156.021,156.4581,8077.0
2021-01-07 15:30:00,175.54,176.4,175.45,175.87,29696.0,156.5741,157.3411,156.4938,156.8684,29696.0
2021-01-08 09:30:00,175.42,176.14,173.7,174.66,23232.0,156.467,157.1092,154.9329,155.7891,23232.0
2021-01-08 10:00:00,174.33,174.33,173.29,173.33,5647.0,155.4948,155.4948,154.5672,154.6028,5647.0
2021-01-08 10:30:00,173.46,174.4,173.45,174.25,3741.0,154.7188,155.5572,154.7099,155.4234,3741.0
2021-01-08 11:00:00,174.32,174.44,173.62,173.63,3575.0,155.4859,155.5929,154.8615,154.8704,3575.0
2021-01-08 11:30:00,173.57,173.62,173.01,173.53,7847.0,154.8169,154.8615,154.3174,154.7812,7847.0
2021-01-08 12:00:00,173.46,173.91,173.4,173.88,3330.0,154.7188,155.1202,154.6653,155.0934,3330.0
2021-01-08 12:30:00,173.77,173.86,173.13,173.4,2396.0,154.9953,155.0756,154.4244,154.6653,2396.0
2021-01-08 13:00:00,173.26,173.36,171.75,172.21,8971.0,154.5404,154.6296,153.1935,153.6038,8971.0
2021-01-08 13:30:00,172.25,172.26,170.76,170.94,5226.0,153.6395,153.6484,152.3105,152.4711,5226.0
2021-01-08 14:00:00,171.05,172.69,171.05,172.64,5810.0,152.5692,154.032,152.5692,153.9874,5810.0
2021-01-08 14:30:00,172.59,172.83,172.14,172.61,9699.0,153.9428,154.1569,153.5414,153.9606,9699.0
2021-01-08 15:00:00,172.72,173.4,172.72,173.25,7546.0,154.0587,154.6653,154.0587,154.5315,7546.0
2021-01-08 15:30:00,173.27,173.6,172.81,172.89,51321.0,154.5493,154.8437,154.139,154.2104,51321.0
2021-01-11 09:30:00,171.34,173.56,171.27,173.56,14755.0,152.8278,154.808,152.7654,154.808,14755.0
2021-01-11 10:00:00,173.62,173.93,172.64,172.86,17401.0,154.8615,155.138,153.9874,154.1836,17401.0
2021-01-11 10:30:00,173.01,174.25,173.01,174.09,7145.0,154.3174,155.4234,154.3174,155.2807,7145.0
2021-01-11 11:00:00,173.98,174.13,173.42,173.89,4431.0,155.1826,155.3164,154.6831,155.1023,4431.0
2021-01-11 11:30:00,173.9,174.19,173.42,174.16,6490.0,155.1112,155.3699,154.6831,155.3432,6490.0
2021-01-11 12:00:00,174.03,174.08,173.17,173.3,6208.0,155.2272,155.2718,154.4601,154.5761,6208.0
2021-01-11 12:30:00,173.19,173.23,172.89,173.04,4296.0,154.478,154.5136,154.2104,154.3442,4296.0
2021-01-11 13:00:00,173.03,173.18,172.39,172.49,6722.0,154.3352,154.469,153.7644,153.8536,6722.0
2021-01-11 13:30:00,172.45,172.61,171.69,171.85,6237.0,153.8179,153.9606,153.14,153.2827,6237.0
2021-01-11 14:00:00,171.7,171.78,171.39,171.63,8732.0,153.1489,153.2203,152.8724,153.0865,8732.0
2021-01-11 14:30:00,171.51,172.13,171.51,172.13,5364.0,152.9795,153.5325,152.9795,153.5325,5364.0
2021-01-11 15:00:00,172.06,172.29,171.49,171.62,7441.0,153.47,153.6752,152.9616,153.0776,7441.0
2021-01-11 15:30:00,171.46,171.83,170.66,171.3,35987.0,152.9349,153.2649,152.2213,152.7922,35987.0
2021-01-12 09:30:00,172.48,173.47,170.87,173.47,13451.0,153.8447,154.7277,152.4086,154.7277,13451.0
2021-01-12 10:00:00,173.31,173.94,172.94,173.58,18548.0,154.585,155.1469,154.255,154.8258,18548.0
2021-01-12 10:30:00,173.57,174.06,173.39,173.73,11947.0,154.8169,155.254,154.6563,154.9596,11947.0
2021-01-12 11:00:00,173.82,174.23,173.39,173.97,10363.0,155.0399,155.4056,154.6563,155.1737,10363.0
2021-01-12 11:30:00,173.97,174.13,173.46,173.81,9592.0,155.1737,155.3164,154.7188,155.031,9592.0
2021-01-12 12:00:00,173.94,174.0,173.21,174.0,8960.0,155.1469,155.2004,154.4958,155.2004,8960.0
2021-01-12 12:30:00,174.02,174.04,173.56,173.75,5016.0,155.2183,155.2361,154.808,154.9775,5016.0
2021-01-12 13:00:00,173.67,173.88,173.29,173.56,6709.0,154.9061,155.0934,154.5672,154.808,6709.0
2021-01-12 13:30:00,173.75,174.16,173.44,174.07,6127.0,154.9775,155.3432,154.7009,155.2629,6127.0
2021-01-12 14:00:00,173.89,174.73,173.89,174.45,13043.0,155.1023,155.8516,155.1023,155.6018,13043.0
2021-01-12 14:30:00,174.48,174.54,174.02,174.35,8917.0,155.6286,155.6821,155.2183,155.5126,8917.0
2021-01-12 15:00:00,174.47,174.57,173.76,173.76,8762.0,155.6197,155.7089,154.9864,154.9864,8762.0
2021-01-12 15:30:00,173.72,174.69,173.05,174.26,93575.0,154.9507,155.8159,154.3531,155.4324,93575.0
2021-01-13 09:30:00,174.42,174.93,172.85,172.85,7171.0,155.5751,156.03,154.1747,154.1747,7171.0
2021-01-13 10:00:00,173.0,173.43,172.36,172.83,8185.0,154.3085,154.692,153.7376,154.1569,8185.0
2021-01-13 10:30:00,172.6,172.73,171.85,172.05,7124.0,153.9517,154.0677,153.2827,153.4611,7124.0
2021-01-13 11:00:00,171.99,171.99,171.18,171.18,7695.0,153.4076,153.4076,152.6851,152.6851,7695.0
2021-01-13 11:30:00,171.27,171.28,170.57,170.96,4697.0,152.7654,152.7743,152.141,152.4889,4697.0
2021-01-13 12:00:00,170.8,171.08,170.48,171.08,2628.0,152.3462,152.5959,152.0608,152.5959,2628.0
2021-01-13 12:30:00,171.0,171.26,170.65,171.17,6012.0,152.5246,152.7565,152.2124,152.6762,6012.0
2021-01-13 13:00:00,171.1,171.42,170.89,171.42,13586.0,152.6138,152.8992,152.4265,152.8992,13586.0
2021-01-13 13:30:00,171.2,171.79,171.2,171.3,6525.0,152.703,153.2292,152.703,152.7922,6525.0
2021-01-13 14:00:00,171.3,171.79,171.22,171.43,6572.0,152.7922,153.2292,152.7208,152.9081,6572.0
2021-01-13 14:30:00,171.36,171.47,171.06,171.06,7021.0,152.8457,152.9438,152.5781,152.5781,7021.0
2021-01-13 15:00:00,171.02,171.29,170.55,170.61,10901.0,152.5424,152.7832,152.1232,152.1767,10901.0
2021-01-13 15:30:00,170.62,171.63,170.43,171.58,73222.0,152.1856,153.0865,152.0162,153.0419,73222.0
2021-01-14 09:30:00,172.96,172.96,171.34,171.64,7022.0,154.2728,154.2728,152.8278,153.0954,7022.0
2021-01-14 10:00:00,171.52,171.9,171.29,171.85,10676.0,152.9884,153.3273,152.7832,153.2827,10676.0
2021-01-14 10:30:00,171.99,171.99,170.31,170.87,13024.0,153.4076,153.4076,151.9091,152.4086,13024.0
2021-01-14 11:00:00,170.86,171.2,170.53,170.87,11563.0,152.3997,152.703,152.1054,152.4086,11563.0
2021-01-14 11:30:00,170.87,171.52,170.86,171.52,7117.0,152.4086,152.9884,152.3997,152.9884,7117.0
2021-01-14 12:00:00,171.58,171.88,171.16,171.59,13585.0,153.0419,153.3095,152.6673,153.0508,13585.0
2021-01-14 12:30:00,171.68,172.24,171.59,172.14,8992.0,153.1311,153.6306,153.0508,153.5414,8992.0
2021-01-14 13:00:00,172.14,172.45,172.01,172.38,6635.0,153.5414,153.8179,153.4254,153.7555,6635.0
2021-01-14 13:30:00,172.44,173.24,172.44,172.94,8490.0,153.809,154.5226,153.809,154.255,8490.0
2021-01-14 14:00:00,172.79,172.94,171.72,171.86,9439.0,154.1212,154.255,153.1668,153.2917,9439.0
2021-01-14 14:30:00,171.97,172.14,170.99,171.03,12403.0,153.3898,153.5414,152.5157,152.5513,12403.0
2021-01-14 15:00:00,171.03,171.49,170.81,171.0,15838.0,152.5513,152.9616,152.3551,152.5246,15838.0
2021-01-14 15:30:00,170.99,171.37,169.87,170.09,47502.0,152.5157,152.8546,151.5167,151.7129,47502.0
2021-01-15 09:30:00,168.77,168.77,165.88,166.93,35781.0,150.5355,150.5355,147.9578,148.8943,35781.0
2021-01-15 10:00:00,167.12,167.97,166.17,166.59,21886.0,149.0638,149.8219,148.2164,148.591,21886.0
2021-01-15 10:30:00,166.59,168.26,166.59,168.06,17640.0,148.591,150.0806,148.591,149.9022,17640.0
2021-01-15 11:00:00,168.32,168.75,167.63,168.1,22937.0,150.1341,150.5177,149.5187,149.9379,22937.0
2021-01-15 11:30:00,168.07,168.33,167.42,167.61,19264.0,149.9111,150.143,149.3314,149.5008,19264.0
2021-01-15 12:00:00,167.74,168.49,167.46,168.4,10446.0,149.6168,150.2858,149.367,150.2055,10446.0
2021-01-15 12:30:00,168.46,168.71,168.13,168.63,9653.0,150.259,150.482,149.9647,150.4106,9653.0
2021-01-15 13:00:00,168.53,168.59,167.9,168.35,10768.0,150.3214,150.375,149.7595,150.1609,10768.0
2021-01-15 13:30:00,168.33,168.63,168.15,168.29,7292.0,150.143,150.4106,149.9825,150.1074,7292.0
2021-01-15 14:00:00,168.32,168.6,168.26,168.6,4722.0,150.1341,150.3839,150.0806,150.3839,4722.0
2021-01-15 14:30:00,168.98,169.51,168.89,169.18,10550.0,150.7228,151.1956,150.6425,150.9012,10550.0
2021-01-15 15:00:00,169.2,169.56,168.83,169.21,8618.0,150.9191,151.2402,150.589,150.928,8618.0
2021-01-15 15:30:00,169.12,169.15,168.24,168.57,42513.0,150.8477,150.8745,150.0628,150.3571,42513.0
2021-01-19 09:30:00,170.1,170.67,169.37,169.57,12698.0,151.7218,152.2302,151.0707,151.2491,12698.0
2021-01-19 10:00:00,169.53,170.08,169.0,169.81,11319.0,151.2134,151.704,150.7407,151.4631,11319.0
2021-01-19 10:30:00,169.81,171.33,169.81,170.97,7734.0,151.4631,152.8189,151.4631,152.4978,7734.0
2021-01-19 11:00:00,171.0,171.5,170.84,171.17,6164.0,152.5246,152.9706,152.3819,152.6762,6164.0
2021-01-19 11:30:00,171.17,171.17,170.26,170.47,7118.0,152.6762,152.6762,151.8645,152.0518,7118.0
2021-01-19 12:00:00,170.52,170.96,170.21,170.53,12535.0,152.0964,152.4889,151.8199,152.1054,12535.0
2021-01-19 12:30:00,170.52,170.87,170.14,170.52,7242.0,152.0964,152.4086,151.7575,152.0964,7242.0
2021-01-19 13:00:00,170.7,171.57,170.62,171.27,25622.0,152.257,153.033,152.1856,152.7654,25622.0
2021-01-19 13:30:00,171.35,173.33,171.29,173.13,24456.0,152.8368,154.6028,152.7832,154.4244,24456.0
2021-01-19 14:00:00,173.14,173.27,172.38,172.99,30462.0,154.4334,154.5493,153.7555,154.2996,30462.0
2021-01-19 14:30:00,172.98,173.01,171.49,172.19,28085.0,154.2906,154.3174,152.9616,153.586,28085.0
2021-01-19 15:00:00,172.25,172.68,172.11,172.65,28706.0,153.6395,154.0231,153.5146,153.9963,28706.0
2021-01-19 15:30:00,172.59,173.39,172.24,172.5,98866.0,153.9428,154.6563,153.6306,153.8625,98866.0
2021-01-20 09:30:00,173.07,174.29,173.03,173.7,26772.0,154.3709,155.4591,154.3352,154.9329,26772.0
2021-01-20 10:00:00,173.89,174.5,173.42,174.13,11809.0,155.1023,155.6464,154.6831,155.3164,11809.0
2021-01-20 10:30:00,174.18,175.24,174.17,174.72,10484.0,155.361,156.3065,155.3521,155.8427,10484.0
2021-01-20 11:00:00,174.59,174.59,174.0,174.04,13184.0,155.7267,155.7267,155.2004,155.2361,13184.0
2021-01-20 11:30:00,174.01,174.33,174.0,174.12,10285.0,155.2094,155.4948,155.2004,155.3075,10285.0
2021-01-20 12:00:00,174.2,175.35,174.2,175.35,17658.0,155.3788,156.4046,155.3788,156.4046,17658.0
2021-01-20 12:30:00,175.31,176.14,175.0,176.14,16159.0,156.3689,157.1092,156.0924,157.1092,16159.0
2021-01-20 13:00:00,176.15,176.54,176.15,176.43,11744.0,157.1181,157.466,157.1181,157.3679,11744.0
2021-01-20 13:30:00,176.54,176.79,175.99,176.79,33958.0,157.466,157.689,156.9754,157.689,33958.0
2021-01-20 14:00:00,176.87,176.94,175.14,175.35,12917.0,157.7604,157.8228,156.2173,156.4046,12917.0
2021-01-20 14:30:00,175.33,175.57,175.25,175.46,12466.0,156.3867,156.6008,156.3154,156.5027,12466.0
2021-01-20 15:00:00,175.42,175.58,175.25,175.28,22319.0,156.467,156.6097,156.3154,156.3421,22319.0
2021-01-20 15:30:00,175.36,176.1,175.16,175.5,67158.0,156.4135,157.0736,156.2351,156.5384,67158.0
2021-01-21 09:30:00,174.99,176.87,173.63,176.28,19255.0,156.0835,157.7604,154.8704,157.2341,19255.0
2021-01-21 10:00:00,176.4,176.48,175.87,176.29,16833.0,157.3411,157.4125,156.8684,157.243,16833.0
2021-01-21 10:30:00,176.32,176.78,176.32,176.52,22076.0,157.2698,157.6801,157.2698,157.4482,22076.0
2021-01-21 11:00:00,176.52,177.49,176.5,177.34,25904.0,157.4482,158.3134,157.4303,158.1796,25904.0
2021-01-21 11:30:00,177.24,177.28,176.51,176.99,8654.0,158.0904,158.1261,157.4393,157.8674,8654.0
2021-01-21 12:00:00,177.0,177.0,176.02,176.25,26139.0,157.8763,157.8763,157.0022,157.2073,26139.0
2021-01-21 12:30:00,176.25,176.25,175.49,175.64,15156.0,157.2073,157.2073,156.5295,156.6633,15156.0
2021-01-21 13:00:00,175.71,176.31,175.59,176.02,7459.0,156.7257,157.2609,156.6187,157.0022,7459.0
2021-01-21 13:30:00,176.13,176.33,176.0,176.33,20412.0,157.1003,157.2787,156.9844,157.2787,20412.0
2021-01-21 14:00:00,176.28,176.3,176.1,176.11,12204.0,157.2341,157.2519,157.0736,157.0825,12204.0
2021-01-21 14:30:00,176.11,176.38,176.1,176.11,12880.0,157.0825,157.3233,157.0736,157.0825,12880.0
2021-01-21 15:00:00,176.18,176.49,176.09,176.24,12787.0,157.1449,157.4214,157.0646,157.1984,12787.0
2021-01-21 15:30:00,176.22,176.61,176.09,176.11,54974.0,157.1806,157.5284,157.0646,157.0825,54974.0
2021-01-22 09:30:00,175.95,176.11,174.6,174.8,23775.0,156.9398,157.0825,155.7356,155.914,23775.0
2021-01-22 10:00:00,174.94,175.64,174.32,174.7,60651.0,156.0389,156.6633,155.4859,155.8248,60651.0
2021-01-22 10:30:00,174.62,175.95,174.35,175.9,11071.0,155.7535,156.9398,155.5126,156.8952,11071.0
2021-01-22 11:00:00,175.88,176.78,175.02,175.16,9157.0,156.8773,157.6801,156.1102,156.2351,9157.0
2021-01-22 11:30:00,175.28,176.26,175.19,175.81,5905.0,156.3421,157.2163,156.2619,156.8149,5905.0
2021-01-22 12:00:00,175.92,175.92,175.33,175.84,4728.0,156.913,156.913,156.3867,156.8416,4728.0
2021-01-22 12:30:00,175.88,176.29,175.69,176.25,6159.0,156.8773,157.243,156.7078,157.2073,6159.0
2021-01-22 13:00:00,176.16,176.27,175.63,176.06,4910.0,157.1271,157.2252,156.6543,157.0379,4910.0
2021-01-22 13:30:00,176.22,176.32,175.8,175.89,6636.0,157.1806,157.2698,156.806,156.8862,6636.0
2021-01-22 14:00:00,175.75,176.45,175.75,176.31,8113.0,156.7614,157.3857,156.7614,157.2609,8113.0
2021-01-22 14:30:00,176.38,177.14,176.37,177.06,11022.0,157.3233,158.0012,157.3144,157.9298,11022.0
2021-01-22 15:00:00,177.06,177.55,176.55,177.44,22328.0,157.9298,158.3669,157.4749,158.2688,22328.0
2021-01-22 15:30:00,177.43,179.0,177.37,178.01,95486.0,158.2599,159.6602,158.2063,158.7772,95486.0
2021-01-25 09:30:00,177.85,177.88,176.45,177.59,21759.0,158.6345,158.6612,157.3857,158.4026,21759.0
2021-01-25 10:00:00,177.71,181.12,177.71,180.64,50024.0,158.5096,161.5512,158.5096,161.123,50024.0
2021-01-25 10:30:00,180.51,182.74,180.09,180.22,51628.0,161.0071,162.9961,160.6325,160.7484,51628.0
2021-01-25 11:00:00,180.05,180.7,177.62,178.14,53436.0,160.5968,161.1766,158.4293,158.8931,53436.0
2021-01-25 11:30:00,178.34,179.79,177.86,179.51,19675.0,159.0715,160.3649,158.6434,160.1151,19675.0
2021-01-25 12:00:00,179.62,179.77,178.36,178.58,20934.0,160.2132,160.347,159.0894,159.2856,20934.0
2021-01-25 12:30:00,178.42,179.28,178.4,178.98,16893.0,159.1429,159.91,159.1251,159.6424,16893.0
2021-01-25 13:00:00,178.9,179.67,178.64,179.56,13168.0,159.571,160.2578,159.3391,160.1597,13168.0
2021-01-25 13:30:00,179.63,179.95,178.74,178.78,11299.0,160.2222,160.5076,159.4283,159.464,11299.0
2021-01-25 14:00:00,178.72,179.11,178.65,178.97,12609.0,159.4105,159.7583,159.348,159.6335,12609.0
2021-01-25 14:30:00,178.99,179.27,178.78,178.89,14067.0,159.6513,159.9011,159.464,159.5621,14067.0
2021-01-25 15:00:00,179.03,179.39,178.82,179.1,16925.0,159.687,160.0081,159.4997,159.7494,16925.0
2021-01-25 15:30:00,179.07,179.49,178.7,179.31,90054.0,159.7227,160.0973,159.3926,159.9367,90054.0
2021-01-26 09:30:00,180.47,180.47,178.27,178.55,23040.0,160.9714,160.9714,159.0091,159.2588,23040.0
2021-01-26 10:00:00,178.55,179.19,177.86,178.34,28854.0,159.2588,159.8297,158.6434,159.0715,28854.0
2021-01-26 10:30:00,178.25,178.25,176.62,176.99,18243.0,158.9913,158.9913,157.5374,157.8674,18243.0
2021-01-26 11:00:00,176.99,177.95,176.7,177.9,30616.0,157.8674,158.7237,157.6087,158.6791,30616.0
2021-01-26 11:30:00,177.4,178.39,176.78,177.55,11479.0,158.2331,159.1161,157.6801,158.3669,11479.0
2021-01-26 12:00:00,177.78,178.67,177.7,178.3,11879.0,158.572,159.3659,158.5007,159.0359,11879.0
2021-01-26 12:30:00,178.47,179.63,178.34,179.4,12536.0,159.1875,160.2222,159.0715,160.017,12536.0
2021-01-26 13:00:00,179.44,180.09,179.39,179.91,8560.0,160.0527,160.6325,160.0081,160.4719,8560.0
2021-01-26 13:30:00,179.86,180.19,179.53,179.53,13333.0,160.4273,160.7217,160.133,160.133,13333.0
2021-01-26 14:00:00,179.57,180.02,179.19,179.3,10989.0,160.1686,160.57,159.8297,159.9278,10989.0
2021-01-26 14:30:00,179.38,180.0,179.3,180.0,10906.0,159.9992,160.5522,159.9278,160.5522,10906.0
2021-01-26 15:00:00,179.96,180.09,179.81,180.03,19176.0,160.5165,160.6325,160.3827,160.5789,19176.0
2021-01-26 15:30:00,180.04,180.04,179.19,179.68,70036.0,160.5879,160.5879,159.8297,160.2668,70036.0
2021-01-27 09:30:00,177.49,181.89,177.0,181.43,71038.0,158.3134,162.238,157.8763,161.8277,71038.0
2021-01-27 10:00:00,181.39,189.99,181.24,189.75,202331.0,161.792,169.4628,161.6582,169.2488,202331.0
2021-01-27 10:30:00,189.36,189.77,185.71,186.2,97331.0,168.9009,169.2666,165.6453,166.0823,97331.0
2021-01-27 11:00:00,186.17,186.17,184.18,184.47,29638.0,166.0556,166.0556,164.2806,164.5392,29638.0
2021-01-27 11:30:00,184.67,185.47,182.67,182.76,20644.0,164.7176,165.4312,162.9337,163.014,20644.0
2021-01-27 12:00:00,182.83,184.26,182.78,183.99,19588.0,163.0764,164.3519,163.0318,164.1111,19588.0
2021-01-27 12:30:00,183.99,185.15,183.98,185.1,34823.0,164.1111,165.1458,164.1022,165.1012,34823.0
2021-01-27 13:00:00,185.04,185.15,184.14,184.8,34725.0,165.0476,165.1458,164.2449,164.8336,34725.0
2021-01-27 13:30:00,184.69,185.26,184.38,185.13,56397.0,164.7355,165.2439,164.459,165.1279,56397.0
2021-01-27 14:00:00,185.09,185.42,184.68,184.97,27340.0,165.0922,165.3866,164.7265,164.9852,27340.0
2021-01-27 14:30:00,184.88,185.35,184.1,184.96,45443.0,164.9049,165.3241,164.2092,164.9763,45443.0
2021-01-27 15:00:00,184.84,186.44,184.84,184.87,41672.0,164.8693,166.2964,164.8693,164.896,41672.0
2021-01-27 15:30:00,184.69,187.74,184.5,187.6,170365.0,164.7355,167.4559,164.566,167.3311,170365.0
2021-01-28 09:30:00,189.0,193.02,188.03,191.48,116670.0,168.5798,172.1655,167.7146,170.7918,116670.0
2021-01-28 10:00:00,191.21,192.74,190.66,191.48,57969.0,170.551,171.9157,170.0604,170.7918,57969.0
2021-01-28 10:30:00,191.7,192.81,189.9,189.9,45812.0,170.9881,171.9781,169.3826,169.3826,45812.0
2021-01-28 11:00:00,189.73,191.81,187.67,187.98,60602.0,169.2309,171.0862,167.3935,167.67,60602.0
2021-01-28 11:30:00,188.0,188.09,186.64,187.2,47234.0,167.6878,167.7681,166.4748,166.9743,47234.0
2021-01-28 12:00:00,187.29,187.83,184.7,184.7,26607.0,167.0545,167.5362,164.7444,164.7444,26607.0
2021-01-28 12:30:00,184.47,186.28,184.38,185.63,31389.0,164.5392,166.1537,164.459,165.5739,31389.0
2021-01-28 13:00:00,185.86,186.24,184.8,185.08,69992.0,165.779,166.118,164.8336,165.0833,69992.0
2021-01-28 13:30:00,185.08,186.11,184.72,185.34,80660.0,165.0833,166.002,164.7622,165.3152,80660.0
2021-01-28 14:00:00,185.34,185.34,181.61,181.65,32700.0,165.3152,165.3152,161.9882,162.0239,32700.0
2021-01-28 14:30:00,181.56,182.85,180.88,182.3,36869.0,161.9436,163.0943,161.3371,162.6037,36869.0
2021-01-28 15:00:00,182.34,182.77,181.7,181.84,35741.0,162.6394,163.0229,162.0685,162.1934,35741.0
2021-01-28 15:30:00,181.97,182.97,181.24,182.45,190296.0,162.3093,163.2013,161.6582,162.7375,190296.0
2021-01-29 09:30:00,182.31,183.36,181.15,182.95,27909.0,162.6126,163.5492,161.5779,163.1835,27909.0
2021-01-29 10:00:00,183.4,184.17,182.67,184.03,11216.0,163.5848,164.2716,162.9337,164.1468,11216.0
2021-01-29 10:30:00,183.97,184.38,183.64,184.38,10262.0,164.0932,164.459,163.7989,164.459,10262.0
2021-01-29 11:00:00,184.18,184.27,183.01,183.01,8385.0,164.2806,164.3608,163.237,163.237,8385.0
2021-01-29 11:30:00,182.94,183.57,182.27,182.39,16120.0,163.1745,163.7365,162.5769,162.684,16120.0
2021-01-29 12:00:00,182.35,182.62,180.91,181.27,34628.0,162.6483,162.8891,161.3639,161.685,34628.0
2021-01-29 12:30:00,181.26,181.51,179.64,180.18,13713.0,161.676,161.899,160.2311,160.7127,13713.0
2021-01-29 13:00:00,179.97,181.0,179.44,180.84,17392.0,160.5254,161.4441,160.0527,161.3014,17392.0
2021-01-29 13:30:00,180.73,181.0,179.54,179.78,15966.0,161.2033,161.4441,160.1419,160.356,15966.0
2021-01-29 14:00:00,179.69,180.88,179.69,180.09,8098.0,160.2757,161.3371,160.2757,160.6325,8098.0
2021-01-29 14:30:00,179.8,180.0,179.48,179.7,8528.0,160.3738,160.5522,160.0884,160.2846,8528.0
2021-01-29 15:00:00,179.82,181.41,179.82,181.14,16152.0,160.3916,161.8098,160.3916,161.569,16152.0
2021-01-29 15:30:00,181.1,181.39,179.73,179.98,59068.0,161.5333,161.792,160.3114,160.5343,59068.0
2021-02-01 09:30:00,181.91,183.52,180.87,183.0,58627.0,162.2558,163.6919,161.3282,163.2281,58627.0
2021-02-01 10:00:00,183.0,184.29,182.68,182.99,36938.0,163.2281,164.3787,162.9426,163.2191,36938.0
2021-02-01 10:30:00,182.94,183.29,182.0,182.27,31551.0,163.1745,163.4867,162.3361,162.5769,31551.0
2021-02-01 11:00:00,182.26,183.41,181.47,182.71,22507.0,162.568,163.5938,161.8634,162.9694,22507.0
2021-02-01 11:30:00,182.75,184.03,182.61,183.68,14987.0,163.0051,164.1468,162.8802,163.8346,14987.0
2021-02-01 12:00:00,183.69,183.92,182.76,182.76,14369.0,163.8435,164.0487,163.014,163.014,14369.0
2021-02-01 12:30:00,182.87,183.75,182.7,183.75,18155.0,163.1121,163.897,162.9605,163.897,18155.0
2021-02-01 13:00:00,183.88,184.35,183.25,184.25,19899.0,164.013,164.4322,163.451,164.343,19899.0
2021-02-01 13:30:00,184.31,184.54,184.03,184.54,14135.0,164.3965,164.6017,164.1468,164.6017,14135.0
2021-02-01 14:00:00,184.53,186.24,184.28,186.24,25087.0,164.5927,166.118,164.3698,166.118,25087.0
2021-02-01 14:30:00,186.18,186.78,185.63,185.73,38874.0,166.0645,166.5996,165.5739,165.6631,38874.0
2021-02-01 15:00:00,185.74,186.19,185.56,185.63,23850.0,165.672,166.0734,165.5115,165.5739,23850.0
2021-02-01 15:30:00,185.69,186.18,185.22,185.22,74448.0,165.6274,166.0645,165.2082,165.2082,74448.0
2021-02-02 09:30:00,185.91,186.77,181.79,182.95,57769.0,165.8236,166.5907,162.1488,163.1835,57769.0
2021-02-02 10:00:00,183.16,183.36,180.63,180.78,59587.0,163.3708,163.5492,161.1141,161.2479,59587.0
2021-02-02 10:30:00,180.88,182.37,180.82,181.62,30084.0,161.3371,162.6661,161.2836,161.9972,30084.0
2021-02-02 11:00:00,181.72,182.25,181.17,181.44,33859.0,162.0863,162.5591,161.5958,161.8366,33859.0
2021-02-02 11:30:00,181.44,182.02,179.84,179.96,39633.0,161.8366,162.3539,160.4095,160.5165,39633.0
2021-02-02 12:00:00,179.87,180.47,178.14,178.14,31375.0,160.4362,160.9714,158.8931,158.8931,31375.0
2021-02-02 12:30:00,178.37,179.56,178.17,178.69,34804.0,159.0983,160.1597,158.9199,159.3837,34804.0
2021-02-02 13:00:00,178.66,178.81,177.93,178.81,34328.0,159.357,159.4908,158.7058,159.4908,34328.0
2021-02-02 13:30:00,178.83,179.25,178.42,178.84,17995.0,159.5086,159.8832,159.1429,159.5175,17995.0
2021-02-02 14:00:00,178.88,180.07,178.88,179.3,16249.0,159.5532,160.6146,159.5532,159.9278,16249.0
2021-02-02 14:30:00,179.34,180.14,179.34,180.14,11672.0,159.9635,160.6771,159.9635,160.6771,11672.0
2021-02-02 15:00:00,180.15,180.29,179.49,179.49,10816.0,160.686,160.8108,160.0973,160.0973,10816.0
2021-02-02 15:30:00,179.55,179.55,178.55,178.57,59904.0,160.1508,160.1508,159.2588,159.2767,59904.0
2021-02-03 09:30:00,178.64,178.64,175.79,176.92,46043.0,159.3391,159.3391,156.797,157.805,46043.0
2021-02-03 10:00:00,176.93,177.28,175.85,175.86,37515.0,157.8139,158.1261,156.8506,156.8595,37515.0
2021-02-03 10:30:00,175.83,177.76,175.78,177.17,53209.0,156.8327,158.5542,156.7881,158.0279,53209.0
2021-02-03 11:00:00,177.31,177.34,176.34,177.22,28241.0,158.1528,158.1796,157.2876,158.0725,28241.0
2021-02-03 11:30:00,177.16,177.86,176.95,177.78,21910.0,158.019,158.6434,157.8317,158.572,21910.0
2021-02-03 12:00:00,177.78,177.78,176.95,177.09,29221.0,158.572,158.572,157.8317,157.9566,29221.0
2021-02-03 12:30:00,177.11,177.48,176.71,177.41,20561.0,157.9744,158.3045,157.6176,158.242,20561.0
2021-02-03 13:00:00,177.43,177.97,177.33,177.85,26458.0,158.2599,158.7415,158.1707,158.6345,26458.0
2021-02-03 13:30:00,177.89,177.9,177.35,177.4,19355.0,158.6702,158.6791,158.1885,158.2331,19355.0
2021-02-03 14:00:00,177.43,177.69,177.17,177.42,20584.0,158.2599,158.4918,158.0279,158.2509,20584.0
2021-02-03 14:30:00,177.48,177.69,177.21,177.53,21251.0,158.3045,158.4918,158.0636,158.349,21251.0
2021-02-03 15:00:00,177.53,177.82,177.34,177.39,39853.0,158.349,158.6077,158.1796,158.2242,39853.0
2021-02-03 15:30:00,177.42,177.59,177.1,177.11,52678.0,158.2509,158.4026,157.9655,157.9744,52678.0
2021-02-04 09:30:00,188.75,191.84,186.92,191.44,497873.0,168.3568,171.1129,166.7245,170.7562,497873.0
2021-02-04 10:00:00,191.44,193.54,189.54,192.38,229472.0,170.7562,172.6293,169.0614,171.5946,229472.0
2021-02-04 10:30:00,192.25,193.41,190.87,191.5,163531.0,171.4786,172.5133,170.2477,170.8097,163531.0
2021-02-04 11:00:00,191.69,192.38,189.43,192.11,92503.0,170.9792,171.5946,168.9633,171.3538,92503.0
2021-02-04 11:30:00,192.0,193.49,191.79,192.8,51590.0,171.2557,172.5847,171.0683,171.9692,51590.0
2021-02-04 12:00:00,192.83,192.86,190.26,190.53,55415.0,171.996,172.0227,169.7037,169.9445,55415.0
2021-02-04 12:30:00,190.59,191.13,189.29,190.73,148010.0,169.998,170.4797,168.8385,170.1229,148010.0
2021-02-04 13:00:00,190.74,191.21,189.91,190.79,68488.0,170.1318,170.551,169.3915,170.1764,68488.0
2021-02-04 13:30:00,190.77,191.37,190.68,191.16,60172.0,170.1586,170.6937,170.0783,170.5064,60172.0
2021-02-04 14:00:00,191.18,191.49,190.66,190.78,72496.0,170.5243,170.8008,170.0604,170.1675,72496.0
2021-02-04 14:30:00,190.82,190.88,189.23,189.51,67789.0,170.2032,170.2567,168.7849,169.0347,67789.0
2021-02-04 15:00:00,189.51,189.8,188.34,189.18,67960.0,169.0347,169.2934,167.9911,168.7403,67960.0
2021-02-04 15:30:00,189.1,189.2,187.5,189.01,222589.0,168.669,168.7582,167.2419,168.5887,222589.0
2021-02-05 09:30:00,190.0,190.0,185.57,185.97,37132.0,169.4717,169.4717,165.5204,165.8772,37132.0
2021-02-05 10:00:00,186.04,186.04,183.1,184.22,52069.0,165.9396,165.9396,163.3172,164.3162,52069.0
2021-02-05 10:30:00,184.2,185.41,183.49,184.12,30878.0,164.2984,165.3777,163.6651,164.227,30878.0
2021-02-05 11:00:00,184.28,185.47,184.28,185.17,20047.0,164.3698,165.4312,164.3698,165.1636,20047.0
2021-02-05 11:30:00,185.03,185.35,183.45,183.6,20950.0,165.0387,165.3241,163.6294,163.7632,20950.0
2021-02-05 12:00:00,183.63,184.64,183.63,184.3,11448.0,163.79,164.6909,163.79,164.3876,11448.0
2021-02-05 12:30:00,184.32,184.88,184.11,184.44,13968.0,164.4054,164.9049,164.2181,164.5125,13968.0
2021-02-05 13:00:00,184.4,184.48,184.0,184.04,9447.0,164.4768,164.5481,164.12,164.1557,9447.0
2021-02-05 13:30:00,184.14,184.46,184.0,184.2,29989.0,164.2449,164.5303,164.12,164.2984,29989.0
2021-02-05 14:00:00,184.14,184.54,183.55,184.12,38697.0,164.2449,164.6017,163.7186,164.227,38697.0
2021-02-05 14:30:00,184.19,184.23,183.1,183.51,30243.0,164.2895,164.3252,163.3172,163.6829,30243.0
2021-02-05 15:00:00,183.72,184.32,183.44,184.12,21525.0,163.8703,164.4054,163.6205,164.227,21525.0
2021-02-05 15:30:00,184.16,184.93,183.8,184.38,75544.0,164.2627,164.9495,163.9416,164.459,75544.0
2021-02-08 09:30:00,185.67,186.23,184.31,184.31,20865.0,165.6096,166.1091,164.3965,164.3965,20865.0
2021-02-08 10:00:00,184.53,186.05,184.27,186.01,8627.0,164.5927,165.9485,164.3608,165.9128,8627.0
2021-02-08 10:30:00,186.05,186.52,185.44,186.02,20617.0,165.9485,166.3677,165.4044,165.9218,20617.0
2021-02-08 11:00:00,185.87,186.24,185.5,185.75,13176.0,165.788,166.118,165.4579,165.6809,13176.0
2021-02-08 11:30:00,185.75,186.32,185.13,186.15,27180.0,165.6809,166.1893,165.1279,166.0377,27180.0
2021-02-08 12:00:00,186.17,186.35,185.23,185.64,26466.0,166.0556,166.2161,165.2171,165.5828,26466.0
2021-02-08 12:30:00,185.7,185.81,185.11,185.3,14359.0,165.6363,165.7344,165.1101,165.2796,14359.0
2021-02-08 13:00:00,185.31,185.56,185.27,185.45,7208.0,165.2885,165.5115,165.2528,165.4133,7208.0
2021-02-08 13:30:00,185.34,185.64,185.33,185.52,8523.0,165.3152,165.5828,165.3063,165.4758,8523.0
2021-02-08 14:00:00,185.53,186.02,185.52,185.7,11522.0,165.4847,165.9218,165.4758,165.6363,11522.0
2021-02-08 14:30:00,185.7,186.0,185.56,185.68,16217.0,165.6363,165.9039,165.5115,165.6185,16217.0
2021-02-08 15:00:00,185.69,185.79,185.31,185.7,19573.0,165.6274,165.7166,165.2885,165.6363,19573.0
2021-02-08 15:30:00,185.78,185.92,185.21,185.48,59871.0,165.7077,165.8326,165.1993,165.4401,59871.0
2021-02-09 09:30:00,185.34,186.28,183.87,184.49,17065.0,165.3152,166.1537,164.0041,164.5571,17065.0
2021-02-09 10:00:00,184.23,186.34,183.96,186.3,14034.0,164.3252,166.2072,164.0843,166.1715,14034.0
2021-02-09 10:30:00,186.24,187.14,185.87,187.14,12086.0,166.118,166.9208,165.788,166.9208,12086.0
2021-02-09 11:00:00,187.23,187.71,186.87,187.71,7997.0,167.001,167.4292,166.6799,167.4292,7997.0
2021-02-09 11:30:00,187.59,188.29,187.5,187.83,11039.0,167.3221,167.9465,167.2419,167.5362,11039.0
2021-02-09 12:00:00,187.81,188.32,187.65,188.06,14348.0,167.5184,167.9733,167.3756,167.7414,14348.0
2021-02-09 12:30:00,188.14,189.0,188.03,188.69,18464.0,167.8127,168.5798,167.7146,168.3033,18464.0
2021-02-09 13:00:00,188.66,188.66,188.26,188.39,8165.0,168.2765,168.2765,167.9197,168.0357,8165.0
2021-02-09 13:30:00,188.41,188.67,188.21,188.56,8252.0,168.0535,168.2854,167.8751,168.1873,8252.0
2021-02-09 14:00:00,188.55,188.98,188.51,188.98,10494.0,168.1784,168.562,168.1427,168.562,10494.0
2021-02-09 14:30:00,188.99,189.39,188.8,188.84,11318.0,168.5709,168.9277,168.4014,168.4371,11318.0
2021-02-09 15:00:00,188.84,189.49,188.82,189.21,15872.0,168.4371,169.0168,168.4192,168.7671,15872.0
2021-02-09 15:30:00,189.31,189.53,188.97,189.47,56950.0,168.8563,169.0525,168.553,168.999,56950.0
2021-02-10 09:30:00,190.0,190.0,189.12,189.51,21741.0,169.4717,169.4717,168.6868,169.0347,21741.0
2021-02-10 10:00:00,189.5,189.81,188.35,188.69,35192.0,169.0258,169.3023,168.0,168.3033,35192.0
2021-02-10 10:30:00,188.89,189.93,188.19,189.67,26059.0,168.4817,169.4093,167.8573,169.1774,26059.0
2021-02-10 11:00:00,189.68,190.14,189.22,189.36,18796.0,169.1863,169.5966,168.776,168.9009,18796.0
2021-02-10 11:30:00,188.91,190.11,188.89,189.61,17009.0,168.4995,169.5699,168.4817,169.1239,17009.0
2021-02-10 12:00:00,189.22,189.63,188.89,189.53,9232.0,168.776,169.1417,168.4817,169.0525,9232.0
2021-02-10 12:30:00,189.5,190.21,189.5,190.21,12251.0,169.0258,169.6591,169.0258,169.6591,12251.0
2021-02-10 13:00:00,190.01,190.11,189.27,189.93,15377.0,169.4807,169.5699,168.8206,169.4093,15377.0
2021-02-10 13:30:00,189.94,190.07,189.49,189.49,21054.0,169.4182,169.5342,169.0168,169.0168,21054.0
2021-02-10 14:00:00,189.59,189.81,189.28,189.81,10746.0,169.106,169.3023,168.8295,169.3023,10746.0
2021-02-10 14:30:00,189.72,189.98,189.63,189.91,13482.0,169.222,169.4539,169.1417,169.3915,13482.0
2021-02-10 15:00:00,190.0,190.05,189.54,189.61,18223.0,169.4717,169.5163,169.0614,169.1239,18223.0
2021-02-10 15:30:00,189.7,189.84,188.96,189.36,52003.0,169.2042,169.329,168.5441,168.9009,52003.0
2021-02-11 09:30:00,190.0,190.69,188.62,188.62,30634.0,169.4717,170.0872,168.2408,168.2408,30634.0
2021-02-11 10:00:00,188.61,190.24,188.61,189.71,19932.0,168.2319,169.6858,168.2319,169.2131,19932.0
2021-02-11 10:30:00,189.89,190.15,189.31,189.74,16359.0,169.3736,169.6055,168.8563,169.2398,16359.0
2021-02-11 11:00:00,189.51,189.97,188.97,189.97,11241.0,169.0347,169.445,168.553,169.445,11241.0
2021-02-11 11:30:00,189.89,190.04,188.96,189.14,11314.0,169.3736,169.5074,168.5441,168.7047,11314.0
2021-02-11 12:00:00,189.06,189.11,186.86,186.93,12334.0,168.6333,168.6779,166.671,166.7334,12334.0
2021-02-11 12:30:00,186.65,187.86,186.65,187.75,5721.0,166.4837,167.563,166.4837,167.4648,5721.0
2021-02-11 13:00:00,187.79,189.2,187.71,189.07,10770.0,167.5005,168.7582,167.4292,168.6422,10770.0
2021-02-11 13:30:00,189.08,189.15,188.54,188.94,10508.0,168.6511,168.7136,168.1695,168.5263,10508.0
2021-02-11 14:00:00,188.87,189.33,188.57,189.24,11067.0,168.4638,168.8741,168.1962,168.7939,11067.0
2021-02-11 14:30:00,189.23,190.05,189.16,189.86,15869.0,168.7849,169.5163,168.7225,169.3469,15869.0
2021-02-11 15:00:00,189.93,190.06,189.65,189.88,13507.0,169.4093,169.5253,169.1596,169.3647,13507.0
2021-02-11 15:30:00,189.82,190.09,189.66,189.99,65086.0,169.3112,169.552,169.1685,169.4628,65086.0
2021-02-12 09:30:00,189.12,190.69,188.65,189.58,22629.0,168.6868,170.0872,168.2676,169.0971,22629.0
2021-02-12 10:00:00,189.73,190.18,189.68,189.77,20398.0,169.2309,169.6323,169.1863,169.2666,20398.0
2021-02-12 10:30:00,189.68,190.3,189.28,189.35,22179.0,169.1863,169.7393,168.8295,168.892,22179.0
2021-02-12 11:00:00,189.43,189.43,188.24,188.64,23569.0,168.9633,168.9633,167.9019,168.2587,23569.0
2021-02-12 11:30:00,188.91,189.75,188.91,189.4,5674.0,168.4995,169.2488,168.4995,168.9366,5674.0
2021-02-12 12:00:00,189.4,189.69,188.77,189.0,5589.0,168.9366,169.1952,168.3746,168.5798,5589.0
2021-02-12 12:30:00,188.9,188.9,188.44,188.51,6299.0,168.4906,168.4906,168.0803,168.1427,6299.0
2021-02-12 13:00:00,188.41,188.77,188.27,188.54,14032.0,168.0535,168.3746,167.9287,168.1695,14032.0
2021-02-12 13:30:00,188.54,188.87,188.4,188.78,7666.0,168.1695,168.4638,168.0446,168.3836,7666.0
2021-02-12 14:00:00,188.74,189.2,188.62,189.2,7162.0,168.3479,168.7582,168.2408,168.7582,7162.0
2021-02-12 14:30:00,189.15,189.38,189.0,189.1,11108.0,168.7136,168.9187,168.5798,168.669,11108.0
2021-02-12 15:00:00,189.12,189.67,189.09,189.66,9923.0,168.6868,169.1774,168.6601,169.1685,9923.0
2021-02-12 15:30:00,189.66,190.16,189.64,189.95,52845.0,169.1685,169.6145,169.1506,169.4271,52845.0
2021-02-16 09:30:00,190.06,190.98,189.39,189.86,29614.0,169.5253,170.3459,168.9277,169.3469,29614.0
2021-02-16 10:00:00,189.89,190.29,189.3,189.9,22436.0,169.3736,169.7304,168.8474,169.3826,22436.0
2021-02-16 10:30:00,189.91,189.91,188.19,189.02,15052.0,169.3915,169.3915,167.8573,168.5976,15052.0
2021-02-16 11:00:00,189.02,189.78,188.91,189.51,18706.0,168.5976,169.2755,168.4995,169.0347,18706.0
2021-02-16 11:30:00,189.62,189.76,188.99,189.16,12922.0,169.1328,169.2577,168.5709,168.7225,12922.0
2021-02-16 12:00:00,189.03,190.2,189.03,189.99,15417.0,168.6065,169.6501,168.6065,169.4628,15417.0
2021-02-16 12:30:00,189.99,190.14,189.46,189.52,7205.0,169.4628,169.5966,168.9901,169.0436,7205.0
2021-02-16 13:00:00,189.46,189.92,189.45,189.74,6314.0,168.9901,169.4004,168.9812,169.2398,6314.0
2021-02-16 13:30:00,189.74,189.98,189.38,189.69,6599.0,169.2398,169.4539,168.9187,169.1952,6599.0
2021-02-16 14:00:00,189.51,189.94,189.47,189.85,8278.0,169.0347,169.4182,168.999,169.338,8278.0
2021-02-16 14:30:00,189.9,189.96,189.11,189.57,11311.0,169.3826,169.4361,168.6779,169.0882,11311.0
2021-02-16 15:00:00,189.47,189.59,188.91,189.14,11795.0,168.999,169.106,168.4995,168.7047,11795.0
2021-02-16 15:30:00,188.98,189.24,188.23,188.57,44671.0,168.562,168.7939,167.893,168.1962,44671.0
2021-02-17 09:30:00,187.75,189.46,187.04,188.0,17330.0,167.4648,168.9901,166.8316,167.6878,17330.0
2021-02-17 10:00:00,188.05,189.49,187.69,189.06,12275.0,167.7324,169.0168,167.4113,168.6333,12275.0
2021-02-17 10:30:00,188.81,188.93,187.82,188.92,15680.0,168.4103,168.5174,167.5273,168.5084,15680.0
2021-02-17 11:00:00,188.92,189.26,187.44,189.26,16077.0,168.5084,168.8117,167.1883,168.8117,16077.0
2021-02-17 11:30:00,188.9,189.18,188.23,188.89,18175.0,168.4906,168.7403,167.893,168.4817,18175.0
2021-02-17 12:00:00,188.97,189.16,188.35,189.16,11232.0,168.553,168.7225,168.0,168.7225,11232.0
2021-02-17 12:30:00,189.13,189.34,188.59,188.59,9675.0,168.6957,168.8831,168.2141,168.2141,9675.0
2021-02-17 13:00:00,188.55,189.47,188.55,189.47,12494.0,168.1784,168.999,168.1784,168.999,12494.0
2021-02-17 13:30:00,189.46,190.02,189.36,189.98,9784.0,168.9901,169.4896,168.9009,169.4539,9784.0
2021-02-17 14:00:00,189.93,190.1,189.32,189.36,19574.0,169.4093,169.5609,168.8652,168.9009,19574.0
2021-02-17 14:30:00,189.42,189.64,189.33,189.45,29048.0,168.9544,169.1506,168.8741,168.9812,29048.0
2021-02-17 15:00:00,189.4,189.6,189.24,189.41,36747.0,168.9366,169.115,168.7939,168.9455,36747.0
2021-02-17 15:30:00,189.44,189.44,188.59,188.87,65337.0,168.9723,168.9723,168.2141,168.4638,65337.0
2021-02-18 09:30:00,188.51,190.62,187.93,190.32,28029.0,168.1427,170.0248,167.6254,169.7572,28029.0
2021-02-18 10:00:00,190.3,190.74,189.04,190.1,26009.0,169.7393,170.1318,168.6155,169.5609,26009.0
2021-02-18 10:30:00,190.26,190.46,188.98,190.02,36785.0,169.7037,169.882,168.562,169.4896,36785.0
2021-02-18 11:00:00,189.85,190.71,189.77,190.59,22141.0,169.338,170.105,169.2666,169.998,22141.0
2021-02-18 11:30:00,190.62,190.97,190.44,190.8,8513.0,170.0248,170.3369,169.8642,170.1853,8513.0
2021-02-18 12:00:00,190.89,191.06,189.21,189.89,16101.0,170.2656,170.4172,168.7671,169.3736,16101.0
2021-02-18 12:30:00,189.8,190.57,189.75,190.34,6874.0,169.2934,169.9802,169.2488,169.775,6874.0
2021-02-18 13:00:00,190.36,191.71,190.36,191.71,12980.0,169.7929,170.997,169.7929,170.997,12980.0
2021-02-18 13:30:00,191.78,192.29,191.4,192.2,36786.0,171.0594,171.5143,170.7205,171.4341,36786.0
2021-02-18 14:00:00,192.3,192.75,191.37,192.19,41465.0,171.5232,171.9246,170.6937,171.4251,41465.0
2021-02-18 14:30:00,192.07,193.0,191.89,192.66,23294.0,171.3181,172.1476,171.1575,171.8444,23294.0
2021-02-18 15:00:00,192.59,192.78,191.95,192.31,18291.0,171.7819,171.9514,171.2111,171.5322,18291.0
2021-02-18 15:30:00,192.16,192.79,191.33,191.57,57033.0,171.3984,171.9603,170.658,170.8721,57033.0
2021-02-19 09:30:00,191.93,195.61,191.64,195.31,72429.0,171.1932,174.4756,170.9346,174.208,72429.0
2021-02-19 10:00:00,195.18,195.32,193.63,194.4,52250.0,174.0921,174.217,172.7095,173.3964,52250.0
2021-02-19 10:30:00,194.36,194.37,193.41,193.74,15565.0,173.3607,173.3696,172.5133,172.8077,15565.0
2021-02-19 11:00:00,193.87,194.15,193.17,193.59,18847.0,172.9236,173.1734,172.2992,172.6739,18847.0
2021-02-19 11:30:00,193.69,194.08,193.4,193.68,18830.0,172.7631,173.1109,172.5044,172.7541,18830.0
2021-02-19 12:00:00,193.68,194.26,193.44,193.8,13446.0,172.7541,173.2715,172.5401,172.8612,13446.0
2021-02-19 12:30:00,193.79,194.29,193.33,194.06,36750.0,172.8523,173.2982,172.442,173.0931,36750.0
2021-02-19 13:00:00,194.16,194.45,193.9,194.25,8790.0,173.1823,173.441,172.9504,173.2626,8790.0
2021-02-19 13:30:00,194.25,194.81,194.24,194.81,11578.0,173.2626,173.7621,173.2536,173.7621,11578.0
2021-02-19 14:00:00,194.81,194.85,193.7,193.81,23842.0,173.7621,173.7977,172.772,172.8701,23842.0
2021-02-19 14:30:00,193.76,194.53,193.76,194.34,15970.0,172.8255,173.5123,172.8255,173.3428,15970.0
2021-02-19 15:00:00,194.32,194.84,194.11,194.78,23168.0,173.325,173.7888,173.1377,173.7353,23168.0
2021-02-19 15:30:00,194.78,195.35,194.66,194.96,72764.0,173.7353,174.2437,173.6283,173.8959,72764.0
2021-02-22 09:30:00,192.6,193.92,192.23,193.85,19372.0,172.8791,174.064,172.547,174.0011,19372.0
2021-02-22 10:00:00,194.0,194.27,192.98,193.76,18824.0,174.1358,174.3781,173.2202,173.9203,18824.0
2021-02-22 10:30:00,193.76,194.62,193.52,193.52,10458.0,173.9203,174.6923,173.7049,173.7049,10458.0
2021-02-22 11:00:00,193.67,193.99,193.12,193.86,13820.0,173.8396,174.1268,173.3459,174.0101,13820.0
2021-02-22 11:30:00,193.55,194.68,193.5,194.68,14156.0,173.7319,174.7461,173.687,174.7461,14156.0
2021-02-22 12:00:00,194.48,195.0,194.25,194.65,11647.0,174.5666,175.0334,174.3602,174.7192,11647.0
2021-02-22 12:30:00,194.65,195.06,194.4,194.56,5144.0,174.7192,175.0872,174.4948,174.6384,5144.0
2021-02-22 13:00:00,194.56,194.63,193.77,194.63,10632.0,174.6384,174.7013,173.9293,174.7013,10632.0
2021-02-22 13:30:00,194.63,194.96,194.54,194.58,8383.0,174.7013,174.9975,174.6205,174.6564,8383.0
2021-02-22 14:00:00,194.59,194.92,194.38,194.92,12459.0,174.6654,174.9616,174.4769,174.9616,12459.0
2021-02-22 14:30:00,195.12,195.15,194.34,194.7,6093.0,175.1411,175.168,174.441,174.7641,6093.0
2021-02-22 15:00:00,194.78,195.11,194.63,194.68,17859.0,174.8359,175.1321,174.7013,174.7461,17859.0
2021-02-22 15:30:00,194.61,195.04,194.11,194.14,54172.0,174.6833,175.0693,174.2345,174.2614,54172.0
2021-02-23 09:30:00,195.88,195.88,192.04,194.09,41315.0,175.8233,175.8233,172.3765,174.2166,41315.0
2021-02-23 10:00:00,194.41,195.08,193.63,194.3,15394.0,174.5038,175.1052,173.8037,174.4051,15394.0
2021-02-23 10:30:00,194.13,195.49,193.98,194.9,10338.0,174.2525,175.4732,174.1178,174.9436,10338.0
2021-02-23 11:00:00,195.1,195.58,194.46,195.37,21982.0,175.1231,175.554,174.5487,175.3655,21982.0
2021-02-23 11:30:00,195.39,195.89,194.69,195.55,15913.0,175.3834,175.8323,174.7551,175.5271,15913.0
2021-02-23 12:00:00,195.3,195.58,194.75,195.29,10319.0,175.3027,175.554,174.809,175.2937,10319.0
2021-02-23 12:30:00,195.27,195.86,194.98,195.0,24229.0,175.2757,175.8053,175.0154,175.0334,24229.0
2021-02-23 13:00:00,194.94,195.9,194.69,195.65,10703.0,174.9795,175.8412,174.7551,175.6168,10703.0
2021-02-23 13:30:00,195.84,196.26,195.5,196.11,14410.0,175.7874,176.1644,175.4822,176.0297,14410.0
2021-02-23 14:00:00,196.0,197.19,196.0,197.07,18032.0,175.931,176.9991,175.931,176.8914,18032.0
2021-02-23 14:30:00,197.02,197.57,196.71,197.28,19306.0,176.8465,177.3402,176.5683,177.0799,19306.0
2021-02-23 15:00:00,197.35,198.04,197.34,197.97,15298.0,177.1428,177.7621,177.1338,177.6993,15298.0
2021-02-23 15:30:00,197.9,198.06,197.27,197.38,85132.0,177.6364,177.7801,177.071,177.1697,85132.0
2021-02-24 09:30:00,198.6,200.9,197.66,200.9,56933.0,178.2648,180.3293,177.421,180.3293,56933.0
2021-02-24 10:00:00,200.77,201.79,200.47,201.79,42116.0,180.2126,181.1281,179.9433,181.1281,42116.0
2021-02-24 10:30:00,201.94,204.0,201.48,201.8,80178.0,181.2628,183.1118,180.8499,181.1371,80178.0
2021-02-24 11:00:00,201.97,203.0,201.45,202.65,32567.0,181.2897,182.2142,180.8229,181.9001,32567.0
2021-02-24 11:30:00,202.84,204.34,202.53,204.27,19261.0,182.0706,183.417,181.7924,183.3542,19261.0
2021-02-24 12:00:00,204.17,204.84,203.87,204.61,29045.0,183.2644,183.8658,182.9952,183.6594,29045.0
2021-02-24 12:30:00,204.71,204.98,204.28,204.4,26372.0,183.7491,183.9915,183.3632,183.4709,26372.0
2021-02-24 13:00:00,204.45,205.42,204.45,205.11,31316.0,183.5158,184.3864,183.5158,184.1082,31316.0
2021-02-24 13:30:00,205.11,205.2,204.59,205.01,64662.0,184.1082,184.189,183.6414,184.0184,64662.0
2021-02-24 14:00:00,205.03,205.06,204.57,204.81,18929.0,184.0364,184.0633,183.6235,183.8389,18929.0
2021-02-24 14:30:00,204.97,205.0,203.88,204.4,13564.0,183.9825,184.0095,183.0041,183.4709,13564.0
2021-02-24 15:00:00,204.47,205.12,204.42,204.91,48892.0,183.5337,184.1172,183.4888,183.9287,48892.0
2021-02-24 15:30:00,204.99,206.84,204.88,206.64,127161.0,184.0005,185.6611,183.9017,185.4815,127161.0
2021-02-25 09:30:00,206.75,207.07,205.12,206.69,32140.0,185.5803,185.8675,184.1172,185.5264,32140.0
2021-02-25 10:00:00,206.93,207.33,205.15,205.94,23130.0,185.7418,186.1009,184.1441,184.8532,23130.0
2021-02-25 10:30:00,205.91,205.91,204.07,204.09,27296.0,184.8263,184.8263,183.1747,183.1926,27296.0
2021-02-25 11:00:00,204.21,205.31,204.11,204.53,44334.0,183.3003,184.2877,183.2106,183.5876,44334.0
2021-02-25 11:30:00,204.48,205.04,203.17,203.28,27855.0,183.5427,184.0454,182.3668,182.4656,27855.0
2021-02-25 12:00:00,203.15,203.28,201.61,203.03,31597.0,182.3489,182.4656,180.9666,182.2412,31597.0
2021-02-25 12:30:00,202.98,203.1,201.75,201.75,12107.0,182.1963,182.304,181.0922,181.0922,12107.0
2021-02-25 13:00:00,201.73,203.95,200.68,203.82,18565.0,181.0743,183.067,180.1318,182.9503,18565.0
2021-02-25 13:30:00,204.03,204.38,202.87,204.38,12534.0,183.1388,183.4529,182.0976,183.4529,12534.0
2021-02-25 14:00:00,204.42,205.2,204.15,204.85,19835.0,183.4888,184.189,183.2465,183.8748,19835.0
2021-02-25 14:30:00,204.74,205.11,204.28,204.9,19784.0,183.7761,184.1082,183.3632,183.9197,19784.0
2021-02-25 15:00:00,204.82,205.11,203.26,203.77,24768.0,183.8479,184.1082,182.4476,182.9054,24768.0
2021-02-25 15:30:00,203.7,204.33,202.74,204.07,51936.0,182.8426,183.4081,181.9809,183.1747,51936.0
2021-02-26 09:30:00,203.3,205.43,202.2,203.21,26693.0,182.4835,184.3954,181.4962,182.4027,26693.0
2021-02-26 10:00:00,203.72,204.31,202.0,202.0,33031.0,182.8605,183.3901,181.3166,181.3166,33031.0
2021-02-26 10:30:00,202.29,204.49,202.29,203.63,21681.0,181.5769,183.5517,181.5769,182.7797,21681.0
2021-02-26 11:00:00,203.7,204.6,202.56,202.56,20008.0,182.8426,183.6504,181.8193,181.8193,20008.0
2021-02-26 11:30:00,202.66,203.52,201.64,202.25,23087.0,181.9091,182.681,180.9935,181.541,23087.0
2021-02-26 12:00:00,202.5,204.08,202.5,203.83,11302.0,181.7654,183.1837,181.7654,182.9593,11302.0
2021-02-26 12:30:00,203.95,204.71,203.79,204.0,17751.0,183.067,183.7491,182.9233,183.1118,17751.0
2021-02-26 13:00:00,203.78,204.43,203.07,204.31,12312.0,182.9144,183.4978,182.2771,183.3901,12312.0
2021-02-26 13:30:00,204.2,204.2,203.0,203.39,20401.0,183.2914,183.2914,182.2142,182.5643,20401.0
2021-02-26 14:00:00,203.44,203.67,202.32,202.97,12438.0,182.6092,182.8156,181.6039,182.1873,12438.0
2021-02-26 14:30:00,203.09,203.56,202.74,203.51,14415.0,182.295,182.7169,181.9809,182.672,14415.0
2021-02-26 15:00:00,203.5,204.12,202.89,202.91,55627.0,182.663,183.2196,182.1155,182.1335,55627.0
2021-02-26 15:30:00,203.15,203.8,202.53,203.12,105999.0,182.3489,182.9323,181.7924,182.322,105999.0
2021-03-01 09:30:00,206.0,208.0,205.41,207.08,45964.0,184.9071,186.7023,184.3775,185.8765,45964.0
2021-03-01 10:00:00,206.9,208.74,206.6,208.08,14634.0,185.7149,187.3665,185.4456,186.7741,14634.0
2021-03-01 10:30:00,208.13,209.61,208.04,209.51,15157.0,186.819,188.1474,186.7382,188.0577,15157.0
2021-03-01 11:00:00,209.38,210.05,208.77,209.61,30571.0,187.941,188.5424,187.3934,188.1474,30571.0
2021-03-01 11:30:00,209.55,209.87,209.43,209.69,12972.0,188.0936,188.3808,187.9859,188.2192,12972.0
2021-03-01 12:00:00,209.81,210.29,209.17,209.23,21081.0,188.3269,188.7578,187.7525,187.8063,21081.0
2021-03-01 12:30:00,209.3,210.49,209.14,210.15,11488.0,187.8692,188.9373,187.7255,188.6321,11488.0
2021-03-01 13:00:00,209.94,210.47,209.26,209.93,15398.0,188.4436,188.9194,187.8333,188.4347,15398.0
2021-03-01 13:30:00,210.18,210.39,209.72,210.02,21591.0,188.6591,188.8476,188.2462,188.5154,21591.0
2021-03-01 14:00:00,210.01,210.3,209.72,210.02,28598.0,188.5065,188.7668,188.2462,188.5154,28598.0
2021-03-01 14:30:00,210.12,210.14,209.65,209.78,18439.0,188.6052,188.6232,188.1833,188.3,18439.0
2021-03-01 15:00:00,209.73,210.15,209.27,209.67,22115.0,188.2551,188.6321,187.8422,188.2013,22115.0
2021-03-01 15:30:00,209.57,209.73,208.43,208.61,99072.0,188.1115,188.2551,187.0882,187.2498,99072.0
2021-03-02 09:30:00,208.81,210.19,207.8,209.24,94622.0,187.4293,188.668,186.5228,187.8153,94622.0
2021-03-02 10:00:00,209.24,209.35,208.16,208.77,19784.0,187.8153,187.914,186.8459,187.3934,19784.0
2021-03-02 10:30:00,208.55,209.37,208.07,209.12,28366.0,187.196,187.932,186.7651,187.7076,28366.0
2021-03-02 11:00:00,209.29,209.75,208.2,209.58,33390.0,187.8602,188.2731,186.8818,188.1205,33390.0
2021-03-02 11:30:00,209.66,209.66,208.7,209.3,16479.0,188.1923,188.1923,187.3306,187.8692,16479.0
2021-03-02 12:00:00,209.3,209.99,209.12,209.84,55206.0,187.8692,188.4885,187.7076,188.3539,55206.0
2021-03-02 12:30:00,209.74,210.33,209.43,210.33,16046.0,188.2641,188.7937,187.9859,188.7937,16046.0
2021-03-02 13:00:00,210.46,211.16,210.15,210.42,22086.0,188.9104,189.5387,188.6321,188.8745,22086.0
2021-03-02 13:30:00,210.44,211.53,210.44,210.78,32702.0,188.8924,189.8708,188.8924,189.1976,32702.0
2021-03-02 14:00:00,210.8,210.92,209.85,210.0,16363.0,189.2156,189.3233,188.3628,188.4975,16363.0
2021-03-02 14:30:00,210.03,210.97,209.98,210.52,13320.0,188.5244,189.3682,188.4795,188.9642,13320.0
2021-03-02 15:00:00,210.57,211.08,210.39,210.46,23894.0,189.0091,189.4669,188.8476,188.9104,23894.0
2021-03-02 15:30:00,210.46,210.71,209.54,209.91,67562.0,188.9104,189.1348,188.0846,188.4167,67562.0
2021-03-03 09:30:00,210.9,213.24,210.8,212.16,53093.0,189.3053,191.4057,189.2156,190.4363,53093.0
2021-03-03 10:00:00,212.35,213.16,211.84,212.28,29975.0,190.6069,191.3339,190.1491,190.544,29975.0
2021-03-03 10:30:00,212.42,214.51,212.1,214.19,41667.0,190.6697,192.5457,190.3825,192.2585,41667.0
2021-03-03 11:00:00,214.22,216.87,214.22,216.67,30730.0,192.2854,194.664,192.2854,194.4845,30730.0
2021-03-03 11:30:00,216.83,217.21,216.08,216.87,26346.0,194.6281,194.9692,193.9549,194.664,26346.0
2021-03-03 12:00:00,216.86,217.51,216.77,217.42,26979.0,194.6551,195.2385,194.5743,195.1577,26979.0
2021-03-03 12:30:00,217.49,218.57,217.05,217.8,22993.0,195.2206,196.19,194.8256,195.4988,22993.0
2021-03-03 13:00:00,217.87,218.65,217.74,218.55,33798.0,195.5617,196.2618,195.445,196.172,33798.0
2021-03-03 13:30:00,218.42,218.45,216.86,217.41,23000.0,196.0553,196.0823,194.6551,195.1488,23000.0
2021-03-03 14:00:00,217.42,217.92,216.63,217.55,27981.0,195.1577,195.6065,194.4486,195.2744,27981.0
2021-03-03 14:30:00,217.66,218.32,216.64,217.98,21879.0,195.3732,195.9656,194.4576,195.6604,21879.0
2021-03-03 15:00:00,218.01,218.06,216.37,216.7,10661.0,195.6873,195.7322,194.2152,194.5115,10661.0
2021-03-03 15:30:00,216.64,216.72,214.36,214.39,95464.0,194.4576,194.5294,192.4111,192.438,95464.0
2021-03-04 09:30:00,213.69,214.88,212.58,213.01,30178.0,191.8097,192.8778,190.8133,191.1993,30178.0
2021-03-04 10:00:00,213.11,213.65,211.89,213.26,23606.0,191.289,191.7738,190.194,191.4237,23606.0
2021-03-04 10:30:00,213.08,213.96,211.93,212.62,19965.0,191.2621,192.052,190.2299,190.8492,19965.0
2021-03-04 11:00:00,212.89,213.32,211.95,212.47,10867.0,191.0916,191.4775,190.2478,190.7146,10867.0
2021-03-04 11:30:00,212.71,213.93,212.64,213.93,11001.0,190.93,192.0251,190.8672,192.0251,11001.0
2021-03-04 12:00:00,214.1,214.56,212.99,213.49,18186.0,192.1777,192.5906,191.1813,191.6301,18186.0
2021-03-04 12:30:00,213.47,213.65,211.23,211.23,13238.0,191.6122,191.7738,189.6015,189.6015,13238.0
2021-03-04 13:00:00,211.34,212.26,209.96,210.49,20616.0,189.7003,190.5261,188.4616,188.9373,20616.0
2021-03-04 13:30:00,210.66,210.84,207.03,207.03,19987.0,189.0899,189.2515,185.8316,185.8316,19987.0
2021-03-04 14:00:00,207.21,209.1,206.91,208.66,23263.0,185.9932,187.6896,185.7239,187.2947,23263.0
2021-03-04 14:30:00,208.62,210.64,208.04,210.45,13348.0,187.2588,189.072,186.7382,188.9014,13348.0
2021-03-04 15:00:00,210.33,210.78,209.33,210.05,18074.0,188.7937,189.1976,187.8961,188.5424,18074.0
2021-03-04 15:30:00,210.43,211.32,210.23,210.95,54461.0,188.8835,189.6823,188.7039,189.3502,54461.0
2021-03-05 09:30:00,213.98,214.88,212.02,213.49,14732.0,192.07,192.8778,190.3107,191.6301,14732.0
2021-03-05 10:00:00,213.9,215.91,213.47,214.86,18581.0,191.9982,193.8023,191.6122,192.8599,18581.0
2021-03-05 10:30:00,214.55,215.17,213.49,213.92,20879.0,192.5816,193.1381,191.6301,192.0161,20879.0
2021-03-05 11:00:00,213.96,213.96,211.79,212.23,20236.0,192.052,192.052,190.1042,190.4992,20236.0
2021-03-05 11:30:00,212.3,213.21,211.89,212.88,16641.0,190.562,191.3788,190.194,191.0826,16641.0
2021-03-05 12:00:00,213.06,214.57,212.74,213.68,18075.0,191.2442,192.5996,190.9569,191.8007,18075.0
2021-03-05 12:30:00,213.73,214.57,213.52,214.12,11949.0,191.8456,192.5996,191.6571,192.1956,11949.0
2021-03-05 13:00:00,214.38,214.71,213.1,214.39,16817.0,192.429,192.7252,191.2801,192.438,16817.0
2021-03-05 13:30:00,214.86,216.27,214.31,215.78,13580.0,192.8599,194.1255,192.3662,193.6857,13580.0
2021-03-05 14:00:00,215.79,215.94,214.98,215.6,18483.0,193.6946,193.8293,192.9676,193.5241,18483.0
2021-03-05 14:30:00,215.56,217.26,215.55,217.19,17522.0,193.4882,195.0141,193.4792,194.9513,17522.0
2021-03-05 15:00:00,217.18,217.25,216.35,216.99,24449.0,194.9423,195.0051,194.1973,194.7718,24449.0
2021-03-05 15:30:00,216.8,218.45,216.68,217.28,99037.0,194.6012,196.0823,194.4935,195.0321,99037.0
2021-03-08 09:30:00,218.01,219.75,216.47,219.52,29639.0,195.6873,197.2492,194.305,197.0427,29639.0
2021-03-08 10:00:00,219.14,219.95,218.12,219.11,15154.0,196.7016,197.4287,195.7861,196.6747,15154.0
2021-03-08 10:30:00,219.33,219.63,218.41,218.9,15626.0,196.8722,197.1414,196.0464,196.4862,15626.0
2021-03-08 11:00:00,219.17,219.74,219.11,219.47,17757.0,196.7285,197.2402,196.6747,196.9978,17757.0
2021-03-08 11:30:00,219.26,219.83,218.7,219.47,10036.0,196.8093,197.321,196.3067,196.9978,10036.0
2021-03-08 12:00:00,219.59,221.36,219.28,221.26,58460.0,197.1055,198.6943,196.8273,198.6045,58460.0
2021-03-08 12:30:00,221.28,221.59,220.33,220.57,8221.0,198.6225,198.9008,197.7698,197.9852,8221.0
2021-03-08 13:00:00,220.91,221.0,220.46,220.65,6851.0,198.2904,198.3712,197.8865,198.057,6851.0
2021-03-08 13:30:00,220.55,220.55,218.03,218.38,12174.0,197.9672,197.9672,195.7053,196.0194,12174.0
2021-03-08 14:00:00,218.73,219.41,218.61,219.2,11993.0,196.3336,196.944,196.2259,196.7555,11993.0
2021-03-08 14:30:00,219.18,219.2,217.6,218.28,18224.0,196.7375,196.7555,195.3193,195.9297,18224.0
2021-03-08 15:00:00,218.31,218.38,217.46,218.33,34953.0,195.9566,196.0194,195.1936,195.9746,34953.0
2021-03-08 15:30:00,218.42,219.09,218.11,218.23,48482.0,196.0553,196.6567,195.7771,195.8848,48482.0
2021-03-09 09:30:00,218.83,219.26,216.27,218.12,19104.0,196.4234,196.8093,194.1255,195.7861,19104.0
2021-03-09 10:00:00,217.7,218.33,217.03,217.95,15893.0,195.4091,195.9746,194.8077,195.6335,15893.0
2021-03-09 10:30:00,217.98,219.81,217.52,219.66,30168.0,195.6604,197.303,195.2475,197.1684,30168.0
2021-03-09 11:00:00,219.79,220.64,218.77,218.97,22356.0,197.2851,198.048,196.3695,196.549,22356.0
2021-03-09 11:30:00,219.15,219.89,218.99,219.77,24636.0,196.7106,197.3748,196.567,197.2671,24636.0
2021-03-09 12:00:00,219.88,220.13,219.44,219.81,15517.0,197.3658,197.5902,196.9709,197.303,15517.0
2021-03-09 12:30:00,219.74,220.58,218.89,218.93,8306.0,197.2402,197.9942,196.4772,196.5131,8306.0
2021-03-09 13:00:00,218.87,219.35,218.48,219.01,9740.0,196.4593,196.8901,196.1092,196.5849,9740.0
2021-03-09 13:30:00,218.94,219.26,218.62,218.62,16967.0,196.5221,196.8093,196.2349,196.2349,16967.0
2021-03-09 14:00:00,218.68,219.04,218.55,218.62,13129.0,196.2887,196.6119,196.172,196.2349,13129.0
2021-03-09 14:30:00,218.68,219.34,218.18,218.44,15581.0,196.2887,196.8811,195.8399,196.0733,15581.0
2021-03-09 15:00:00,218.49,218.64,218.14,218.23,25060.0,196.1182,196.2528,195.804,195.8848,25060.0
2021-03-09 15:30:00,218.18,218.65,217.44,217.53,53358.0,195.8399,196.2618,195.1757,195.2565,53358.0
2021-03-10 09:30:00,217.15,218.01,216.08,217.53,63156.0,194.9154,195.6873,193.9549,195.2565,63156.0
2021-03-10 10:00:00,217.68,218.32,216.19,216.62,28236.0,195.3911,195.9656,194.0537,194.4396,28236.0
2021-03-10 10:30:00,216.64,217.67,216.3,217.25,21954.0,194.4576,195.3821,194.1524,195.0051,21954.0
2021-03-10 11:00:00,217.32,218.43,217.18,217.7,31388.0,195.068,196.0643,194.9423,195.4091,31388.0
2021-03-10 11:30:00,217.81,218.47,217.49,217.76,27160.0,195.5078,196.1002,195.2206,195.4629,27160.0
2021-03-10 12:00:00,217.77,218.16,216.73,217.41,25309.0,195.4719,195.822,194.5384,195.1488,25309.0
2021-03-10 12:30:00,217.41,217.98,216.88,217.35,14508.0,195.1488,195.6604,194.673,195.0949,14508.0
2021-03-10 13:00:00,217.3,218.52,216.82,218.34,14670.0,195.05,196.1451,194.6192,195.9835,14670.0
2021-03-10 13:30:00,218.48,218.67,217.86,218.5,20932.0,196.1092,196.2797,195.5527,196.1271,20932.0
2021-03-10 14:00:00,218.35,219.16,217.97,218.71,22312.0,195.9925,196.7196,195.6514,196.3156,22312.0
2021-03-10 14:30:00,218.8,219.23,218.44,219.03,21860.0,196.3964,196.7824,196.0733,196.6029,21860.0
2021-03-10 15:00:00,219.1,219.22,218.4,218.52,20765.0,196.6657,196.7734,196.0374,196.1451,20765.0
2021-03-10 15:30:00,218.53,219.35,218.27,218.88,69591.0,196.1541,196.8901,195.9207,196.4682,69591.0
2021-03-11 09:30:00,217.84,218.95,216.19,217.4,45186.0,195.5347,196.5311,194.0537,195.1398,45186.0
2021-03-11 10:00:00,217.32,217.62,216.08,217.26,22179.0,195.068,195.3373,193.9549,195.0141,22179.0
2021-03-11 10:30:00,217.15,217.59,216.72,216.96,11939.0,194.9154,195.3103,194.5294,194.7448,11939.0
2021-03-11 11:00:00,217.0,218.75,217.0,218.13,15545.0,194.7807,196.3516,194.7807,195.795,15545.0
2021-03-11 11:30:00,218.21,218.59,216.67,216.88,9224.0,195.8668,196.2079,194.4845,194.673,9224.0
2021-03-11 12:00:00,216.76,217.07,216.41,216.53,16332.0,194.5653,194.8436,194.2512,194.3589,16332.0
2021-03-11 12:30:00,216.55,217.03,216.15,216.45,23076.0,194.3768,194.8077,194.0178,194.2871,23076.0
2021-03-11 13:00:00,216.87,217.02,216.0,216.12,25198.0,194.664,194.7987,193.8831,193.9908,25198.0
2021-03-11 13:30:00,216.1,216.13,215.68,215.87,20166.0,193.9729,193.9998,193.5959,193.7664,20166.0
2021-03-11 14:00:00,215.81,217.05,215.81,216.61,14471.0,193.7126,194.8256,193.7126,194.4307,14471.0
2021-03-11 14:30:00,216.78,216.8,215.91,216.03,12600.0,194.5833,194.6012,193.8023,193.9101,12600.0
2021-03-11 15:00:00,216.04,216.18,215.47,215.75,29879.0,193.919,194.0447,193.4074,193.6587,29879.0
2021-03-11 15:30:00,215.59,215.72,214.59,214.76,79993.0,193.5151,193.6318,192.6175,192.7701,79993.0
2021-03-12 09:30:00,216.37,217.67,214.81,217.21,17022.0,194.2152,195.3821,192.815,194.9692,17022.0
2021-03-12 10:00:00,216.52,217.24,216.11,216.47,14809.0,194.3499,194.9962,193.9819,194.305,14809.0
2021-03-12 10:30:00,216.44,217.12,216.06,216.88,11798.0,194.2781,194.8885,193.937,194.673,11798.0
2021-03-12 11:00:00,216.95,217.59,216.42,216.5,16604.0,194.7359,195.3103,194.2601,194.3319,16604.0
2021-03-12 11:30:00,216.58,216.63,215.83,216.0,7302.0,194.4037,194.4486,193.7305,193.8831,7302.0
2021-03-12 12:00:00,216.02,216.87,215.73,216.78,9698.0,193.9011,194.664,193.6408,194.5833,9698.0
2021-03-12 12:30:00,216.88,217.29,216.73,216.81,6407.0,194.673,195.041,194.5384,194.6102,6407.0
2021-03-12 13:00:00,216.85,217.17,216.55,216.89,5101.0,194.6461,194.9333,194.3768,194.682,5101.0
2021-03-12 13:30:00,216.66,216.93,216.16,216.5,7580.0,194.4756,194.7179,194.0267,194.3319,7580.0
2021-03-12 14:00:00,216.45,217.09,216.24,216.98,6792.0,194.2871,194.8615,194.0986,194.7628,6792.0
2021-03-12 14:30:00,217.11,217.23,216.65,217.12,9298.0,194.8795,194.9872,194.4666,194.8885,9298.0
2021-03-12 15:00:00,217.23,217.36,216.91,217.16,7627.0,194.9872,195.1039,194.7,194.9244,7627.0
2021-03-12 15:30:00,217.2,217.7,217.14,217.34,20754.0,194.9603,195.4091,194.9064,195.0859,20754.0
2021-03-15 09:30:00,216.94,218.44,216.37,218.39,15037.0,194.7269,196.0733,194.2152,196.0284,15037.0
2021-03-15 10:00:00,218.5,221.1,218.36,221.1,15661.0,196.1271,198.4609,196.0015,198.4609,15661.0
2021-03-15 10:30:00,221.36,221.75,220.52,220.95,13829.0,198.6943,199.0444,197.9403,198.3263,13829.0
2021-03-15 11:00:00,220.81,221.06,219.74,220.47,6037.0,198.2006,198.425,197.2402,197.8954,6037.0
2021-03-15 11:30:00,220.39,220.65,220.08,220.32,7320.0,197.8236,198.057,197.5454,197.7608,7320.0
2021-03-15 12:00:00,220.58,221.19,220.1,220.94,8247.0,197.9942,198.5417,197.5633,198.3173,8247.0
2021-03-15 12:30:00,220.97,221.17,220.45,220.79,6780.0,198.3442,198.5238,197.8775,198.1827,6780.0
2021-03-15 13:00:00,220.79,220.86,220.49,220.77,8638.0,198.1827,198.2455,197.9134,198.1647,8638.0
2021-03-15 13:30:00,220.8,221.16,220.24,221.14,8734.0,198.1916,198.5148,197.689,198.4968,8734.0
2021-03-15 14:00:00,221.14,221.59,220.93,221.59,12569.0,198.4968,198.9008,198.3083,198.9008,12569.0
2021-03-15 14:30:00,221.74,221.97,221.38,221.72,13366.0,199.0354,199.2418,198.7123,199.0174,13366.0
2021-03-15 15:00:00,221.8,221.88,221.06,221.34,47160.0,199.0893,199.1611,198.425,198.6764,47160.0
2021-03-15 15:30:00,221.34,223.1,221.27,223.04,68911.0,198.6764,200.2561,198.6135,200.2023,68911.0
2021-03-16 09:30:00,221.97,222.07,220.7,221.09,12881.0,199.2418,199.3316,198.1019,198.452,12881.0
2021-03-16 10:00:00,221.25,221.25,219.44,219.88,7360.0,198.5956,198.5956,196.9709,197.3658,7360.0
2021-03-16 10:30:00,219.64,220.0,218.51,218.51,7749.0,197.1504,197.4736,196.1361,196.1361,7749.0
2021-03-16 11:00:00,218.24,219.12,218.05,218.73,8039.0,195.8938,196.6837,195.7232,196.3336,8039.0
2021-03-16 11:30:00,218.31,218.92,218.24,218.92,5151.0,195.9566,196.5041,195.8938,196.5041,5151.0
2021-03-16 12:00:00,218.92,219.31,218.85,218.9,8645.0,196.5041,196.8542,196.4413,196.4862,8645.0
2021-03-16 12:30:00,218.87,219.53,218.86,219.43,6542.0,196.4593,197.0517,196.4503,196.9619,6542.0
2021-03-16 13:00:00,219.42,219.55,219.01,219.46,8916.0,196.9529,197.0696,196.5849,196.9889,8916.0
2021-03-16 13:30:00,219.44,220.26,219.09,219.6,12715.0,196.9709,197.7069,196.6567,197.1145,12715.0
2021-03-16 14:00:00,219.79,219.89,219.22,219.55,8348.0,197.2851,197.3748,196.7734,197.0696,8348.0
2021-03-16 14:30:00,219.51,220.4,219.28,220.18,16533.0,197.0337,197.8326,196.8273,197.6351,16533.0
2021-03-16 15:00:00,220.17,221.22,220.17,220.7,15788.0,197.6262,198.5686,197.6262,198.1019,15788.0
2021-03-16 15:30:00,220.83,221.33,220.27,220.59,39059.0,198.2186,198.6674,197.7159,198.0031,39059.0
2021-03-17 09:30:00,221.59,221.65,219.85,220.92,9975.0,198.9008,198.9546,197.3389,198.2994,9975.0
2021-03-17 10:00:00,220.59,220.78,218.93,219.84,11044.0,198.0031,198.1737,196.5131,197.3299,11044.0
2021-03-17 10:30:00,220.0,220.28,219.11,219.47,10244.0,197.4736,197.7249,196.6747,196.9978,10244.0
2021-03-17 11:00:00,219.55,221.7,219.54,221.68,16452.0,197.0696,198.9995,197.0607,198.9815,16452.0
2021-03-17 11:30:00,221.58,222.19,221.52,222.03,8232.0,198.8918,199.4393,198.8379,199.2957,8232.0
2021-03-17 12:00:00,222.07,223.01,221.26,221.38,24725.0,199.3316,200.1754,198.6045,198.7123,24725.0
2021-03-17 12:30:00,221.3,221.3,220.85,221.06,7075.0,198.6404,198.6404,198.2365,198.425,7075.0
2021-03-17 13:00:00,221.12,221.12,220.18,220.65,5064.0,198.4789,198.4789,197.6351,198.057,5064.0
2021-03-17 13:30:00,220.67,220.97,220.49,220.7,4420.0,198.075,198.3442,197.9134,198.1019,4420.0
2021-03-17 14:00:00,220.75,222.17,220.75,221.06,6113.0,198.1468,199.4214,198.1468,198.425,6113.0
2021-03-17 14:30:00,220.9,222.73,220.79,222.28,8606.0,198.2814,199.924,198.1827,199.5201,8606.0
2021-03-17 15:00:00,222.13,222.17,221.02,221.31,17150.0,199.3855,199.4214,198.3891,198.6494,17150.0
2021-03-17 15:30:00,221.46,222.92,221.46,222.72,96327.0,198.7841,200.0946,198.7841,199.9151,96327.0
2021-03-18 09:30:00,224.54,226.23,223.64,226.0,26873.0,201.5487,203.0657,200.7408,202.8592,26873.0
2021-03-18 10:00:00,226.28,228.2,226.28,227.99,12193.0,203.1105,204.8339,203.1105,204.6454,12193.0
2021-03-18 10:30:00,227.86,228.74,227.67,227.94,11600.0,204.5288,205.3186,204.3582,204.6006,11600.0
2021-03-18 11:00:00,228.07,228.62,227.59,227.77,14534.0,204.7172,205.2109,204.2864,204.448,14534.0
2021-03-18 11:30:00,227.69,228.64,227.51,228.39,10396.0,204.3762,205.2289,204.2146,205.0045,10396.0
2021-03-18 12:00:00,228.47,229.14,228.32,228.56,14671.0,205.0763,205.6777,204.9417,205.1571,14671.0
2021-03-18 12:30:00,228.66,228.66,227.72,227.81,5783.0,205.2468,205.2468,204.4031,204.4839,5783.0
2021-03-18 13:00:00,227.87,228.35,227.87,228.03,6558.0,204.5377,204.9686,204.5377,204.6813,6558.0
2021-03-18 13:30:00,227.93,228.06,227.87,227.99,9760.0,204.5916,204.7083,204.5377,204.6454,9760.0
2021-03-18 14:00:00,228.06,228.06,227.0,227.25,27825.0,204.7083,204.7083,203.7568,203.9812,27825.0
2021-03-18 14:30:00,227.28,227.39,226.0,227.27,11687.0,204.0081,204.1069,202.8592,203.9992,11687.0
2021-03-18 15:00:00,227.27,227.31,226.06,226.31,12130.0,203.9992,204.0351,202.9131,203.1375,12130.0
2021-03-18 15:30:00,226.45,226.53,224.75,225.52,40701.0,203.2631,203.3349,201.7372,202.4284,40701.0
2021-03-19 09:30:00,224.45,224.45,220.93,223.36,49986.0,201.4679,201.4679,198.3083,200.4895,49986.0
2021-03-19 10:00:00,223.1,224.84,223.1,224.67,18361.0,200.2561,201.818,200.2561,201.6654,18361.0
2021-03-19 10:30:00,224.75,226.29,224.42,226.19,17810.0,201.7372,203.1195,201.441,203.0297,17810.0
2021-03-19 11:00:00,226.19,226.49,225.69,225.97,27261.0,203.0297,203.299,202.5809,202.8323,27261.0
2021-03-19 11:30:00,225.95,227.27,225.71,226.84,14129.0,202.8143,203.9992,202.5989,203.6132,14129.0
2021-03-19 12:00:00,226.84,227.32,226.19,226.5,18712.0,203.6132,204.044,203.0297,203.308,18712.0
2021-03-19 12:30:00,226.55,226.79,226.25,226.36,15286.0,203.3529,203.5683,203.0836,203.1823,15286.0
2021-03-19 13:00:00,226.31,226.36,225.76,225.81,16624.0,203.1375,203.1823,202.6438,202.6887,16624.0
2021-03-19 13:30:00,225.85,227.07,225.85,227.05,17834.0,202.7246,203.8196,202.7246,203.8017,17834.0
2021-03-19 14:00:00,227.02,227.26,226.45,226.62,16846.0,203.7748,203.9902,203.2631,203.4157,16846.0
2021-03-19 14:30:00,226.63,227.26,226.62,226.82,23795.0,203.4247,203.9902,203.4157,203.5952,23795.0
2021-03-19 15:00:00,226.82,227.36,226.21,226.95,26985.0,203.5952,204.0799,203.0477,203.7119,26985.0
2021-03-19 15:30:00,227.02,227.39,224.58,225.27,140348.0,203.7748,204.1069,201.5846,202.2039,140348.0
2021-03-22 09:30:00,225.04,225.04,222.37,222.4,11645.0,201.9975,201.9975,199.6009,199.6278,11645.0
2021-03-22 10:00:00,222.68,222.7,220.84,220.99,10473.0,199.8791,199.8971,198.2275,198.3622,10473.0
2021-03-22 10:30:00,221.15,221.36,220.27,220.41,12802.0,198.5058,198.6943,197.7159,197.8416,12802.0
2021-03-22 11:00:00,220.43,220.86,219.69,220.04,8790.0,197.8595,198.2455,197.1953,197.5095,8790.0
2021-03-22 11:30:00,219.88,220.86,219.87,220.7,8634.0,197.3658,198.2455,197.3569,198.1019,8634.0
2021-03-22 12:00:00,220.84,220.86,219.23,219.5,11447.0,198.2275,198.2455,196.7824,197.0248,11447.0
2021-03-22 12:30:00,219.3,219.32,218.89,219.14,19199.0,196.8452,196.8632,196.4772,196.7016,19199.0
2021-03-22 13:00:00,219.3,220.39,219.0,220.13,40028.0,196.8452,197.8236,196.576,197.5902,40028.0
2021-03-22 13:30:00,220.24,221.05,220.24,220.92,5526.0,197.689,198.416,197.689,198.2994,5526.0
2021-03-22 14:00:00,221.02,221.58,221.0,221.0,9909.0,198.3891,198.8918,198.3712,198.3712,9909.0
2021-03-22 14:30:00,221.06,221.22,220.62,220.69,15115.0,198.425,198.5686,198.0301,198.0929,15115.0
2021-03-22 15:00:00,220.8,221.09,220.58,220.92,18649.0,198.1916,198.452,197.9942,198.2994,18649.0
2021-03-22 15:30:00,220.96,221.16,219.99,220.01,64739.0,198.3353,198.5148,197.4646,197.4825,64739.0
2021-03-23 09:30:00,218.67,222.1,217.5,221.82,36535.0,196.2797,199.3585,195.2295,199.1072,36535.0
2021-03-23 10:00:00,221.64,221.73,218.38,218.38,18393.0,198.9456,199.0264,196.0194,196.0194,18393.0
2021-03-23 10:30:00,218.46,218.6,216.62,216.72,27755.0,196.0912,196.2169,194.4396,194.5294,27755.0
2021-03-23 11:00:00,216.76,218.21,216.0,217.95,19960.0,194.5653,195.8668,193.8831,195.6335,19960.0
2021-03-23 11:30:00,217.99,218.03,216.89,217.71,11909.0,195.6694,195.7053,194.682,195.418,11909.0
2021-03-23 12:00:00,217.4,217.41,216.7,217.21,9576.0,195.1398,195.1488,194.5115,194.9692,9576.0
2021-03-23 12:30:00,217.13,217.53,217.12,217.52,8981.0,194.8974,195.2565,194.8885,195.2475,8981.0
2021-03-23 13:00:00,217.49,217.82,217.13,217.49,7244.0,195.2206,195.5168,194.8974,195.2206,7244.0
2021-03-23 13:30:00,217.49,217.68,215.8,216.25,20870.0,195.2206,195.3911,193.7036,194.1075,20870.0
2021-03-23 14:00:00,216.17,216.99,215.79,215.93,13312.0,194.0357,194.7718,193.6946,193.8203,13312.0
2021-03-23 14:30:00,215.79,216.2,214.65,215.01,23409.0,193.6946,194.0627,192.6714,192.9945,23409.0
2021-03-23 15:00:00,214.83,215.63,214.6,215.16,35247.0,192.8329,193.551,192.6265,193.1291,35247.0
2021-03-23 15:30:00,215.11,215.54,213.99,215.41,74926.0,193.0843,193.4702,192.0789,193.3535,74926.0
2021-03-24 09:30:00,217.3,219.43,217.3,217.73,30283.0,195.05,196.9619,195.05,195.436,30283.0
2021-03-24 10:00:00,217.75,218.35,217.59,217.65,19260.0,195.4539,195.9925,195.3103,195.3642,19260.0
2021-03-24 10:30:00,218.0,218.8,217.59,218.28,39444.0,195.6783,196.3964,195.3103,195.9297,39444.0
2021-03-24 11:00:00,218.46,218.55,216.93,217.67,20880.0,196.0912,196.172,194.7179,195.3821,20880.0
2021-03-24 11:30:00,217.55,218.27,217.29,218.17,11666.0,195.2744,195.9207,195.041,195.8309,11666.0
2021-03-24 12:00:00,217.99,218.39,217.9,218.24,30025.0,195.6694,196.0284,195.5886,195.8938,30025.0
2021-03-24 12:30:00,218.02,218.28,217.3,218.08,16358.0,195.6963,195.9297,195.05,195.7502,16358.0
2021-03-24 13:00:00,218.05,218.14,217.01,217.7,9874.0,195.7232,195.804,194.7897,195.4091,9874.0
2021-03-24 13:30:00,218.06,218.18,217.25,217.94,12380.0,195.7322,195.8399,195.0051,195.6245,12380.0
2021-03-24 14:00:00,217.8,218.03,217.58,217.58,5625.0,195.4988,195.7053,195.3014,195.3014,5625.0
2021-03-24 14:30:00,217.15,217.33,216.58,216.86,15380.0,194.9154,195.0769,194.4037,194.6551,15380.0
2021-03-24 15:00:00,216.72,217.23,216.2,216.23,18002.0,194.5294,194.9872,194.0627,194.0896,18002.0
2021-03-24 15:30:00,216.51,216.54,215.35,215.37,46954.0,194.3409,194.3678,193.2997,193.3176,46954.0
2021-03-25 09:30:00,215.62,216.7,214.24,214.98,17676.0,193.542,194.5115,192.3033,192.9676,17676.0
2021-03-25 10:00:00,214.69,215.76,214.67,215.49,18848.0,192.7073,193.6677,192.6893,193.4254,18848.0
2021-03-25 10:30:00,215.46,216.5,214.9,216.36,21531.0,193.3984,194.3319,192.8958,194.2063,21531.0
2021-03-25 11:00:00,216.29,218.26,216.14,218.2,16632.0,194.1434,195.9117,194.0088,195.8579,16632.0
2021-03-25 11:30:00,218.17,220.06,217.63,220.06,24400.0,195.8309,197.5274,195.3462,197.5274,24400.0
2021-03-25 12:00:00,220.45,222.25,220.09,221.97,12799.0,197.8775,199.4932,197.5543,199.2418,12799.0
2021-03-25 12:30:00,221.92,222.58,221.78,222.1,8849.0,199.197,199.7894,199.0713,199.3585,8849.0
2021-03-25 13:00:00,222.08,222.82,221.99,222.43,7818.0,199.3406,200.0048,199.2598,199.6547,7818.0
2021-03-25 13:30:00,222.22,223.39,221.82,223.18,10929.0,199.4662,200.5164,199.1072,200.328,10929.0
2021-03-25 14:00:00,223.05,224.03,222.63,223.23,10552.0,200.2113,201.0909,199.8343,200.3728,10552.0
2021-03-25 14:30:00,222.9,224.2,222.78,224.02,9234.0,200.0766,201.2435,199.9689,201.0819,9234.0
2021-03-25 15:00:00,224.02,224.61,223.45,224.42,17058.0,201.0819,201.6115,200.5703,201.441,17058.0
2021-03-25 15:30:00,224.51,225.2,224.1,224.23,59126.0,201.5218,202.1411,201.1537,201.2704,59126.0
2021-03-26 09:30:00,226.25,226.63,225.72,225.76,11898.0,203.0836,203.4247,202.6079,202.6438,11898.0
2021-03-26 10:00:00,225.56,226.64,225.35,226.24,16186.0,202.4643,203.4337,202.2758,203.0746,16186.0
2021-03-26 10:30:00,226.34,227.01,226.15,226.44,6312.0,203.1644,203.7658,202.9938,203.2541,6312.0
2021-03-26 11:00:00,226.32,226.99,225.98,226.76,11568.0,203.1464,203.7478,202.8413,203.5414,11568.0
2021-03-26 11:30:00,226.92,226.92,226.02,226.28,9189.0,203.685,203.685,202.8772,203.1105,9189.0
2021-03-26 12:00:00,226.27,227.22,226.09,226.61,11445.0,203.1016,203.9543,202.94,203.4067,11445.0
2021-03-26 12:30:00,226.73,227.0,226.48,226.85,10276.0,203.5145,203.7568,203.2901,203.6222,10276.0
2021-03-26 13:00:00,226.86,227.85,226.83,227.0,7831.0,203.6311,204.5198,203.6042,203.7568,7831.0
2021-03-26 13:30:00,226.9,227.18,225.72,226.21,10466.0,203.667,203.9184,202.6079,203.0477,10466.0
2021-03-26 14:00:00,226.1,226.68,225.51,226.35,8821.0,202.949,203.4696,202.4194,203.1734,8821.0
2021-03-26 14:30:00,226.49,227.89,226.44,227.78,15766.0,203.299,204.5557,203.2541,204.4569,15766.0
2021-03-26 15:00:00,227.7,228.33,227.56,228.16,8429.0,204.3851,204.9506,204.2595,204.798,8429.0
2021-03-26 15:30:00,228.15,229.75,227.89,229.63,45036.0,204.7891,206.2252,204.5557,206.1175,45036.0
2021-03-29 09:30:00,230.01,233.88,230.01,233.2,32799.0,206.4586,209.9323,206.4586,209.322,32799.0
2021-03-29 10:00:00,232.86,233.0,231.12,231.4,10445.0,209.0168,209.1425,207.455,207.7063,10445.0
2021-03-29 10:30:00,231.28,231.45,227.03,227.46,17961.0,207.5986,207.7512,203.7837,204.1697,17961.0
2021-03-29 11:00:00,227.41,228.46,227.13,227.57,15130.0,204.1248,205.0673,203.8735,204.2684,15130.0
2021-03-29 11:30:00,227.49,228.24,227.22,228.05,5824.0,204.1966,204.8698,203.9543,204.6993,5824.0
2021-03-29 12:00:00,228.24,228.55,227.07,227.83,7379.0,204.8698,205.1481,203.8196,204.5018,7379.0
2021-03-29 12:30:00,228.03,229.08,227.93,229.02,9084.0,204.6813,205.6238,204.5916,205.57,9084.0
2021-03-29 13:00:00,229.02,229.02,227.81,228.3,6445.0,205.57,205.57,204.4839,204.9237,6445.0
2021-03-29 13:30:00,228.18,228.8,227.91,227.98,11235.0,204.816,205.3725,204.5736,204.6365,11235.0
2021-03-29 14:00:00,227.84,229.56,227.8,229.56,11523.0,204.5108,206.0547,204.4749,206.0547,11523.0
2021-03-29 14:30:00,229.49,230.62,229.08,229.39,37874.0,205.9919,207.0061,205.6238,205.9021,37874.0
2021-03-29 15:00:00,229.51,229.83,228.56,228.69,31264.0,206.0098,206.297,205.1571,205.2738,31264.0
2021-03-29 15:30:00,228.69,228.81,227.41,227.91,58111.0,205.2738,205.3815,204.1248,204.5736,58111.0
2021-03-30 09:30:00,227.96,231.35,227.96,230.44,17877.0,204.6185,207.6614,204.6185,206.8446,17877.0
2021-03-30 10:00:00,230.71,231.03,229.63,230.05,10782.0,207.0869,207.3742,206.1175,206.4945,10782.0
2021-03-30 10:30:00,229.94,230.65,228.83,229.79,19849.0,206.3958,207.0331,205.3994,206.2611,19849.0
2021-03-30 11:00:00,229.65,230.6,229.52,229.52,10573.0,206.1355,206.9882,206.0188,206.0188,10573.0
2021-03-30 11:30:00,229.63,229.63,228.74,229.4,6522.0,206.1175,206.1175,205.3186,205.9111,6522.0
2021-03-30 12:00:00,229.44,229.97,229.29,229.55,6849.0,205.947,206.4227,205.8123,206.0457,6849.0
2021-03-30 12:30:00,229.61,229.94,229.22,229.49,4351.0,206.0996,206.3958,205.7495,205.9919,4351.0
2021-03-30 13:00:00,229.59,229.82,229.35,229.79,3721.0,206.0816,206.2881,205.8662,206.2611,3721.0
2021-03-30 13:30:00,229.71,230.29,229.41,229.77,4723.0,206.1893,206.7099,205.92,206.2432,4723.0
2021-03-30 14:00:00,229.78,231.28,229.78,230.92,8834.0,206.2522,207.5986,206.2522,207.2754,8834.0
2021-03-30 14:30:00,231.08,231.81,230.63,231.53,10817.0,207.419,208.0743,207.0151,207.823,10817.0
2021-03-30 15:00:00,231.75,232.15,231.49,232.15,9824.0,208.0204,208.3795,207.7871,208.3795,9824.0
2021-03-30 15:30:00,232.2,232.38,231.57,232.13,37575.0,208.4244,208.5859,207.8589,208.3615,37575.0
2021-03-31 09:30:00,231.24,233.19,231.24,231.63,14836.0,207.5627,209.313,207.5627,207.9127,14836.0
2021-03-31 10:00:00,232.17,232.17,229.74,229.82,11462.0,208.3974,208.3974,206.2163,206.2881,11462.0
2021-03-31 10:30:00,229.82,230.39,229.0,229.92,13161.0,206.2881,206.7997,205.552,206.3778,13161.0
2021-03-31 11:00:00,230.02,230.95,229.97,230.45,18606.0,206.4676,207.3024,206.4227,206.8536,18606.0
2021-03-31 11:30:00,230.41,231.18,229.8,230.86,11835.0,206.8176,207.5088,206.2701,207.2216,11835.0
2021-03-31 12:00:00,230.99,231.7,230.96,231.13,5402.0,207.3383,207.9756,207.3113,207.4639,5402.0
2021-03-31 12:30:00,231.08,231.82,231.08,231.82,6062.0,207.419,208.0833,207.419,208.0833,6062.0
2021-03-31 13:00:00,231.97,232.16,231.7,231.7,9576.0,208.2179,208.3885,207.9756,207.9756,9576.0
2021-03-31 13:30:00,231.77,232.86,231.67,232.86,7205.0,208.0384,209.0168,207.9486,209.0168,7205.0
2021-03-31 14:00:00,232.68,232.86,232.02,232.24,9931.0,208.8552,209.0168,208.2628,208.4603,9931.0
2021-03-31 14:30:00,232.52,233.0,232.29,232.29,8905.0,208.7116,209.1425,208.5052,208.5052,8905.0
2021-03-31 15:00:00,232.31,232.65,231.81,232.51,11915.0,208.5231,208.8283,208.0743,208.7026,11915.0
2021-03-31 15:30:00,232.3,232.33,230.72,230.91,58124.0,208.5141,208.5411,207.0959,207.2665,58124.0
2021-04-01 09:30:00,230.02,231.51,226.85,227.85,38770.0,206.4676,207.805,203.6222,204.5198,38770.0
2021-04-01 10:00:00,227.5,230.43,227.42,229.58,22640.0,204.2056,206.8356,204.1338,206.0726,22640.0
2021-04-01 10:30:00,229.53,230.1,228.98,229.96,12009.0,206.0278,206.5394,205.5341,206.4137,12009.0
2021-04-01 11:00:00,230.01,230.46,229.79,230.2,5980.0,206.4586,206.8625,206.2611,206.6292,5980.0
2021-04-01 11:30:00,230.53,230.85,230.36,230.85,2738.0,206.9254,207.2126,206.7728,207.2126,2738.0
2021-04-01 12:00:00,230.83,232.12,230.83,231.0,12528.0,207.1946,208.3526,207.1946,207.3472,12528.0
2021-04-01 12:30:00,230.92,231.03,230.16,230.38,10829.0,207.2754,207.3742,206.5932,206.7907,10829.0
2021-04-01 13:00:00,230.42,231.08,230.33,230.6,8437.0,206.8266,207.419,206.7458,206.9882,8437.0
2021-04-01 13:30:00,230.52,230.76,229.82,229.82,21840.0,206.9164,207.1318,206.2881,206.2881,21840.0
2021-04-01 14:00:00,229.97,230.18,229.62,229.99,18146.0,206.4227,206.6112,206.1085,206.4407,18146.0
2021-04-01 14:30:00,230.04,230.94,229.93,230.88,5018.0,206.4855,207.2934,206.3868,207.2395,5018.0
2021-04-01 15:00:00,230.88,230.93,230.25,230.25,4996.0,207.2395,207.2844,206.674,206.674,4996.0
2021-04-01 15:30:00,230.23,231.74,230.15,231.74,26179.0,206.6561,208.0115,206.5843,208.0115,26179.0
2021-04-05 09:30:00,234.85,235.3,232.6,232.61,22389.0,210.803,211.2069,208.7834,208.7924,22389.0
2021-04-05 10:00:00,233.02,235.24,232.76,234.96,9313.0,209.1604,211.1531,208.927,210.9018,9313.0
2021-04-05 10:30:00,235.22,235.38,234.59,234.81,13269.0,211.1351,211.2788,210.5696,210.7671,13269.0
2021-04-05 11:00:00,235.0,235.1,234.02,234.65,8874.0,210.9377,211.0274,210.058,210.6235,8874.0
2021-04-05 11:30:00,234.8,235.0,234.46,234.49,4645.0,210.7581,210.9377,210.453,210.4799,4645.0
2021-04-05 12:00:00,234.63,235.03,233.68,234.29,7218.0,210.6056,210.9646,209.7528,210.3004,7218.0
2021-04-05 12:30:00,234.32,234.74,233.72,233.72,6020.0,210.3273,210.7043,209.7887,209.7887,6020.0
2021-04-05 13:00:00,233.7,233.98,233.43,233.52,4251.0,209.7708,210.0221,209.5284,209.6092,4251.0
2021-04-05 13:30:00,233.52,233.71,233.05,233.42,7328.0,209.6092,209.7798,209.1873,209.5194,7328.0
2021-04-05 14:00:00,233.42,233.44,232.65,232.91,14925.0,209.5194,209.5374,208.8283,209.0617,14925.0
2021-04-05 14:30:00,232.92,233.1,232.41,232.65,11824.0,209.0706,209.2322,208.6129,208.8283,11824.0
2021-04-05 15:00:00,232.6,233.75,232.46,233.75,8552.0,208.7834,209.8157,208.6577,209.8157,8552.0
2021-04-05 15:30:00,233.66,234.86,233.44,234.27,32541.0,209.7349,210.812,209.5374,210.2824,32541.0
2021-04-06 09:30:00,234.99,234.99,233.84,234.62,14183.0,210.9287,210.9287,209.8964,210.5966,14183.0
2021-04-06 10:00:00,234.85,236.08,234.81,235.69,7590.0,210.803,211.9071,210.7671,211.557,7590.0
2021-04-06 10:30:00,235.46,235.81,234.19,234.51,4776.0,211.3506,211.6647,210.2106,210.4978,4776.0
2021-04-06 11:00:00,234.41,234.73,233.11,233.55,7641.0,210.4081,210.6953,209.2412,209.6361,7641.0
2021-04-06 11:30:00,233.43,235.4,233.38,234.83,19310.0,209.5284,211.2967,209.4835,210.7851,19310.0
2021-04-06 12:00:00,234.88,235.45,234.71,234.71,9660.0,210.83,211.3416,210.6774,210.6774,9660.0
2021-04-06 12:30:00,234.76,234.95,234.31,234.85,6940.0,210.7222,210.8928,210.3183,210.803,6940.0
2021-04-06 13:00:00,234.76,235.3,234.62,235.11,6029.0,210.7222,211.2069,210.5966,211.0364,6029.0
2021-04-06 13:30:00,235.04,235.43,234.93,235.17,2848.0,210.9736,211.3236,210.8748,211.0903,2848.0
2021-04-06 14:00:00,235.43,235.84,234.99,235.13,7119.0,211.3236,211.6917,210.9287,211.0544,7119.0
2021-04-06 14:30:00,235.07,235.16,234.38,234.47,6415.0,211.0005,211.0813,210.3811,210.4619,6415.0
2021-04-06 15:00:00,234.55,234.55,233.24,233.37,9748.0,210.5337,210.5337,209.3579,209.4746,9748.0
2021-04-06 15:30:00,233.54,233.95,233.28,233.73,28166.0,209.6272,209.9952,209.3938,209.7977,28166.0
2021-04-07 09:30:00,233.84,234.77,233.14,233.14,13791.0,209.8964,210.7312,209.2681,209.2681,13791.0
2021-04-07 10:00:00,233.24,233.47,232.46,233.36,15613.0,209.3579,209.5643,208.6577,209.4656,15613.0
2021-04-07 10:30:00,233.51,234.31,233.51,233.81,3397.0,209.6002,210.3183,209.6002,209.8695,3397.0
2021-04-07 11:00:00,233.67,233.81,232.94,233.41,8874.0,209.7438,209.8695,209.0886,209.5105,8874.0
2021-04-07 11:30:00,233.41,233.59,232.8,233.27,17989.0,209.5105,209.672,208.9629,209.3848,17989.0
2021-04-07 12:00:00,233.1,233.24,232.84,232.99,33444.0,209.2322,209.3579,208.9988,209.1335,33444.0
2021-04-07 12:30:00,233.15,233.93,233.15,233.93,3036.0,209.2771,209.9772,209.2771,209.9772,3036.0
2021-04-07 13:00:00,234.13,234.18,233.8,234.03,2537.0,210.1567,210.2016,209.8605,210.067,2537.0
2021-04-07 13:30:00,234.22,234.25,233.65,233.81,3109.0,210.2375,210.2645,209.7259,209.8695,3109.0
2021-04-07 14:00:00,233.9,234.0,233.61,233.63,2271.0,209.9503,210.0401,209.69,209.7079,2271.0
2021-04-07 14:30:00,233.83,234.22,233.78,233.93,2282.0,209.8875,210.2375,209.8426,209.9772,2282.0
2021-04-07 15:00:00,233.86,234.3,233.85,233.85,2778.0,209.9144,210.3093,209.9054,209.9054,2778.0
2021-04-07 15:30:00,233.89,235.26,233.71,235.2,56639.0,209.9413,211.171,209.7798,211.1172,56639.0
2021-04-08 09:30:00,234.47,234.47,232.29,232.57,11772.0,210.4619,210.4619,208.5052,208.7565,11772.0
2021-04-08 10:00:00,233.17,233.46,232.35,233.46,8043.0,209.295,209.5554,208.559,209.5554,8043.0
2021-04-08 10:30:00,233.38,233.62,232.68,232.95,7157.0,209.4835,209.699,208.8552,209.0976,7157.0
2021-04-08 11:00:00,233.0,233.1,232.53,232.71,8336.0,209.1425,209.2322,208.7206,208.8821,8336.0
2021-04-08 11:30:00,232.92,233.31,232.74,232.87,4755.0,209.0706,209.4207,208.9091,209.0258,4755.0
2021-04-08 12:00:00,232.85,233.63,232.78,233.63,9591.0,209.0078,209.7079,208.945,209.7079,9591.0
2021-04-08 12:30:00,233.67,233.85,233.31,233.33,3604.0,209.7438,209.9054,209.4207,209.4387,3604.0
2021-04-08 13:00:00,233.31,233.85,233.11,233.67,3427.0,209.4207,209.9054,209.2412,209.7438,3427.0
2021-04-08 13:30:00,233.59,233.59,233.13,233.22,8143.0,209.672,209.672,209.2591,209.3399,8143.0
2021-04-08 14:00:00,233.11,233.42,233.08,233.13,5324.0,209.2412,209.5194,209.2143,209.2591,5324.0
2021-04-08 14:30:00,233.14,233.44,233.1,233.38,5470.0,209.2681,209.5374,209.2322,209.4835,5470.0
2021-04-08 15:00:00,233.45,233.8,233.25,233.68,4691.0,209.5464,209.8605,209.3669,209.7528,4691.0
2021-04-08 15:30:00,233.81,234.53,233.48,234.39,26366.0,209.8695,210.5158,209.5733,210.3901,26366.0
2021-04-09 09:30:00,236.12,236.52,233.18,234.42,25786.0,211.943,212.302,209.304,210.4171,25786.0
2021-04-09 10:00:00,234.53,235.41,233.5,235.41,16959.0,210.5158,211.3057,209.5913,211.3057,16959.0
2021-04-09 10:30:00,235.36,235.83,234.55,235.5,17083.0,211.2608,211.6827,210.5337,211.3865,17083.0
2021-04-09 11:00:00,235.53,235.72,234.71,234.85,4554.0,211.4134,211.5839,210.6774,210.803,4554.0
2021-04-09 11:30:00,234.92,235.22,234.78,235.22,2531.0,210.8659,211.1351,210.7402,211.1351,2531.0
2021-04-09 12:00:00,235.0,235.66,234.82,235.66,4908.0,210.9377,211.5301,210.7761,211.5301,4908.0
2021-04-09 12:30:00,235.71,236.31,235.7,236.2,10742.0,211.575,212.1135,211.566,212.0148,10742.0
2021-04-09 13:00:00,236.09,236.2,235.49,235.49,21982.0,211.9161,212.0148,211.3775,211.3775,21982.0
2021-04-09 13:30:00,235.5,235.76,235.12,235.25,4280.0,211.3865,211.6198,211.0454,211.1621,4280.0
2021-04-09 14:00:00,235.19,235.67,235.11,235.31,7147.0,211.1082,211.5391,211.0364,211.2159,7147.0
2021-04-09 14:30:00,235.44,235.49,235.21,235.4,2726.0,211.3326,211.3775,211.1262,211.2967,2726.0
2021-04-09 15:00:00,235.51,235.51,235.0,235.3,6150.0,211.3954,211.3954,210.9377,211.2069,6150.0
2021-04-09 15:30:00,235.22,235.74,234.96,235.74,30000.0,211.1351,211.6019,210.9018,211.6019,30000.0
2021-04-12 09:30:00,235.18,236.13,234.39,234.76,8305.0,211.0992,211.952,210.3901,210.7222,8305.0
2021-04-12 10:00:00,234.95,235.33,234.74,235.26,4558.0,210.8928,211.2339,210.7043,211.171,4558.0
2021-04-12 10:30:00,235.12,236.05,235.11,236.02,7887.0,211.0454,211.8802,211.0364,211.8532,7887.0
2021-04-12 11:00:00,235.97,236.6,235.08,236.6,7953.0,211.8083,212.3738,211.0095,212.3738,7953.0
2021-04-12 11:30:00,236.67,236.67,235.91,236.02,4277.0,212.4367,212.4367,211.7545,211.8532,4277.0
2021-04-12 12:00:00,236.05,236.43,235.57,236.06,11541.0,211.8802,212.2212,211.4493,211.8891,11541.0
2021-04-12 12:30:00,236.28,236.68,236.04,236.09,3808.0,212.0866,212.4456,211.8712,211.9161,3808.0
2021-04-12 13:00:00,235.95,236.04,235.48,235.48,4060.0,211.7904,211.8712,211.3685,211.3685,4060.0
2021-04-12 13:30:00,235.5,235.79,235.27,235.33,9982.0,211.3865,211.6468,211.18,211.2339,9982.0
2021-04-12 14:00:00,235.63,236.14,235.55,236.14,3146.0,211.5032,211.9609,211.4313,211.9609,3146.0
2021-04-12 14:30:00,235.87,236.22,235.83,235.99,4303.0,211.7186,212.0327,211.6827,211.8263,4303.0
2021-04-12 15:00:00,236.0,236.3,235.77,236.3,6520.0,211.8353,212.1046,211.6288,212.1046,6520.0
2021-04-12 15:30:00,236.21,237.24,236.13,236.27,32966.0,212.0238,212.9483,211.952,212.0776,32966.0
2021-04-13 09:30:00,235.61,235.85,232.92,233.44,29239.0,211.4852,211.7006,209.0706,209.5374,29239.0
2021-04-13 10:00:00,233.72,233.72,232.33,233.5,18484.0,209.7887,209.7887,208.5411,209.5913,18484.0
2021-04-13 10:30:00,233.32,233.37,232.41,233.08,10428.0,209.4297,209.4746,208.6129,209.2143,10428.0
2021-04-13 11:00:00,233.31,233.48,232.85,233.35,10155.0,209.4207,209.5733,209.0078,209.4566,10155.0
2021-04-13 11:30:00,233.23,233.34,232.7,233.2,6960.0,209.3489,209.4476,208.8732,209.322,6960.0
2021-04-13 12:00:00,233.19,233.21,232.37,232.37,7608.0,209.313,209.3309,208.577,208.577,7608.0
2021-04-13 12:30:00,232.36,233.38,231.97,233.11,4368.0,208.568,209.4835,208.2179,209.2412,4368.0
2021-04-13 13:00:00,233.11,233.17,232.75,232.99,3626.0,209.2412,209.295,208.9181,209.1335,3626.0
2021-04-13 13:30:00,233.0,233.31,232.45,232.63,24116.0,209.1425,209.4207,208.6488,208.8103,24116.0
2021-04-13 14:00:00,232.82,232.83,231.88,232.29,14541.0,208.9809,208.9899,208.1371,208.5052,14541.0
2021-04-13 14:30:00,232.16,232.62,231.86,232.22,11055.0,208.3885,208.8014,208.1192,208.4423,11055.0
2021-04-13 15:00:00,232.31,233.42,232.27,232.65,15783.0,208.5231,209.5194,208.4872,208.8283,15783.0
2021-04-13 15:30:00,232.67,233.31,232.53,232.9,24598.0,208.8462,209.4207,208.7206,209.0527,24598.0
2021-04-14 09:30:00,233.71,234.69,233.26,233.71,22202.0,209.7798,210.6594,209.3758,209.7798,22202.0
2021-04-14 10:00:00,233.94,234.99,232.93,233.5,24407.0,209.9862,210.9287,209.0796,209.5913,24407.0
2021-04-14 10:30:00,233.73,234.04,233.4,233.73,12369.0,209.7977,210.076,209.5015,209.7977,12369.0
2021-04-14 11:00:00,233.76,234.14,233.6,233.85,13184.0,209.8246,210.1657,209.681,209.9054,13184.0
2021-04-14 11:30:00,233.95,234.07,233.39,233.64,8795.0,209.9952,210.1029,209.4925,209.7169,8795.0
2021-04-14 12:00:00,233.5,234.12,233.32,233.84,8533.0,209.5913,210.1478,209.4297,209.8964,8533.0
2021-04-14 12:30:00,233.85,234.19,233.81,234.05,10266.0,209.9054,210.2106,209.8695,210.0849,10266.0
2021-04-14 13:00:00,233.89,234.42,233.27,234.29,3405.0,209.9413,210.4171,209.3848,210.3004,3405.0
2021-04-14 13:30:00,234.31,234.7,233.92,233.92,8818.0,210.3183,210.6684,209.9683,209.9683,8818.0
2021-04-14 14:00:00,234.29,234.39,233.55,233.84,8142.0,210.3004,210.3901,209.6361,209.8964,8142.0
2021-04-14 14:30:00,233.89,234.08,233.54,233.54,4245.0,209.9413,210.1119,209.6272,209.6272,4245.0
2021-04-14 15:00:00,233.33,234.05,233.18,233.97,9600.0,209.4387,210.0849,209.304,210.0131,9600.0
2021-04-14 15:30:00,233.98,234.16,233.24,233.43,44360.0,210.0221,210.1837,209.3579,209.5284,44360.0
2021-04-15 09:30:00,233.2,233.6,231.37,232.34,10139.0,209.322,209.681,207.6794,208.55,10139.0
2021-04-15 10:00:00,232.32,232.65,231.0,231.28,10610.0,208.5321,208.8283,207.3472,207.5986,10610.0
2021-04-15 10:30:00,231.39,232.43,231.38,231.99,8976.0,207.6973,208.6308,207.6883,208.2359,8976.0
2021-04-15 11:00:00,232.15,232.28,231.3,231.6,9291.0,208.3795,208.4962,207.6165,207.8858,9291.0
2021-04-15 11:30:00,231.51,232.93,231.51,232.03,15467.0,207.805,209.0796,207.805,208.2718,15467.0
2021-04-15 12:00:00,232.0,232.12,231.59,231.59,16291.0,208.2448,208.3526,207.8768,207.8768,16291.0
2021-04-15 12:30:00,231.65,231.77,231.1,231.24,7966.0,207.9307,208.0384,207.437,207.5627,7966.0
2021-04-15 13:00:00,231.4,231.51,231.01,231.06,8379.0,207.7063,207.805,207.3562,207.4011,8379.0
2021-04-15 13:30:00,230.91,231.83,230.91,231.26,9682.0,207.2665,208.0923,207.2665,207.5806,9682.0
2021-04-15 14:00:00,231.35,232.01,231.16,231.86,13607.0,207.6614,208.2538,207.4909,208.1192,13607.0
2021-04-15 14:30:00,231.81,232.02,231.45,231.56,9060.0,208.0743,208.2628,207.7512,207.8499,9060.0
2021-04-15 15:00:00,231.59,231.98,231.44,231.63,11636.0,207.8768,208.2269,207.7422,207.9127,11636.0
2021-04-15 15:30:00,231.84,232.16,231.48,232.14,60627.0,208.1012,208.3885,207.7781,208.3705,60627.0
2021-04-16 09:30:00,233.88,234.4,232.96,233.54,23115.0,209.9323,210.3991,209.1065,209.6272,23115.0
2021-04-16 10:00:00,233.34,234.35,233.23,233.96,18337.0,209.4476,210.3542,209.3489,210.0042,18337.0
2021-04-16 10:30:00,233.84,235.08,233.84,234.72,8441.0,209.8964,211.0095,209.8964,210.6863,8441.0
2021-04-16 11:00:00,234.71,235.05,234.57,234.73,4038.0,210.6774,210.9825,210.5517,210.6953,4038.0
2021-04-16 11:30:00,234.84,235.53,234.41,235.17,5936.0,210.794,211.4134,210.4081,211.0903,5936.0
2021-04-16 12:00:00,234.66,235.45,234.23,234.38,11625.0,210.6325,211.3416,210.2465,210.3811,11625.0
2021-04-16 12:30:00,234.39,234.72,234.16,234.67,8363.0,210.3901,210.6863,210.1837,210.6415,8363.0
2021-04-16 13:00:00,234.65,234.9,234.0,234.74,7269.0,210.6235,210.8479,210.0401,210.7043,7269.0
2021-04-16 13:30:00,234.74,235.33,234.48,235.04,6415.0,210.7043,211.2339,210.4709,210.9736,6415.0
2021-04-16 14:00:00,235.01,235.74,235.0,235.65,4141.0,210.9466,211.6019,210.9377,211.5211,4141.0
2021-04-16 14:30:00,235.63,236.0,235.55,235.74,13190.0,211.5032,211.8353,211.4313,211.6019,13190.0
2021-04-16 15:00:00,235.85,236.11,235.7,235.91,7469.0,211.7006,211.934,211.566,211.7545,7469.0
2021-04-16 15:30:00,235.87,236.27,235.43,235.52,26719.0,211.7186,212.0776,211.3236,211.4044,26719.0
2021-04-19 09:30:00,236.64,237.54,234.99,235.21,22174.0,212.4097,213.2176,210.9287,211.1262,22174.0
2021-04-19 10:00:00,235.11,236.05,234.49,235.93,13362.0,211.0364,211.8802,210.4799,211.7724,13362.0
2021-04-19 10:30:00,235.85,235.87,234.22,234.27,14503.0,211.7006,211.7186,210.2375,210.2824,14503.0
2021-04-19 11:00:00,234.37,234.74,233.95,234.61,10353.0,210.3722,210.7043,209.9952,210.5876,10353.0
2021-04-19 11:30:00,234.7,234.84,233.35,234.54,24512.0,210.6684,210.794,209.4566,210.5248,24512.0
2021-04-19 12:00:00,234.66,235.8,234.58,235.47,7711.0,210.6325,211.6558,210.5607,211.3595,7711.0
2021-04-19 12:30:00,235.46,235.69,234.67,234.67,4975.0,211.3506,211.557,210.6415,210.6415,4975.0
2021-04-19 13:00:00,234.75,235.4,234.64,235.11,6460.0,210.7133,211.2967,210.6145,211.0364,6460.0
2021-04-19 13:30:00,235.02,235.31,234.89,235.31,8418.0,210.9556,211.2159,210.8389,211.2159,8418.0
2021-04-19 14:00:00,235.27,235.81,234.97,235.7,7159.0,211.18,211.6647,210.9107,211.566,7159.0
2021-04-19 14:30:00,235.76,236.0,235.45,235.7,6150.0,211.6198,211.8353,211.3416,211.566,6150.0
2021-04-19 15:00:00,235.69,236.11,235.45,235.98,14337.0,211.557,211.934,211.3416,211.8173,14337.0
2021-04-19 15:30:00,235.91,236.25,235.51,236.24,42208.0,211.7545,212.0597,211.3954,212.0507,42208.0
2021-04-20 09:30:00,236.55,238.1,236.55,236.84,22109.0,212.329,213.7202,212.329,212.5893,22109.0
2021-04-20 10:00:00,236.7,237.08,235.36,235.48,10745.0,212.4636,212.8047,211.2608,211.3685,10745.0
2021-04-20 10:30:00,235.47,235.47,233.76,234.35,11194.0,211.3595,211.3595,209.8246,210.3542,11194.0
2021-04-20 11:00:00,234.38,235.12,234.26,234.66,26085.0,210.3811,211.0454,210.2734,210.6325,26085.0
2021-04-20 11:30:00,234.66,234.99,233.46,234.16,16871.0,210.6325,210.9287,209.5554,210.1837,16871.0
2021-04-20 12:00:00,234.12,234.12,233.4,233.55,8559.0,210.1478,210.1478,209.5015,209.6361,8559.0
2021-04-20 12:30:00,233.55,233.55,232.72,233.12,5833.0,209.6361,209.6361,208.8911,209.2502,5833.0
2021-04-20 13:00:00,233.23,233.23,232.25,232.67,9174.0,209.3489,209.3489,208.4692,208.8462,9174.0
2021-04-20 13:30:00,232.46,232.53,231.82,232.49,5525.0,208.6577,208.7206,208.0833,208.6847,5525.0
2021-04-20 14:00:00,232.52,233.11,232.5,232.65,6132.0,208.7116,209.2412,208.6936,208.8283,6132.0
2021-04-20 14:30:00,232.65,233.24,232.44,233.02,13358.0,208.8283,209.3579,208.6398,209.1604,13358.0
2021-04-20 15:00:00,233.06,233.78,233.06,233.78,10329.0,209.1963,209.8426,209.1963,209.8426,10329.0
2021-04-20 15:30:00,233.78,234.65,233.64,234.57,30137.0,209.8426,210.6235,209.7169,210.5517,30137.0
2021-04-21 09:30:00,234.06,236.08,234.05,234.44,14945.0,210.0939,211.9071,210.0849,210.435,14945.0
2021-04-21 10:00:00,234.9,235.15,233.93,234.09,5489.0,210.8479,211.0723,209.9772,210.1208,5489.0
2021-04-21 10:30:00,234.68,236.48,234.54,236.37,9392.0,210.6504,212.2661,210.5248,212.1674,9392.0
2021-04-21 11:00:00,236.22,236.26,234.43,234.43,6918.0,212.0327,212.0687,210.426,210.426,6918.0
2021-04-21 11:30:00,234.52,234.97,234.0,234.78,13717.0,210.5068,210.9107,210.0401,210.7402,13717.0
2021-04-21 12:00:00,234.96,235.4,234.75,235.01,7954.0,210.9018,211.2967,210.7133,210.9466,7954.0
2021-04-21 12:30:00,234.91,235.41,234.84,235.12,4936.0,210.8569,211.3057,210.794,211.0454,4936.0
2021-04-21 13:00:00,235.16,235.66,235.1,235.52,6232.0,211.0813,211.5301,211.0274,211.4044,6232.0
2021-04-21 13:30:00,235.6,236.47,235.51,236.34,6431.0,211.4762,212.2571,211.3954,212.1405,6431.0
2021-04-21 14:00:00,236.45,236.77,236.18,236.6,13187.0,212.2392,212.5264,211.9968,212.3738,13187.0
2021-04-21 14:30:00,236.62,237.18,236.62,236.9,12490.0,212.3918,212.8944,212.3918,212.6431,12490.0
2021-04-21 15:00:00,236.87,237.33,236.77,237.01,10422.0,212.6162,213.0291,212.5264,212.7419,10422.0
2021-04-21 15:30:00,237.08,237.82,236.95,237.0,58892.0,212.8047,213.4689,212.688,212.7329,58892.0
2021-04-22 09:30:00,237.85,238.7,235.01,238.26,87944.0,213.4958,214.2588,210.9466,213.8639,87944.0
2021-04-22 10:00:00,238.0,238.0,236.27,236.52,55771.0,213.6305,213.6305,212.0776,212.302,55771.0
2021-04-22 10:30:00,236.18,238.98,235.83,238.98,35583.0,211.9968,214.5101,211.6827,214.5101,35583.0
2021-04-22 11:00:00,239.0,240.34,238.64,239.58,40961.0,214.5281,215.7309,214.205,215.0487,40961.0
2021-04-22 11:30:00,239.7,241.28,239.7,241.28,20665.0,215.1564,216.5746,215.1564,216.5746,20665.0
2021-04-22 12:00:00,241.29,242.12,240.84,240.84,31979.0,216.5836,217.3286,216.1797,216.1797,31979.0
2021-04-22 12:30:00,240.71,242.13,240.7,241.43,17706.0,216.063,217.3376,216.054,216.7093,17706.0
2021-04-22 13:00:00,241.8,241.96,238.48,240.56,58892.0,217.0414,217.185,214.0613,215.9284,58892.0
2021-04-22 13:30:00,240.71,240.78,238.57,239.28,18908.0,216.063,216.1258,214.1421,214.7794,18908.0
2021-04-22 14:00:00,239.47,240.62,239.29,240.29,19151.0,214.95,215.9822,214.7884,215.686,19151.0
2021-04-22 14:30:00,240.33,241.03,239.33,240.53,27891.0,215.7219,216.3502,214.8243,215.9014,27891.0
2021-04-22 15:00:00,240.51,241.3,240.11,240.62,21851.0,215.8835,216.5926,215.5244,215.9822,21851.0
2021-04-22 15:30:00,240.8,241.1,240.22,240.23,95887.0,216.1438,216.4131,215.6232,215.6322,95887.0
2021-04-23 09:30:00,242.18,242.18,240.63,241.32,16788.0,217.3825,217.3825,215.9912,216.6105,16788.0
2021-04-23 10:00:00,241.06,241.8,240.47,241.09,26051.0,216.3772,217.0414,215.8476,216.4041,26051.0
2021-04-23 10:30:00,240.85,241.79,240.38,240.96,19856.0,216.1887,217.0324,215.7668,216.2874,19856.0
2021-04-23 11:00:00,241.28,241.47,240.16,240.34,14829.0,216.5746,216.7452,215.5693,215.7309,14829.0
2021-04-23 11:30:00,240.34,241.64,239.42,241.64,29770.0,215.7309,216.8978,214.9051,216.8978,29770.0
2021-04-23 12:00:00,241.15,241.15,239.72,240.08,13884.0,216.4579,216.4579,215.1744,215.4975,13884.0
2021-04-23 12:30:00,240.19,240.37,239.65,239.65,27145.0,215.5962,215.7578,215.1115,215.1115,27145.0
2021-04-23 13:00:00,239.83,240.21,239.67,240.0,13814.0,215.2731,215.6142,215.1295,215.4257,13814.0
2021-04-23 13:30:00,239.96,240.06,239.13,239.44,29631.0,215.3898,215.4796,214.6448,214.923,29631.0
2021-04-23 14:00:00,239.5,239.59,238.53,238.81,16951.0,214.9769,215.0577,214.1062,214.3575,16951.0
2021-04-23 14:30:00,238.92,239.05,238.47,238.73,13169.0,214.4563,214.573,214.0524,214.2857,13169.0
2021-04-23 15:00:00,238.94,240.01,238.82,239.9,11869.0,214.4742,215.4347,214.3665,215.3359,11869.0
2021-04-23 15:30:00,239.95,240.21,238.54,238.81,56648.0,215.3808,215.6142,214.1152,214.3575,56648.0
2021-04-26 09:30:00,239.02,241.5,239.02,240.04,28305.0,214.546,216.7721,214.546,215.4616,28305.0
2021-04-26 10:00:00,239.99,239.99,236.7,237.46,28574.0,215.4167,215.4167,212.4636,213.1458,28574.0
2021-04-26 10:30:00,236.95,237.77,236.9,237.65,9750.0,212.688,213.424,212.6431,213.3163,9750.0
2021-04-26 11:00:00,237.65,238.48,237.52,238.41,9421.0,213.3163,214.0613,213.1996,213.9985,9421.0
2021-04-26 11:30:00,238.41,238.45,237.77,237.93,11641.0,213.9985,214.0344,213.424,213.5677,11641.0
2021-04-26 12:00:00,238.06,238.07,236.63,237.29,11237.0,213.6843,213.6933,212.4008,212.9932,11237.0
2021-04-26 12:30:00,237.28,237.52,236.39,236.77,10173.0,212.9842,213.1996,212.1853,212.5264,10173.0
2021-04-26 13:00:00,236.72,237.1,236.38,236.99,8759.0,212.4816,212.8226,212.1764,212.7239,8759.0
2021-04-26 13:30:00,237.01,237.5,236.72,237.3,7029.0,212.7419,213.1817,212.4816,213.0022,7029.0
2021-04-26 14:00:00,237.55,237.65,237.1,237.36,6747.0,213.2266,213.3163,212.8226,213.056,6747.0
2021-04-26 14:30:00,237.35,237.35,236.09,236.09,13764.0,213.047,213.047,211.9161,211.9161,13764.0
2021-04-26 15:00:00,236.09,236.96,235.77,235.78,16077.0,211.9161,212.697,211.6288,211.6378,16077.0
2021-04-26 15:30:00,235.8,236.72,235.7,236.0,98948.0,211.6558,212.4816,211.566,211.8353,98948.0
2021-04-27 09:30:00,235.73,237.0,234.06,235.15,28265.0,211.5929,212.7329,210.0939,211.0723,28265.0
2021-04-27 10:00:00,235.11,237.88,234.56,237.88,34975.0,211.0364,213.5228,210.5427,213.5228,34975.0
2021-04-27 10:30:00,237.68,238.61,237.37,238.15,10238.0,213.3433,214.178,213.065,213.7651,10238.0
2021-04-27 11:00:00,238.19,238.71,237.85,238.25,8736.0,213.801,214.2678,213.4958,213.8549,8736.0
2021-04-27 11:30:00,238.42,238.81,238.36,238.48,10968.0,214.0075,214.3575,213.9536,214.0613,10968.0
2021-04-27 12:00:00,238.52,239.18,238.5,239.18,15375.0,214.0972,214.6897,214.0793,214.6897,15375.0
2021-04-27 12:30:00,239.18,239.18,237.53,237.73,12495.0,214.6897,214.6897,213.2086,213.3881,12495.0
2021-04-27 13:00:00,237.69,238.98,237.69,238.11,7707.0,213.3522,214.5101,213.3522,213.7292,7707.0
2021-04-27 13:30:00,238.24,238.68,237.89,238.27,5962.0,213.8459,214.2409,213.5318,213.8728,5962.0
2021-04-27 14:00:00,238.39,238.68,238.31,238.62,6697.0,213.9806,214.2409,213.9087,214.187,6697.0
2021-04-27 14:30:00,238.71,239.07,238.54,238.83,6721.0,214.2678,214.5909,214.1152,214.3755,6721.0
2021-04-27 15:00:00,238.8,239.21,238.36,239.05,10333.0,214.3486,214.7166,213.9536,214.573,10333.0
2021-04-27 15:30:00,238.98,239.97,238.89,239.67,61164.0,214.5101,215.3988,214.4294,215.1295,61164.0
2021-04-28 09:30:00,240.0,240.0,237.49,237.82,13481.0,215.4257,215.4257,213.1727,213.4689,13481.0
2021-04-28 10:00:00,237.74,239.22,237.32,239.06,4750.0,213.3971,214.7256,213.0201,214.582,4750.0
2021-04-28 10:30:00,239.49,239.84,239.0,239.0,8761.0,214.9679,215.2821,214.5281,214.5281,8761.0
2021-04-28 11:00:00,239.0,239.49,238.89,239.03,3834.0,214.5281,214.9679,214.4294,214.555,3834.0
2021-04-28 11:30:00,239.16,239.2,238.57,238.57,6262.0,214.6717,214.7076,214.1421,214.1421,6262.0
2021-04-28 12:00:00,238.53,238.56,238.32,238.39,3113.0,214.1062,214.1331,213.9177,213.9806,3113.0
2021-04-28 12:30:00,238.41,238.67,238.28,238.65,4961.0,213.9985,214.2319,213.8818,214.2139,4961.0
2021-04-28 13:00:00,238.66,238.82,238.0,238.0,10774.0,214.2229,214.3665,213.6305,213.6305,10774.0
2021-04-28 13:30:00,238.06,238.08,236.45,237.53,16156.0,213.6843,213.7023,212.2392,213.2086,16156.0
2021-04-28 14:00:00,237.11,237.74,236.59,237.47,6883.0,212.8316,213.3971,212.3649,213.1548,6883.0
2021-04-28 14:30:00,237.47,237.78,236.35,236.35,14809.0,213.1548,213.433,212.1494,212.1494,14809.0
2021-04-28 15:00:00,236.22,236.78,236.03,236.31,20471.0,212.0327,212.5354,211.8622,212.1135,20471.0
2021-04-28 15:30:00,236.37,237.56,236.37,237.18,48999.0,212.1674,213.2355,212.1674,212.8944,48999.0
2021-04-29 09:30:00,237.84,238.19,236.72,237.25,13572.0,213.4869,213.801,212.4816,212.9573,13572.0
2021-04-29 10:00:00,237.72,238.56,237.62,238.08,9189.0,213.3792,214.1331,213.2894,213.7023,9189.0
2021-04-29 10:30:00,238.14,238.37,237.75,238.35,4769.0,213.7562,213.9626,213.4061,213.9446,4769.0
2021-04-29 11:00:00,238.49,239.36,238.38,239.36,10341.0,214.0703,214.8512,213.9716,214.8512,10341.0
2021-04-29 11:30:00,239.38,239.38,238.47,238.75,10792.0,214.8692,214.8692,214.0524,214.3037,10792.0
2021-04-29 12:00:00,238.69,238.83,238.07,238.45,7831.0,214.2498,214.3755,213.6933,214.0344,7831.0
2021-04-29 12:30:00,238.45,238.99,238.31,238.83,4520.0,214.0344,214.5191,213.9087,214.3755,4520.0
2021-04-29 13:00:00,238.57,238.95,238.45,238.76,4472.0,214.1421,214.4832,214.0344,214.3127,4472.0
2021-04-29 13:30:00,238.97,239.69,238.97,239.55,6365.0,214.5012,215.1474,214.5012,215.0218,6365.0
2021-04-29 14:00:00,239.81,240.01,239.34,239.94,6276.0,215.2552,215.4347,214.8333,215.3718,6276.0
2021-04-29 14:30:00,240.1,240.58,240.1,240.37,5668.0,215.5155,215.9463,215.5155,215.7578,5668.0
2021-04-29 15:00:00,240.4,240.56,239.75,239.75,5305.0,215.7847,215.9284,215.2013,215.2013,5305.0
2021-04-29 15:30:00,239.88,240.24,239.45,240.03,29965.0,215.318,215.6411,214.932,215.4526,29965.0
2021-04-30 09:30:00,238.16,238.7,237.5,238.7,8254.0,213.7741,214.2588,213.1817,214.2588,8254.0
2021-04-30 10:00:00,238.14,238.9,237.89,238.04,7413.0,213.7562,214.4383,213.5318,213.6664,7413.0
2021-04-30 10:30:00,238.21,238.53,237.26,237.91,8280.0,213.819,214.1062,212.9663,213.5497,8280.0
2021-04-30 11:00:00,237.91,237.91,237.05,237.31,6995.0,213.5497,213.5497,212.7778,213.0111,6995.0
2021-04-30 11:30:00,237.3,237.38,236.81,237.3,6351.0,213.0022,213.074,212.5623,213.0022,6351.0
2021-04-30 12:00:00,237.29,237.8,237.13,237.47,6901.0,212.9932,213.451,212.8496,213.1548,6901.0
2021-04-30 12:30:00,237.59,237.78,237.31,237.63,8583.0,213.2625,213.433,213.0111,213.2984,8583.0
2021-04-30 13:00:00,237.63,238.36,237.48,238.34,6802.0,213.2984,213.9536,213.1637,213.9357,6802.0
2021-04-30 13:30:00,238.32,238.5,237.34,237.42,7618.0,213.9177,214.0793,213.0381,213.1099,7618.0
2021-04-30 14:00:00,237.42,237.77,237.06,237.5,8923.0,213.1099,213.424,212.7867,213.1817,8923.0
2021-04-30 14:30:00,237.51,237.87,237.37,237.81,6600.0,213.1907,213.5138,213.065,213.4599,6600.0
2021-04-30 15:00:00,237.91,237.94,237.22,237.81,9726.0,213.5497,213.5766,212.9304,213.4599,9726.0
2021-04-30 15:30:00,237.7,237.79,236.87,237.67,41085.0,213.3612,213.442,212.6162,213.3343,41085.0
2021-05-03 09:30:00,239.48,239.78,238.03,239.23,19419.0,214.9589,215.2282,213.6574,214.7345,19419.0
2021-05-03 10:00:00,238.61,238.61,236.21,236.52,11967.0,214.178,214.178,212.0238,212.302,11967.0
2021-05-03 10:30:00,236.63,237.14,236.23,236.92,13522.0,212.4008,212.8585,212.0417,212.6611,13522.0
2021-05-03 11:00:00,236.81,238.1,236.45,237.31,9087.0,212.5623,213.7202,212.2392,213.0111,9087.0
2021-05-03 11:30:00,237.27,238.33,237.27,238.2,10393.0,212.9752,213.9267,212.9752,213.81,10393.0
2021-05-03 12:00:00,238.2,238.84,237.94,238.84,9308.0,213.81,214.3845,213.5766,214.3845,9308.0
2021-05-03 12:30:00,238.86,239.23,238.58,239.15,13213.0,214.4024,214.7345,214.1511,214.6627,13213.0
2021-05-03 13:00:00,239.06,239.19,238.76,239.19,10377.0,214.582,214.6986,214.3127,214.6986,10377.0
2021-05-03 13:30:00,239.24,239.3,238.57,238.8,12128.0,214.7435,214.7974,214.1421,214.3486,12128.0
2021-05-03 14:00:00,238.92,239.15,238.34,239.12,16334.0,214.4563,214.6627,213.9357,214.6358,16334.0
2021-05-03 14:30:00,239.19,239.75,239.13,239.34,13769.0,214.6986,215.2013,214.6448,214.8333,13769.0
2021-05-03 15:00:00,239.38,239.78,239.31,239.52,11319.0,214.8692,215.2282,214.8064,214.9949,11319.0
2021-05-03 15:30:00,239.5,239.53,238.34,238.37,39943.0,214.9769,215.0038,213.9357,213.9626,39943.0
2021-05-04 09:30:00,238.96,239.6,238.07,238.92,10102.0,214.4922,215.0667,213.6933,214.4563,10102.0
2021-05-04 10:00:00,238.87,241.96,238.82,241.96,24091.0,214.4114,217.185,214.3665,217.185,24091.0
2021-05-04 10:30:00,241.67,242.66,241.61,242.3,16042.0,216.9247,217.8133,216.8708,217.4902,16042.0
2021-05-04 11:00:00,242.31,242.93,241.99,242.83,15535.0,217.4992,218.0557,217.2119,217.9659,15535.0
2021-05-04 11:30:00,242.7,242.82,241.88,242.15,13524.0,217.8492,217.957,217.1132,217.3556,13524.0
2021-05-04 12:00:00,242.35,243.55,242.05,243.41,22034.0,217.5351,218.6122,217.2658,218.4865,22034.0
2021-05-04 12:30:00,243.46,243.9,243.31,243.39,11221.0,218.5314,218.9264,218.3968,218.4686,11221.0
2021-05-04 13:00:00,243.5,243.59,242.71,243.31,22660.0,218.5673,218.6481,217.8582,218.3968,22660.0
2021-05-04 13:30:00,243.14,243.33,242.73,242.96,3371.0,218.2442,218.4147,217.8762,218.0826,3371.0
2021-05-04 14:00:00,242.72,243.59,242.72,243.58,7923.0,217.8672,218.6481,217.8672,218.6391,7923.0
2021-05-04 14:30:00,243.5,243.55,242.9,243.18,11084.0,218.5673,218.6122,218.0288,218.2801,11084.0
2021-05-04 15:00:00,242.73,243.12,242.48,242.71,10854.0,217.8762,218.2262,217.6518,217.8582,10854.0
2021-05-04 15:30:00,242.64,243.1,241.98,242.91,41562.0,217.7954,218.2083,217.203,218.0377,41562.0
2021-05-05 09:30:00,242.86,244.0,241.8,243.02,9733.0,217.9929,219.0161,217.0414,218.1365,9733.0
2021-05-05 10:00:00,243.12,243.88,242.59,242.72,17746.0,218.2262,218.9084,217.7505,217.8672,17746.0
2021-05-05 10:30:00,242.47,243.33,242.05,243.33,12058.0,217.6428,218.4147,217.2658,218.4147,12058.0
2021-05-05 11:00:00,243.55,244.44,243.34,244.43,7926.0,218.6122,219.4111,218.4237,219.4021,7926.0
2021-05-05 11:30:00,244.43,245.43,244.26,245.43,12699.0,219.4021,220.2997,219.2495,220.2997,12699.0
2021-05-05 12:00:00,245.6,246.0,245.05,245.05,15492.0,220.4523,220.8113,219.9586,219.9586,15492.0
2021-05-05 12:30:00,245.05,245.26,244.55,245.09,12099.0,219.9586,220.1471,219.5098,219.9945,12099.0
2021-05-05 13:00:00,245.16,246.04,245.16,245.65,15864.0,220.0574,220.8472,220.0574,220.4972,15864.0
2021-05-05 13:30:00,245.68,245.78,245.3,245.53,11338.0,220.5241,220.6139,220.183,220.3895,11338.0
2021-05-05 14:00:00,245.47,246.09,245.45,246.02,16533.0,220.3356,220.8921,220.3177,220.8293,16533.0
2021-05-05 14:30:00,246.09,246.38,245.71,245.71,16722.0,220.8921,221.1524,220.551,220.551,16722.0
2021-05-05 15:00:00,245.71,245.75,245.03,245.7,14598.0,220.551,220.5869,219.9407,220.5421,14598.0
2021-05-05 15:30:00,245.51,245.98,245.19,245.68,48887.0,220.3715,220.7934,220.0843,220.5241,48887.0
2021-05-06 09:30:00,247.0,247.77,246.11,247.48,13107.0,221.709,222.4001,220.9101,222.1398,13107.0
2021-05-06 10:00:00,247.3,247.71,245.9,245.92,10149.0,221.9782,222.3463,220.7216,220.7395,10149.0
2021-05-06 10:30:00,246.04,247.34,246.04,247.34,10073.0,220.8472,222.0141,220.8472,222.0141,10073.0
2021-05-06 11:00:00,247.25,247.74,246.58,247.6,8273.0,221.9334,222.3732,221.332,222.2475,8273.0
2021-05-06 11:30:00,247.72,248.84,247.57,248.3,10773.0,222.3552,223.3605,222.2206,222.8758,10773.0
2021-05-06 12:00:00,248.12,248.12,247.72,247.74,5900.0,222.7143,222.7143,222.3552,222.3732,5900.0
2021-05-06 12:30:00,247.75,247.94,247.5,247.69,19943.0,222.3822,222.5527,222.1578,222.3283,19943.0
2021-05-06 13:00:00,247.8,247.97,247.52,247.56,7162.0,222.427,222.5796,222.1757,222.2116,7162.0
2021-05-06 13:30:00,247.74,248.07,247.26,247.5,10023.0,222.3732,222.6694,221.9423,222.1578,10023.0
2021-05-06 14:00:00,247.57,247.91,247.4,247.59,7979.0,222.2206,222.5258,222.068,222.2385,7979.0
2021-05-06 14:30:00,247.48,247.76,246.89,247.61,4227.0,222.1398,222.3911,221.6102,222.2565,4227.0
2021-05-06 15:00:00,247.69,248.72,247.69,248.52,16765.0,222.3283,223.2528,222.3283,223.0733,16765.0
2021-05-06 15:30:00,248.52,250.13,248.28,250.12,68246.0,223.0733,224.5185,222.8579,224.5095,68246.0
2021-05-07 09:30:00,249.11,249.58,246.18,248.1,19181.0,223.6029,224.0248,220.9729,222.6963,19181.0
2021-05-07 10:00:00,248.48,250.11,248.48,249.82,14271.0,223.0374,224.5005,223.0374,224.2402,14271.0
2021-05-07 10:30:00,249.82,250.1,249.28,249.45,13598.0,224.2402,224.4915,223.7555,223.9081,13598.0
2021-05-07 11:00:00,249.66,250.17,249.34,249.34,7900.0,224.0966,224.5544,223.8094,223.8094,7900.0
2021-05-07 11:30:00,249.23,250.2,249.15,250.16,3953.0,223.7106,224.5813,223.6388,224.5454,3953.0
2021-05-07 12:00:00,250.07,250.89,250.07,250.89,3082.0,224.4646,225.2006,224.4646,225.2006,3082.0
2021-05-07 12:30:00,251.06,251.76,251.05,251.76,3450.0,225.3532,225.9816,225.3443,225.9816,3450.0
2021-05-07 13:00:00,251.71,252.54,251.71,252.51,5714.0,225.9367,226.6817,225.9367,226.6548,5714.0
2021-05-07 13:30:00,252.5,252.68,252.23,252.44,13078.0,226.6458,226.8074,226.4034,226.5919,13078.0
2021-05-07 14:00:00,252.28,252.64,252.2,252.38,3488.0,226.4483,226.7715,226.3765,226.5381,3488.0
2021-05-07 14:30:00,252.47,252.59,251.55,251.57,6382.0,226.6189,226.7266,225.7931,225.811,6382.0
2021-05-07 15:00:00,251.72,252.27,251.65,252.21,5664.0,225.9457,226.4393,225.8828,226.3855,5664.0
2021-05-07 15:30:00,252.25,252.26,251.17,251.44,39739.0,226.4214,226.4304,225.452,225.6943,39739.0
2021-05-10 09:30:00,253.15,255.39,252.35,255.39,11872.0,227.2292,229.2399,226.5111,229.2399,11872.0
2021-05-10 10:00:00,255.51,257.36,255.51,256.8,13298.0,229.3476,231.0082,229.3476,230.5055,13298.0
2021-05-10 10:30:00,256.61,258.08,255.77,257.98,8810.0,230.335,231.6544,229.581,231.5647,8810.0
2021-05-10 11:00:00,257.87,259.69,257.48,259.25,17160.0,231.4659,233.0996,231.1159,232.7046,17160.0
2021-05-10 11:30:00,259.32,259.53,257.97,258.15,14283.0,232.7675,232.956,231.5557,231.7173,14283.0
2021-05-10 12:00:00,258.04,258.38,257.64,258.14,12335.0,231.6185,231.9237,231.2595,231.7083,12335.0
2021-05-10 12:30:00,258.15,259.0,258.02,258.08,16446.0,231.7173,232.4802,231.6006,231.6544,16446.0
2021-05-10 13:00:00,258.2,258.67,257.87,258.56,9018.0,231.7622,232.184,231.4659,232.0853,9018.0
2021-05-10 13:30:00,258.37,259.58,258.36,259.35,14816.0,231.9147,233.0008,231.9058,232.7944,14816.0
2021-05-10 14:00:00,259.35,259.99,258.79,259.09,10403.0,232.7944,233.3689,232.2917,232.561,10403.0
2021-05-10 14:30:00,259.22,259.22,256.78,256.78,13204.0,232.6777,232.6777,230.4875,230.4875,13204.0
2021-05-10 15:00:00,257.06,257.07,255.48,256.23,17860.0,230.7389,230.7479,229.3207,229.9939,17860.0
2021-05-10 15:30:00,256.21,257.32,255.27,255.4,69966.0,229.9759,230.9723,229.1322,229.2489,69966.0
2021-05-11 09:30:00,253.33,254.5,251.07,253.96,20318.0,227.3908,228.441,225.3622,227.9563,20318.0
2021-05-11 10:00:00,254.3,254.94,250.12,250.44,12251.0,228.2615,228.836,224.5095,224.7967,12251.0
2021-05-11 10:30:00,250.14,250.56,248.74,249.82,8854.0,224.5274,224.9044,223.2708,224.2402,8854.0
2021-05-11 11:00:00,249.77,250.1,248.82,250.1,9696.0,224.1953,224.4915,223.3426,224.4915,9696.0
2021-05-11 11:30:00,250.04,250.48,249.4,249.75,5236.0,224.4377,224.8326,223.8632,224.1774,5236.0
2021-05-11 12:00:00,249.52,249.65,249.1,249.1,5463.0,223.9709,224.0876,223.5939,223.5939,5463.0
2021-05-11 12:30:00,248.93,249.4,248.63,248.92,2308.0,223.4413,223.8632,223.1721,223.4324,2308.0
2021-05-11 13:00:00,248.91,250.1,248.83,250.01,4608.0,223.4234,224.4915,223.3516,224.4107,4608.0
2021-05-11 13:30:00,250.03,251.63,250.03,251.63,4593.0,224.4287,225.8649,224.4287,225.8649,4593.0
2021-05-11 14:00:00,251.73,252.01,251.2,251.6,6793.0,225.9546,226.206,225.4789,225.8379,6793.0
2021-05-11 14:30:00,251.5,252.0,251.12,252.0,5904.0,225.7482,226.197,225.4071,226.197,5904.0
2021-05-11 15:00:00,251.96,252.56,251.27,252.24,7012.0,226.1611,226.6996,225.5417,226.4124,7012.0
2021-05-11 15:30:00,252.13,252.31,250.86,251.32,53797.0,226.3137,226.4752,225.1737,225.5866,53797.0
2021-05-12 09:30:00,251.44,251.85,249.61,250.02,11877.0,225.6943,226.0623,224.0517,224.4197,11877.0
2021-05-12 10:00:00,250.33,250.9,249.44,249.44,6661.0,224.698,225.2096,223.8991,223.8991,6661.0
2021-05-12 10:30:00,249.51,249.92,248.74,249.92,7105.0,223.9619,224.33,223.2708,224.33,7105.0
2021-05-12 11:00:00,249.81,250.48,249.24,249.91,6862.0,224.2312,224.8326,223.7196,224.321,6862.0
2021-05-12 11:30:00,249.86,250.18,248.48,248.53,14664.0,224.2761,224.5633,223.0374,223.0823,14664.0
2021-05-12 12:00:00,248.42,248.42,247.31,247.77,6143.0,222.9836,222.9836,221.9872,222.4001,6143.0
2021-05-12 12:30:00,247.96,248.01,247.01,247.28,11084.0,222.5707,222.6155,221.7179,221.9603,11084.0
2021-05-12 13:00:00,247.25,248.05,247.24,247.36,8626.0,221.9334,222.6514,221.9244,222.0321,8626.0
2021-05-12 13:30:00,247.24,247.81,247.02,247.7,5774.0,221.9244,222.436,221.7269,222.3373,5774.0
2021-05-12 14:00:00,247.66,247.66,247.11,247.21,6891.0,222.3014,222.3014,221.8077,221.8974,6891.0
2021-05-12 14:30:00,247.04,247.78,246.35,247.45,6311.0,221.7449,222.4091,221.1255,222.1129,6311.0
2021-05-12 15:00:00,247.42,247.49,245.28,245.66,13827.0,222.0859,222.1488,220.1651,220.5062,13827.0
2021-05-12 15:30:00,245.56,246.3,245.21,245.6,35894.0,220.4164,221.0806,220.1022,220.4523,35894.0
2021-05-13 09:30:00,245.01,249.65,245.0,249.43,12785.0,219.9227,224.0876,219.9137,223.8901,12785.0
2021-05-13 10:00:00,249.53,250.32,249.49,249.89,7170.0,223.9799,224.689,223.944,224.303,7170.0
2021-05-13 10:30:00,249.89,250.26,249.32,249.88,7090.0,224.303,224.6352,223.7914,224.2941,7090.0
2021-05-13 11:00:00,249.97,250.62,249.71,250.23,3439.0,224.3748,224.9583,224.1415,224.6082,3439.0
2021-05-13 11:30:00,250.27,251.49,250.26,250.65,4188.0,224.6441,225.7392,224.6352,224.9852,4188.0
2021-05-13 12:00:00,250.75,251.79,250.74,251.79,4234.0,225.075,226.0085,225.066,226.0085,4234.0
2021-05-13 12:30:00,251.68,251.91,251.26,251.26,4131.0,225.9098,226.1162,225.5328,225.5328,4131.0
2021-05-13 13:00:00,251.61,252.45,251.38,251.38,3158.0,225.8469,226.6009,225.6405,225.6405,3158.0
2021-05-13 13:30:00,251.49,251.6,250.76,251.59,4860.0,225.7392,225.8379,225.084,225.829,4860.0
2021-05-13 14:00:00,251.65,252.65,251.58,252.42,5327.0,225.8828,226.7804,225.82,226.574,5327.0
2021-05-13 14:30:00,252.85,253.45,252.32,252.81,7620.0,226.96,227.4985,226.4842,226.924,7620.0
2021-05-13 15:00:00,253.0,253.44,252.9,253.34,7290.0,227.0946,227.4895,227.0048,227.3998,7290.0
2021-05-13 15:30:00,253.45,254.08,252.6,253.07,33885.0,227.4985,228.064,226.7356,227.1574,33885.0
2021-05-14 09:30:00,253.89,256.55,253.17,255.35,10206.0,227.8935,230.2811,227.2472,229.204,10206.0
2021-05-14 10:00:00,255.14,255.43,253.5,253.98,5472.0,229.0155,229.2758,227.5434,227.9742,5472.0
2021-05-14 10:30:00,254.26,254.82,253.52,254.45,4487.0,228.2256,228.7282,227.5613,228.3961,4487.0
2021-05-14 11:00:00,254.32,254.47,253.37,254.03,14445.0,228.2794,228.4141,227.4267,228.0191,14445.0
2021-05-14 11:30:00,254.14,254.94,253.99,254.94,4800.0,228.1179,228.836,227.9832,228.836,4800.0
2021-05-14 12:00:00,254.93,254.93,254.36,254.74,3701.0,228.827,228.827,228.3153,228.6564,3701.0
2021-05-14 12:30:00,254.84,255.24,254.52,255.24,3335.0,228.7462,229.1052,228.459,229.1052,3335.0
2021-05-14 13:00:00,255.32,255.32,254.78,255.08,4878.0,229.177,229.177,228.6923,228.9616,4878.0
2021-05-14 13:30:00,255.14,255.34,254.9,255.17,3729.0,229.0155,229.195,228.8,229.0424,3729.0
2021-05-14 14:00:00,255.22,255.73,255.21,255.54,5777.0,229.0873,229.5451,229.0783,229.3745,5777.0
2021-05-14 14:30:00,255.66,255.85,255.03,255.28,4586.0,229.4822,229.6528,228.9167,229.1411,4586.0
2021-05-14 15:00:00,255.45,255.76,254.99,255.06,4663.0,229.2937,229.572,228.8808,228.9437,4663.0
2021-05-14 15:30:00,255.1,255.69,254.71,255.33,24516.0,228.9796,229.5092,228.6295,229.186,24516.0
2021-05-17 09:30:00,254.22,256.06,253.23,253.9,8354.0,228.1897,229.8413,227.301,227.9024,8354.0
2021-05-17 10:00:00,254.18,255.07,253.5,253.5,7410.0,228.1538,228.9526,227.5434,227.5434,7410.0
2021-05-17 10:30:00,253.74,255.02,253.22,254.64,4656.0,227.7588,228.9078,227.2921,228.5667,4656.0
2021-05-17 11:00:00,254.36,254.62,253.74,253.86,9036.0,228.3153,228.5487,227.7588,227.8665,9036.0
2021-05-17 11:30:00,253.51,253.96,253.16,253.17,19672.0,227.5524,227.9563,227.2382,227.2472,19672.0
2021-05-17 12:00:00,253.22,253.95,252.99,253.44,15827.0,227.2921,227.9473,227.0856,227.4895,15827.0
2021-05-17 12:30:00,253.32,253.4,252.63,252.95,8821.0,227.3818,227.4536,226.7625,227.0497,8821.0
2021-05-17 13:00:00,253.02,253.15,252.3,252.86,4586.0,227.1125,227.2292,226.4663,226.9689,4586.0
2021-05-17 13:30:00,252.83,253.28,252.63,252.92,8558.0,226.942,227.3459,226.7625,227.0228,8558.0
2021-05-17 14:00:00,252.8,253.45,252.78,253.37,14236.0,226.9151,227.4985,226.8971,227.4267,14236.0
2021-05-17 14:30:00,253.4,253.4,252.71,253.34,9627.0,227.4536,227.4536,226.8343,227.3998,9627.0
2021-05-17 15:00:00,253.26,253.37,252.78,253.1,11540.0,227.328,227.4267,226.8971,227.1844,11540.0
2021-05-17 15:30:00,252.88,253.53,252.75,253.16,32626.0,226.9869,227.5703,226.8702,227.2382,32626.0
2021-05-18 09:30:00,254.36,254.7,252.93,253.01,7915.0,228.3153,228.6205,227.0318,227.1036,7915.0
2021-05-18 10:00:00,252.83,252.9,251.72,252.49,6934.0,226.942,227.0048,225.9457,226.6368,6934.0
2021-05-18 10:30:00,252.46,252.48,251.48,251.69,9727.0,226.6099,226.6278,225.7302,225.9187,9727.0
2021-05-18 11:00:00,251.59,251.91,251.3,251.34,5548.0,225.829,226.1162,225.5687,225.6046,5548.0
2021-05-18 11:30:00,251.18,251.41,250.98,251.12,6134.0,225.4609,225.6674,225.2814,225.4071,6134.0
2021-05-18 12:00:00,251.14,251.71,250.94,251.6,4495.0,225.425,225.9367,225.2455,225.8379,4495.0
2021-05-18 12:30:00,251.68,252.04,251.54,251.94,7620.0,225.9098,226.2329,225.7841,226.1431,7620.0
2021-05-18 13:00:00,251.97,252.06,251.42,251.61,2903.0,226.1701,226.2508,225.6764,225.8469,2903.0
2021-05-18 13:30:00,251.54,251.85,251.45,251.73,4651.0,225.7841,226.0623,225.7033,225.9546,4651.0
2021-05-18 14:00:00,251.74,251.74,251.31,251.46,6659.0,225.9636,225.9636,225.5776,225.7123,6659.0
2021-05-18 14:30:00,251.36,251.43,250.65,251.31,6368.0,225.6225,225.6854,224.9852,225.5776,6368.0
2021-05-18 15:00:00,251.42,251.45,251.11,251.43,7397.0,225.6764,225.7033,225.3981,225.6854,7397.0
2021-05-18 15:30:00,251.43,251.79,250.18,250.25,28023.0,225.6854,226.0085,224.5633,224.6262,28023.0
2021-05-19 09:30:00,247.09,247.11,244.06,245.4,15020.0,221.7897,221.8077,219.07,220.2728,15020.0
2021-05-19 10:00:00,245.19,245.59,243.12,244.46,8847.0,220.0843,220.4433,218.2262,219.429,8847.0
2021-05-19 10:30:00,244.45,245.6,243.0,245.6,7103.0,219.4201,220.4523,218.1185,220.4523,7103.0
2021-05-19 11:00:00,245.56,246.85,244.75,246.85,4297.0,220.4164,221.5743,219.6893,221.5743,4297.0
2021-05-19 11:30:00,246.91,247.2,246.25,247.2,6164.0,221.6282,221.8885,221.0357,221.8885,6164.0
2021-05-19 12:00:00,247.07,247.73,247.04,247.08,8029.0,221.7718,222.3642,221.7449,221.7808,8029.0
2021-05-19 12:30:00,247.26,248.15,247.25,248.0,6742.0,221.9423,222.7412,221.9334,222.6066,6742.0
2021-05-19 13:00:00,248.15,249.11,247.95,248.32,11029.0,222.7412,223.6029,222.5617,222.8938,11029.0
2021-05-19 13:30:00,248.48,248.97,248.04,248.93,8822.0,223.0374,223.4772,222.6425,223.4413,8822.0
2021-05-19 14:00:00,248.9,249.22,247.42,248.26,12323.0,223.4144,223.7016,222.0859,222.8399,12323.0
2021-05-19 14:30:00,248.55,248.68,247.55,247.93,9667.0,223.1002,223.2169,222.2026,222.5437,9667.0
2021-05-19 15:00:00,247.49,248.48,247.12,248.34,12651.0,222.1488,223.0374,221.8167,222.9117,12651.0
2021-05-19 15:30:00,248.36,249.17,247.9,249.17,46958.0,222.9297,223.6568,222.5168,223.6568,46958.0
2021-05-20 09:30:00,248.24,248.75,246.01,247.53,18083.0,223.9265,224.3865,221.9149,223.286,18083.0
2021-05-20 10:00:00,247.51,248.57,247.23,248.52,18612.0,223.268,224.2242,223.0154,224.1791,18612.0
2021-05-20 10:30:00,248.55,248.97,248.1,248.66,8247.0,224.2061,224.585,223.8002,224.3053,8247.0
2021-05-20 11:00:00,248.77,249.77,248.26,248.49,39364.0,224.4046,225.3066,223.9445,224.152,39364.0
2021-05-20 11:30:00,248.54,250.14,248.54,249.65,50630.0,224.1971,225.6404,224.1971,225.1984,50630.0
2021-05-20 12:00:00,249.38,249.43,248.3,248.46,19214.0,224.9548,224.9999,223.9806,224.1249,19214.0
2021-05-20 12:30:00,248.58,248.65,247.14,247.97,11240.0,224.2332,224.2963,222.9342,223.6829,11240.0
2021-05-20 13:00:00,247.8,248.81,247.48,248.81,7305.0,223.5296,224.4407,223.2409,224.4407,7305.0
2021-05-20 13:30:00,248.7,249.24,248.31,248.89,5875.0,224.3414,224.8285,223.9896,224.5128,5875.0
2021-05-20 14:00:00,248.86,249.3,248.64,249.29,5977.0,224.4858,224.8827,224.2873,224.8736,5977.0
2021-05-20 14:30:00,249.36,250.37,248.9,248.93,28873.0,224.9368,225.8479,224.5218,224.5489,28873.0
2021-05-20 15:00:00,248.9,249.32,248.45,249.12,12222.0,224.5218,224.9007,224.1159,224.7203,12222.0
2021-05-20 15:30:00,249.14,249.15,247.77,248.03,27494.0,224.7383,224.7474,223.5025,223.7371,27494.0
2021-05-21 09:30:00,249.53,250.76,248.51,250.52,15545.0,225.0901,226.1997,224.17,225.9832,15545.0
2021-05-21 10:00:00,250.09,251.0,249.94,250.48,6855.0,225.5953,226.4162,225.46,225.9471,6855.0
2021-05-21 10:30:00,250.42,251.48,250.42,251.29,7443.0,225.893,226.8491,225.893,226.6778,7443.0
2021-05-21 11:00:00,251.34,251.46,250.67,250.89,8739.0,226.7229,226.8311,226.1185,226.3169,8739.0
2021-05-21 11:30:00,250.54,250.72,249.77,249.77,7554.0,226.0012,226.1636,225.3066,225.3066,7554.0
2021-05-21 12:00:00,249.7,249.87,248.68,249.07,7375.0,225.2435,225.3968,224.3234,224.6752,7375.0
2021-05-21 12:30:00,248.85,249.04,248.0,248.0,7100.0,224.4767,224.6481,223.71,223.71,7100.0
2021-05-21 13:00:00,248.09,249.24,248.08,249.24,5132.0,223.7912,224.8285,223.7822,224.8285,5132.0
2021-05-21 13:30:00,249.2,249.39,248.95,249.09,4314.0,224.7925,224.9639,224.5669,224.6932,4314.0
2021-05-21 14:00:00,249.01,249.78,248.82,249.67,12171.0,224.6211,225.3157,224.4497,225.2164,12171.0
2021-05-21 14:30:00,249.69,250.04,249.5,249.78,9388.0,225.2345,225.5502,225.0631,225.3157,9388.0
2021-05-21 15:00:00,249.72,250.48,249.72,250.26,6096.0,225.2615,225.9471,225.2615,225.7486,6096.0
2021-05-21 15:30:00,250.18,250.33,249.78,250.09,43167.0,225.6765,225.8118,225.3157,225.5953,43167.0
2021-05-24 09:30:00,251.5,251.75,250.28,251.58,13132.0,226.8672,227.0927,225.7667,226.9394,13132.0
2021-05-24 10:00:00,251.58,251.95,251.29,251.44,22317.0,226.9394,227.2731,226.6778,226.8131,22317.0
2021-05-24 10:30:00,251.14,252.71,251.14,252.42,8188.0,226.5424,227.9587,226.5424,227.6971,8188.0
2021-05-24 11:00:00,252.37,253.27,252.37,253.27,10337.0,227.652,228.4638,227.652,228.4638,10337.0
2021-05-24 11:30:00,253.3,253.37,252.36,252.65,6883.0,228.4909,228.554,227.643,227.9046,6883.0
2021-05-24 12:00:00,252.74,252.76,252.1,252.46,9839.0,227.9857,228.0038,227.4084,227.7332,9839.0
2021-05-24 12:30:00,252.32,252.68,252.17,252.66,3508.0,227.6069,227.9316,227.4716,227.9136,3508.0
2021-05-24 13:00:00,252.79,253.07,252.65,253.07,3801.0,228.0308,228.2834,227.9046,228.2834,3801.0
2021-05-24 13:30:00,253.07,253.64,253.07,253.64,3777.0,228.2834,228.7976,228.2834,228.7976,3777.0
2021-05-24 14:00:00,253.67,253.97,253.39,253.85,6275.0,228.8247,229.0953,228.5721,228.987,6275.0
2021-05-24 14:30:00,253.89,254.09,253.52,253.72,6615.0,229.0231,229.2035,228.6893,228.8698,6615.0
2021-05-24 15:00:00,253.89,254.12,253.61,253.87,4430.0,229.0231,229.2306,228.7705,229.0051,4430.0
2021-05-24 15:30:00,253.96,253.96,253.14,253.46,22443.0,229.0862,229.0862,228.3466,228.6352,22443.0
2021-05-25 09:30:00,253.28,254.66,252.3,253.89,8452.0,228.4728,229.7177,227.5888,229.0231,8452.0
2021-05-25 10:00:00,253.82,254.34,253.33,254.08,9901.0,228.96,229.429,228.518,229.1945,9901.0
2021-05-25 10:30:00,253.88,254.36,253.56,254.35,15639.0,229.0141,229.4471,228.7254,229.4381,15639.0
2021-05-25 11:00:00,253.9,253.9,252.69,253.03,10661.0,229.0321,229.0321,227.9406,228.2473,10661.0
2021-05-25 11:30:00,252.99,253.35,252.86,253.34,9481.0,228.2113,228.536,228.094,228.527,9481.0
2021-05-25 12:00:00,253.54,254.44,253.31,254.19,13277.0,228.7074,229.5192,228.4999,229.2937,13277.0
2021-05-25 12:30:00,254.23,254.28,253.46,253.75,6940.0,229.3298,229.3749,228.6352,228.8968,6940.0
2021-05-25 13:00:00,253.67,253.74,252.98,253.03,5605.0,228.8247,228.8878,228.2022,228.2473,5605.0
2021-05-25 13:30:00,253.21,253.21,252.92,252.95,4504.0,228.4097,228.4097,228.1481,228.1752,4504.0
2021-05-25 14:00:00,252.95,253.05,252.59,252.9,6551.0,228.1752,228.2654,227.8504,228.1301,6551.0
2021-05-25 14:30:00,252.89,253.1,252.35,252.38,6725.0,228.121,228.3105,227.6339,227.661,6725.0
2021-05-25 15:00:00,252.29,252.79,252.27,252.29,8097.0,227.5798,228.0308,227.5618,227.5798,8097.0
2021-05-25 15:30:00,252.29,252.61,251.56,251.72,34710.0,227.5798,227.8685,226.9213,227.0656,34710.0
2021-05-26 09:30:00,251.11,253.21,250.24,251.79,8977.0,226.5154,228.4097,225.7306,227.1288,8977.0
2021-05-26 10:00:00,251.79,253.05,251.55,252.69,6919.0,227.1288,228.2654,226.9123,227.9406,6919.0
2021-05-26 10:30:00,252.83,252.85,252.08,252.22,6389.0,228.0669,228.085,227.3904,227.5167,6389.0
2021-05-26 11:00:00,252.37,252.81,252.14,252.47,5190.0,227.652,228.0489,227.4445,227.7422,5190.0
2021-05-26 11:30:00,252.62,252.96,252.32,252.84,3959.0,227.8775,228.1842,227.6069,228.0759,3959.0
2021-05-26 12:00:00,252.71,252.71,251.89,252.38,20742.0,227.9587,227.9587,227.219,227.661,20742.0
2021-05-26 12:30:00,252.53,252.58,251.67,251.67,10039.0,227.7963,227.8414,227.0205,227.0205,10039.0
2021-05-26 13:00:00,251.83,252.34,251.36,252.3,16317.0,227.1649,227.6249,226.7409,227.5888,16317.0
2021-05-26 13:30:00,252.34,252.56,251.91,252.03,3085.0,227.6249,227.8234,227.237,227.3453,3085.0
2021-05-26 14:00:00,252.12,252.38,252.06,252.3,4522.0,227.4265,227.661,227.3723,227.5888,4522.0
2021-05-26 14:30:00,252.31,252.52,251.78,251.99,6477.0,227.5979,227.7873,227.1198,227.3092,6477.0
2021-05-26 15:00:00,251.94,252.32,251.94,252.28,7268.0,227.2641,227.6069,227.2641,227.5708,7268.0
2021-05-26 15:30:00,252.29,252.45,251.61,252.22,37650.0,227.5798,227.7241,226.9664,227.5167,37650.0
2021-05-27 09:30:00,255.93,256.32,254.4,255.58,14355.0,230.8633,231.2151,229.4832,230.5476,14355.0
2021-05-27 10:00:00,255.41,255.43,252.41,253.3,5378.0,230.3942,230.4123,227.6881,228.4909,5378.0
2021-05-27 10:30:00,253.23,254.18,253.23,253.89,6728.0,228.4277,229.2847,228.4277,229.0231,6728.0
2021-05-27 11:00:00,254.07,254.1,253.37,253.53,5135.0,229.1855,229.2125,228.554,228.6984,5135.0
2021-05-27 11:30:00,253.25,253.49,253.09,253.49,6102.0,228.4458,228.6623,228.3015,228.6623,6102.0
2021-05-27 12:00:00,253.53,253.97,253.26,253.64,32887.0,228.6984,229.0953,228.4548,228.7976,32887.0
2021-05-27 12:30:00,253.61,254.28,253.49,253.95,9135.0,228.7705,229.3749,228.6623,229.0772,9135.0
2021-05-27 13:00:00,254.01,254.85,253.94,254.61,11869.0,229.1314,229.8891,229.0682,229.6726,11869.0
2021-05-27 13:30:00,254.67,254.95,254.42,254.95,9825.0,229.7267,229.9793,229.5012,229.9793,9825.0
2021-05-27 14:00:00,254.86,255.0,254.48,254.89,8441.0,229.8981,230.0244,229.5553,229.9252,8441.0
2021-05-27 14:30:00,254.88,255.01,254.53,254.99,6353.0,229.9161,230.0334,229.6004,230.0154,6353.0
2021-05-27 15:00:00,255.0,255.16,254.71,254.84,13289.0,230.0244,230.1687,229.7628,229.8801,13289.0
2021-05-27 15:30:00,254.74,255.23,253.69,253.69,63238.0,229.7899,230.2319,228.8427,228.8427,63238.0
2021-05-28 09:30:00,253.68,254.19,252.37,254.05,20202.0,228.8337,229.2937,227.652,229.1674,20202.0
2021-05-28 10:00:00,254.66,254.66,252.65,252.66,5547.0,229.7177,229.7177,227.9046,227.9136,5547.0
2021-05-28 10:30:00,253.17,253.35,252.31,253.35,6382.0,228.3736,228.536,227.5979,228.536,6382.0
2021-05-28 11:00:00,253.35,254.35,253.23,254.08,4528.0,228.536,229.4381,228.4277,229.1945,4528.0
2021-05-28 11:30:00,254.19,254.57,253.76,254.1,6235.0,229.2937,229.6365,228.9058,229.2125,6235.0
2021-05-28 12:00:00,254.03,254.16,253.81,253.98,3188.0,229.1494,229.2667,228.9509,229.1043,3188.0
2021-05-28 12:30:00,253.96,254.07,253.51,253.63,4564.0,229.0862,229.1855,228.6803,228.7886,4564.0
2021-05-28 13:00:00,253.63,254.44,253.58,254.44,5773.0,228.7886,229.5192,228.7435,229.5192,5773.0
2021-05-28 13:30:00,254.5,254.81,254.38,254.56,4852.0,229.5734,229.853,229.4651,229.6275,4852.0
2021-05-28 14:00:00,254.62,254.62,254.0,254.37,4956.0,229.6816,229.6816,229.1223,229.4561,4956.0
2021-05-28 14:30:00,254.23,254.37,254.0,254.14,5595.0,229.3298,229.4561,229.1223,229.2486,5595.0
2021-05-28 15:00:00,254.18,254.69,254.13,254.63,5656.0,229.2847,229.7447,229.2396,229.6906,5656.0
2021-05-28 15:30:00,254.57,255.1,254.46,254.81,27597.0,229.6365,230.1146,229.5373,229.853,27597.0
2021-06-01 09:30:00,257.67,257.98,254.79,255.4,35719.0,232.4329,232.7125,229.835,230.3852,35719.0
2021-06-01 10:00:00,255.31,255.99,254.56,254.56,8330.0,230.304,230.9174,229.6275,229.6275,8330.0
2021-06-01 10:30:00,255.01,255.43,254.37,254.72,23867.0,230.0334,230.4123,229.4561,229.7718,23867.0
2021-06-01 11:00:00,254.88,256.53,254.84,255.73,13442.0,229.9161,231.4045,229.8801,230.6829,13442.0
2021-06-01 11:30:00,255.9,256.53,255.83,255.93,6004.0,230.8362,231.4045,230.7731,230.8633,6004.0
2021-06-01 12:00:00,255.92,256.68,255.9,256.34,6323.0,230.8543,231.5398,230.8362,231.2331,6323.0
2021-06-01 12:30:00,256.35,256.8,256.03,256.13,5135.0,231.2422,231.6481,230.9535,231.0437,5135.0
2021-06-01 13:00:00,256.18,256.19,254.69,254.76,3982.0,231.0888,231.0978,229.7447,229.8079,3982.0
2021-06-01 13:30:00,254.81,255.13,254.35,254.36,5501.0,229.853,230.1417,229.4381,229.4471,5501.0
2021-06-01 14:00:00,254.31,254.98,254.31,254.98,5214.0,229.402,230.0063,229.402,230.0063,5214.0
2021-06-01 14:30:00,255.08,255.58,255.0,255.52,5210.0,230.0966,230.5476,230.0244,230.4935,5210.0
2021-06-01 15:00:00,255.53,255.71,254.91,255.66,6740.0,230.5025,230.6648,229.9432,230.6197,6740.0
2021-06-01 15:30:00,255.54,257.0,255.39,255.86,19746.0,230.5115,231.8285,230.3762,230.8002,19746.0
2021-06-02 09:30:00,256.02,256.02,252.7,253.55,11044.0,230.9445,230.9445,227.9497,228.7164,11044.0
2021-06-02 10:00:00,253.62,254.67,253.36,253.43,3964.0,228.7795,229.7267,228.545,228.6082,3964.0
2021-06-02 10:30:00,253.31,254.44,253.31,254.44,4171.0,228.4999,229.5192,228.4999,229.5192,4171.0
2021-06-02 11:00:00,254.33,254.67,254.06,254.06,3797.0,229.42,229.7267,229.1765,229.1765,3797.0
2021-06-02 11:30:00,254.08,254.57,253.29,253.29,3749.0,229.1945,229.6365,228.4819,228.4819,3749.0
2021-06-02 12:00:00,253.14,253.77,253.14,253.27,3729.0,228.3466,228.9149,228.3466,228.4638,3729.0
2021-06-02 12:30:00,253.18,253.32,252.86,253.29,8795.0,228.3826,228.5089,228.094,228.4819,8795.0
2021-06-02 13:00:00,253.44,253.51,253.06,253.07,10389.0,228.6172,228.6803,228.2744,228.2834,10389.0
2021-06-02 13:30:00,253.11,253.64,252.84,253.63,6223.0,228.3195,228.7976,228.0759,228.7886,6223.0
2021-06-02 14:00:00,253.77,254.29,253.54,254.12,5660.0,228.9149,229.3839,228.7074,229.2306,5660.0
2021-06-02 14:30:00,254.16,254.36,253.79,253.9,4525.0,229.2667,229.4471,228.9329,229.0321,4525.0
2021-06-02 15:00:00,253.98,254.18,253.91,254.06,9254.0,229.1043,229.2847,229.0411,229.1765,9254.0
2021-06-02 15:30:00,253.96,254.38,253.68,254.36,39953.0,229.0862,229.4651,228.8337,229.4471,39953.0
2021-06-03 09:30:00,252.9,252.9,250.64,251.12,8754.0,228.1301,228.1301,226.0914,226.5244,8754.0
2021-06-03 10:00:00,250.79,250.94,249.99,250.77,7554.0,226.2267,226.362,225.5051,226.2087,7554.0
2021-06-03 10:30:00,250.46,252.16,250.46,251.98,6347.0,225.9291,227.4625,225.9291,227.3002,6347.0
2021-06-03 11:00:00,251.99,252.8,251.54,252.77,7430.0,227.3092,228.0399,226.9033,228.0128,7430.0
2021-06-03 11:30:00,252.72,253.17,252.57,252.69,4387.0,227.9677,228.3736,227.8324,227.9406,4387.0
2021-06-03 12:00:00,252.72,252.72,251.9,251.95,3142.0,227.9677,227.9677,227.228,227.2731,3142.0
2021-06-03 12:30:00,251.97,252.23,251.59,251.72,2898.0,227.2912,227.5257,226.9484,227.0656,2898.0
2021-06-03 13:00:00,251.71,252.52,251.71,252.52,4396.0,227.0566,227.7873,227.0566,227.7873,4396.0
2021-06-03 13:30:00,252.45,253.1,252.27,252.72,4471.0,227.7241,228.3105,227.5618,227.9677,4471.0
2021-06-03 14:00:00,252.51,252.98,252.51,252.98,8860.0,227.7783,228.2022,227.7783,228.2022,8860.0
2021-06-03 14:30:00,252.88,253.03,252.51,252.59,5875.0,228.112,228.2473,227.7783,227.8504,5875.0
2021-06-03 15:00:00,252.66,253.13,252.57,253.08,5767.0,227.9136,228.3375,227.8324,228.2924,5767.0
2021-06-03 15:30:00,253.24,253.84,252.95,253.82,22896.0,228.4368,228.978,228.1752,228.96,22896.0
2021-06-04 09:30:00,254.85,254.91,253.26,254.07,6517.0,229.8891,229.9432,228.4548,229.1855,6517.0
2021-06-04 10:00:00,254.22,254.22,252.72,253.13,5438.0,229.3208,229.3208,227.9677,228.3375,5438.0
2021-06-04 10:30:00,253.37,254.01,253.1,254.01,4830.0,228.554,229.1314,228.3105,229.1314,4830.0
2021-06-04 11:00:00,253.77,253.88,253.02,253.02,4192.0,228.9149,229.0141,228.2383,228.2383,4192.0
2021-06-04 11:30:00,252.95,253.07,252.5,252.64,3310.0,228.1752,228.2834,227.7692,227.8955,3310.0
2021-06-04 12:00:00,252.63,252.63,252.3,252.42,2590.0,227.8865,227.8865,227.5888,227.6971,2590.0
2021-06-04 12:30:00,252.51,253.47,252.51,253.41,2652.0,227.7783,228.6442,227.7783,228.5901,2652.0
2021-06-04 13:00:00,253.53,253.79,253.42,253.5,3018.0,228.6984,228.9329,228.5991,228.6713,3018.0
2021-06-04 13:30:00,253.66,253.95,253.66,253.88,1694.0,228.8156,229.0772,228.8156,229.0141,1694.0
2021-06-04 14:00:00,253.8,254.32,253.8,254.32,3912.0,228.9419,229.411,228.9419,229.411,3912.0
2021-06-04 14:30:00,254.23,254.45,254.13,254.39,3407.0,229.3298,229.5283,229.2396,229.4741,3407.0
2021-06-04 15:00:00,254.31,254.45,254.02,254.37,4122.0,229.402,229.5283,229.1404,229.4561,4122.0
2021-06-04 15:30:00,254.48,254.93,254.14,254.34,18720.0,229.5553,229.9612,229.2486,229.429,18720.0
2021-06-07 09:30:00,254.58,254.58,253.09,253.19,7961.0,229.6455,229.6455,228.3015,228.3917,7961.0
2021-06-07 10:00:00,253.21,253.29,252.54,252.55,5306.0,228.4097,228.4819,227.8053,227.8143,5306.0
2021-06-07 10:30:00,252.39,252.52,251.84,251.84,17666.0,227.67,227.7873,227.1739,227.1739,17666.0
2021-06-07 11:00:00,251.89,252.25,251.24,251.55,8628.0,227.219,227.5437,226.6327,226.9123,8628.0
2021-06-07 11:30:00,251.46,251.56,250.55,251.19,5920.0,226.8311,226.9213,226.0102,226.5876,5920.0
2021-06-07 12:00:00,251.33,251.33,250.61,250.86,14646.0,226.7138,226.7138,226.0644,226.2899,14646.0
2021-06-07 12:30:00,250.75,250.89,250.53,250.67,4171.0,226.1906,226.3169,225.9922,226.1185,4171.0
2021-06-07 13:00:00,250.79,251.64,250.67,251.36,7032.0,226.2267,226.9935,226.1185,226.7409,7032.0
2021-06-07 13:30:00,251.4,251.4,250.79,251.08,5088.0,226.777,226.777,226.2267,226.4883,5088.0
2021-06-07 14:00:00,250.97,251.25,250.62,250.63,6148.0,226.3891,226.6417,226.0734,226.0824,6148.0
2021-06-07 14:30:00,250.59,250.82,250.43,250.77,7417.0,226.0463,226.2538,225.902,226.2087,7417.0
2021-06-07 15:00:00,250.79,250.86,250.08,250.79,12103.0,226.2267,226.2899,225.5863,226.2267,12103.0
2021-06-07 15:30:00,250.79,251.21,250.39,251.09,28954.0,226.2267,226.6056,225.8659,226.4973,28954.0
2021-06-08 09:30:00,249.99,249.99,247.77,248.0,19018.0,225.5051,225.5051,223.5025,223.71,19018.0
2021-06-08 10:00:00,247.95,248.29,247.73,248.03,19439.0,223.6649,223.9716,223.4664,223.7371,19439.0
2021-06-08 10:30:00,248.0,248.45,247.83,248.18,66609.0,223.71,224.1159,223.5566,223.8724,66609.0
2021-06-08 11:00:00,248.26,248.55,247.27,247.55,35310.0,223.9445,224.2061,223.0515,223.3041,35310.0
2021-06-08 11:30:00,247.76,248.41,247.7,248.21,17640.0,223.4935,224.0798,223.4394,223.8994,17640.0
2021-06-08 12:00:00,248.28,248.46,248.1,248.33,55387.0,223.9626,224.1249,223.8002,224.0077,55387.0
2021-06-08 12:30:00,248.26,248.53,247.58,247.7,17350.0,223.9445,224.1881,223.3311,223.4394,17350.0
2021-06-08 13:00:00,247.74,247.74,247.18,247.33,30421.0,223.4755,223.4755,222.9703,223.1056,30421.0
2021-06-08 13:30:00,247.38,248.28,247.37,247.94,23342.0,223.1507,223.9626,223.1417,223.6559,23342.0
2021-06-08 14:00:00,247.96,248.01,247.28,247.49,9441.0,223.6739,223.719,223.0605,223.2499,9441.0
2021-06-08 14:30:00,247.58,247.88,247.18,247.88,10664.0,223.3311,223.6017,222.9703,223.6017,10664.0
2021-06-08 15:00:00,247.89,248.12,247.46,247.7,10101.0,223.6108,223.8182,223.2229,223.4394,10101.0
2021-06-08 15:30:00,247.64,248.2,247.5,247.95,42002.0,223.3853,223.8904,223.259,223.6649,42002.0
2021-06-09 09:30:00,246.5,247.29,243.89,244.67,21571.0,222.3569,223.0695,220.0025,220.7061,21571.0
2021-06-09 10:00:00,244.54,244.92,243.11,243.7,26699.0,220.5889,220.9317,219.2989,219.8311,26699.0
2021-06-09 10:30:00,243.46,245.06,243.36,244.62,26069.0,219.6147,221.0579,219.5245,220.661,26069.0
2021-06-09 11:00:00,244.62,245.44,244.16,244.97,9002.0,220.661,221.4007,220.2461,220.9768,9002.0
2021-06-09 11:30:00,244.93,245.18,244.63,245.09,8295.0,220.9407,221.1662,220.6701,221.085,8295.0
2021-06-09 12:00:00,244.89,244.89,243.84,243.94,12076.0,220.9046,220.9046,219.9574,220.0476,12076.0
2021-06-09 12:30:00,244.01,244.04,243.31,243.87,20560.0,220.1108,220.1378,219.4793,219.9845,20560.0
2021-06-09 13:00:00,243.74,243.88,243.41,243.57,20110.0,219.8672,219.9935,219.5696,219.7139,20110.0
2021-06-09 13:30:00,243.65,244.01,243.27,243.99,12389.0,219.786,220.1108,219.4433,220.0927,12389.0
2021-06-09 14:00:00,243.77,244.54,243.66,244.54,17858.0,219.8943,220.5889,219.7951,220.5889,17858.0
2021-06-09 14:30:00,244.46,244.84,244.32,244.32,11487.0,220.5167,220.8595,220.3904,220.3904,11487.0
2021-06-09 15:00:00,244.3,244.55,243.94,244.49,31802.0,220.3724,220.5979,220.0476,220.5438,31802.0
2021-06-09 15:30:00,244.43,245.85,244.39,244.53,59612.0,220.4897,221.7706,220.4536,220.5799,59612.0
2021-06-10 09:30:00,245.65,246.12,242.65,242.69,28999.0,221.5902,222.0141,218.884,218.9201,28999.0
2021-06-10 10:00:00,242.71,243.22,241.64,241.76,39759.0,218.9381,219.3982,217.9729,218.0812,39759.0
2021-06-10 10:30:00,241.87,242.2,240.55,240.92,22857.0,218.1804,218.4781,216.9897,217.3234,22857.0
2021-06-10 11:00:00,241.0,241.6,240.67,240.7,20499.0,217.3956,217.9368,217.0979,217.125,20499.0
2021-06-10 11:30:00,240.61,241.32,240.54,241.22,10864.0,217.0438,217.6843,216.9807,217.594,10864.0
2021-06-10 12:00:00,241.42,241.5,240.66,240.66,6348.0,217.7745,217.8466,217.0889,217.0889,6348.0
2021-06-10 12:30:00,240.54,241.12,240.5,240.73,9470.0,216.9807,217.5038,216.9446,217.152,9470.0
2021-06-10 13:00:00,240.76,241.5,240.73,241.0,11573.0,217.1791,217.8466,217.152,217.3956,11573.0
2021-06-10 13:30:00,240.91,241.82,240.84,241.7,24089.0,217.3144,218.1353,217.2513,218.027,24089.0
2021-06-10 14:00:00,241.84,242.78,241.81,242.09,55836.0,218.1533,219.0013,218.1263,218.3788,55836.0
2021-06-10 14:30:00,242.14,242.14,240.8,241.03,11560.0,218.4239,218.4239,217.2152,217.4227,11560.0
2021-06-10 15:00:00,240.94,241.15,240.3,240.41,14177.0,217.3415,217.5309,216.7642,216.8634,14177.0
2021-06-10 15:30:00,240.49,241.37,240.42,240.57,36432.0,216.9355,217.7294,216.8724,217.0077,36432.0
2021-06-11 09:30:00,241.7,242.37,240.69,241.23,26409.0,218.027,218.6314,217.116,217.6031,26409.0
2021-06-11 10:00:00,241.49,241.89,240.74,240.74,16302.0,217.8376,218.1984,217.1611,217.1611,16302.0
2021-06-11 10:30:00,240.69,240.83,239.47,239.59,15794.0,217.116,217.2422,216.0155,216.1237,15794.0
2021-06-11 11:00:00,239.48,239.65,239.08,239.47,10397.0,216.0245,216.1778,215.6636,216.0155,10397.0
2021-06-11 11:30:00,239.38,240.51,239.38,240.42,10193.0,215.9343,216.9536,215.9343,216.8724,10193.0
2021-06-11 12:00:00,240.45,240.54,239.24,239.27,18556.0,216.8995,216.9807,215.808,215.835,18556.0
2021-06-11 12:30:00,239.26,239.81,239.08,239.49,21979.0,215.826,216.3221,215.6636,216.0335,21979.0
2021-06-11 13:00:00,239.54,239.58,238.85,238.86,40523.0,216.0786,216.1147,215.4562,215.4652,40523.0
2021-06-11 13:30:00,238.87,239.21,238.61,238.94,39851.0,215.4742,215.7809,215.2397,215.5374,39851.0
2021-06-11 14:00:00,238.9,239.52,238.9,239.19,14451.0,215.5013,216.0606,215.5013,215.7629,14451.0
2021-06-11 14:30:00,239.19,239.28,238.73,238.87,15126.0,215.7629,215.8441,215.3479,215.4742,15126.0
2021-06-11 15:00:00,238.84,239.0,238.44,238.44,15123.0,215.4472,215.5915,215.0863,215.0863,15123.0
2021-06-11 15:30:00,238.47,239.23,238.33,238.81,56177.0,215.1134,215.799,214.9871,215.4201,56177.0
2021-06-14 09:30:00,238.19,239.49,236.74,236.75,37545.0,214.8608,216.0335,213.5528,213.5619,37545.0
2021-06-14 10:00:00,236.77,237.43,236.33,236.39,19740.0,213.5799,214.1753,213.183,213.2371,19740.0
2021-06-14 10:30:00,236.53,237.09,236.22,236.51,29905.0,213.3634,213.8686,213.0838,213.3454,29905.0
2021-06-14 11:00:00,236.53,236.69,235.33,235.5,19117.0,213.3634,213.5077,212.2809,212.4343,19117.0
2021-06-14 11:30:00,235.51,236.43,235.51,235.92,16991.0,212.4433,213.2732,212.4433,212.8132,16991.0
2021-06-14 12:00:00,235.91,236.03,235.5,235.69,10401.0,212.8041,212.9124,212.4343,212.6057,10401.0
2021-06-14 12:30:00,235.68,235.68,234.55,234.68,20165.0,212.5967,212.5967,211.5773,211.6946,20165.0
2021-06-14 13:00:00,234.62,234.62,234.06,234.48,23061.0,211.6405,211.6405,211.1353,211.5142,23061.0
2021-06-14 13:30:00,234.48,234.61,234.14,234.32,24235.0,211.5142,211.6315,211.2075,211.3699,24235.0
2021-06-14 14:00:00,234.28,234.3,233.84,234.0,14956.0,211.3338,211.3518,210.9369,211.0812,14956.0
2021-06-14 14:30:00,233.97,234.44,233.95,234.09,35642.0,211.0541,211.4781,211.0361,211.1624,35642.0
2021-06-14 15:00:00,234.18,234.93,233.99,234.72,26193.0,211.2436,211.9201,211.0722,211.7307,26193.0
2021-06-14 15:30:00,234.75,235.27,234.55,235.27,88206.0,211.7577,212.2268,211.5773,212.2268,88206.0
2021-06-15 09:30:00,235.5,235.95,233.29,234.84,18375.0,212.4343,212.8402,210.4407,211.8389,18375.0
2021-06-15 10:00:00,234.66,235.0,233.84,234.44,21900.0,211.6766,211.9833,210.9369,211.4781,21900.0
2021-06-15 10:30:00,234.32,234.54,233.84,234.43,15497.0,211.3699,211.5683,210.9369,211.4691,15497.0
2021-06-15 11:00:00,234.33,234.51,233.85,234.17,17808.0,211.3789,211.5413,210.9459,211.2346,17808.0
2021-06-15 11:30:00,234.15,234.35,233.25,233.28,15744.0,211.2165,211.3969,210.4047,210.4317,15744.0
2021-06-15 12:00:00,233.29,233.89,233.24,233.8,18730.0,210.4407,210.982,210.3956,210.9008,18730.0
2021-06-15 12:30:00,233.82,233.86,233.35,233.76,11157.0,210.9188,210.9549,210.4949,210.8647,11157.0
2021-06-15 13:00:00,233.72,233.93,233.26,233.33,21848.0,210.8286,211.0181,210.4137,210.4768,21848.0
2021-06-15 13:30:00,233.36,233.72,233.07,233.61,28095.0,210.5039,210.8286,210.2423,210.7294,28095.0
2021-06-15 14:00:00,233.61,233.8,232.51,232.51,47651.0,210.7294,210.9008,209.7371,209.7371,47651.0
2021-06-15 14:30:00,232.73,233.13,232.63,232.72,32763.0,209.9356,210.2964,209.8454,209.9266,32763.0
2021-06-15 15:00:00,232.62,232.62,231.58,231.67,51692.0,209.8364,209.8364,208.8982,208.9794,51692.0
2021-06-15 15:30:00,231.62,231.69,230.72,230.79,190324.0,208.9343,208.9975,208.1225,208.1856,190324.0
2021-06-16 09:30:00,230.69,231.41,227.12,227.91,38682.0,208.0954,208.7449,204.8751,205.5877,38682.0
2021-06-16 10:00:00,228.05,228.05,225.59,225.76,27827.0,205.714,205.714,203.4949,203.6483,27827.0
2021-06-16 10:30:00,225.75,226.63,225.69,226.51,45168.0,203.6392,204.433,203.5851,204.3248,45168.0
2021-06-16 11:00:00,226.41,227.12,226.06,226.45,41185.0,204.2346,204.8751,203.9189,204.2707,41185.0
2021-06-16 11:30:00,226.31,226.74,226.28,226.53,78657.0,204.1444,204.5323,204.1173,204.3428,78657.0
2021-06-16 12:00:00,226.56,226.59,225.27,225.27,51924.0,204.3699,204.397,203.2062,203.2062,51924.0
2021-06-16 12:30:00,225.27,225.54,224.63,225.0,32199.0,203.2062,203.4498,202.6289,202.9627,32199.0
2021-06-16 13:00:00,224.95,225.19,224.23,224.44,21999.0,202.9176,203.1341,202.2681,202.4575,21999.0
2021-06-16 13:30:00,224.49,225.25,223.5,223.84,32313.0,202.5026,203.1882,201.6096,201.9163,32313.0
2021-06-16 14:00:00,223.8,224.35,222.66,223.66,49579.0,201.8802,202.3764,200.8519,201.7539,49579.0
2021-06-16 14:30:00,223.77,224.0,222.65,222.81,38383.0,201.8532,202.0606,200.8429,200.9872,38383.0
2021-06-16 15:00:00,222.79,223.98,222.46,223.29,80997.0,200.9691,202.0426,200.6715,201.4202,80997.0
2021-06-16 15:30:00,223.3,223.73,222.42,223.73,157143.0,201.4292,201.8171,200.6354,201.8171,157143.0
2021-06-17 09:30:00,224.78,225.35,219.58,220.46,44158.0,202.7642,203.2784,198.0735,198.8674,44158.0
2021-06-17 10:00:00,220.29,221.27,218.49,218.62,36103.0,198.714,199.598,197.0903,197.2076,36103.0
2021-06-17 10:30:00,218.59,218.96,216.97,217.02,33375.0,197.1805,197.5143,195.7192,195.7643,33375.0
2021-06-17 11:00:00,216.94,216.95,215.5,216.15,51070.0,195.6921,195.7011,194.3932,194.9795,51070.0
2021-06-17 11:30:00,216.08,216.65,215.28,215.69,29708.0,194.9164,195.4305,194.1947,194.5645,29708.0
2021-06-17 12:00:00,215.55,216.08,214.53,214.77,23001.0,194.4383,194.9164,193.5182,193.7347,23001.0
2021-06-17 12:30:00,214.68,215.87,214.67,215.79,17138.0,193.6535,194.7269,193.6445,194.6548,17138.0
2021-06-17 13:00:00,215.94,217.15,215.94,216.94,16217.0,194.7901,195.8816,194.7901,195.6921,16217.0
2021-06-17 13:30:00,216.92,217.16,216.0,216.59,26014.0,195.6741,195.8906,194.8442,195.3764,26014.0
2021-06-17 14:00:00,216.45,216.71,215.45,215.73,21056.0,195.2501,195.4846,194.3481,194.6006,21056.0
2021-06-17 14:30:00,215.81,215.82,214.63,215.19,82566.0,194.6728,194.6818,193.6084,194.1135,82566.0
2021-06-17 15:00:00,215.23,216.03,214.7,215.19,131371.0,194.1496,194.8712,193.6715,194.1135,131371.0
2021-06-17 15:30:00,215.2,215.73,214.23,215.14,256949.0,194.1225,194.6006,193.2475,194.0684,256949.0
2021-06-18 09:30:00,212.97,215.33,212.97,214.53,75226.0,192.111,194.2398,192.111,193.5182,75226.0
2021-06-18 10:00:00,214.48,214.88,212.37,213.83,29052.0,193.4731,193.8339,191.5697,192.8867,29052.0
2021-06-18 10:30:00,213.71,215.13,213.25,213.25,27778.0,192.7785,194.0594,192.3635,192.3635,27778.0
2021-06-18 11:00:00,213.25,213.58,212.4,212.6,57104.0,192.3635,192.6612,191.5968,191.7772,57104.0
2021-06-18 11:30:00,212.61,213.85,212.43,213.74,33013.0,191.7862,192.9048,191.6238,192.8055,33013.0
2021-06-18 12:00:00,213.63,214.12,213.47,213.48,15303.0,192.7063,193.1483,192.562,192.571,15303.0
2021-06-18 12:30:00,213.5,213.53,212.37,212.55,10879.0,192.589,192.6161,191.5697,191.7321,10879.0
2021-06-18 13:00:00,212.48,212.66,211.87,212.66,38393.0,191.6689,191.8313,191.1187,191.8313,38393.0
2021-06-18 13:30:00,212.62,213.54,212.61,213.43,22332.0,191.7952,192.6251,191.7862,192.5259,22332.0
2021-06-18 14:00:00,213.31,214.29,213.09,214.21,13299.0,192.4177,193.3017,192.2192,193.2295,13299.0
2021-06-18 14:30:00,214.1,214.16,212.67,212.72,23275.0,193.1303,193.1844,191.8403,191.8854,23275.0
2021-06-18 15:00:00,212.74,212.95,212.41,212.41,21517.0,191.9035,192.0929,191.6058,191.6058,21517.0
2021-06-18 15:30:00,212.57,213.79,212.47,212.58,88897.0,191.7501,192.8506,191.6599,191.7592,88897.0
2021-06-21 09:30:00,215.22,219.45,214.67,219.0,50757.0,194.1406,197.9563,193.6445,197.5504,50757.0
2021-06-21 10:00:00,218.92,220.33,218.92,220.05,37853.0,197.4782,198.7501,197.4782,198.4975,37853.0
2021-06-21 10:30:00,220.09,220.62,219.58,219.58,28548.0,198.5336,199.0117,198.0735,198.0735,28548.0
2021-06-21 11:00:00,219.6,220.63,218.52,220.27,35770.0,198.0916,199.0207,197.1174,198.696,35770.0
2021-06-21 11:30:00,220.53,220.93,220.12,220.3,29037.0,198.9305,199.2913,198.5607,198.723,29037.0
2021-06-21 12:00:00,220.3,220.79,219.81,219.81,22388.0,198.723,199.165,198.281,198.281,22388.0
2021-06-21 12:30:00,219.77,219.95,219.53,219.73,8823.0,198.2449,198.4073,198.0284,198.2089,8823.0
2021-06-21 13:00:00,219.88,221.4,219.76,221.11,41037.0,198.3442,199.7153,198.2359,199.4537,41037.0
2021-06-21 13:30:00,221.06,221.35,220.66,221.11,12813.0,199.4086,199.6702,199.0478,199.4537,12813.0
2021-06-21 14:00:00,221.23,221.27,220.61,220.83,14579.0,199.5619,199.598,199.0027,199.2011,14579.0
2021-06-21 14:30:00,220.84,220.87,220.47,220.5,14368.0,199.2101,199.2372,198.8764,198.9034,14368.0
2021-06-21 15:00:00,220.45,220.6,219.89,220.27,46900.0,198.8583,198.9936,198.3532,198.696,46900.0
2021-06-21 15:30:00,220.24,220.68,220.08,220.47,64106.0,198.6689,199.0658,198.5246,198.8764,64106.0
2021-06-22 09:30:00,220.23,221.1,217.73,219.26,39803.0,198.6599,199.4447,196.4047,197.7849,39803.0
2021-06-22 10:00:00,219.5,220.09,219.15,219.42,22639.0,198.0014,198.5336,197.6857,197.9292,22639.0
2021-06-22 10:30:00,219.38,220.23,219.29,220.0,37381.0,197.8931,198.6599,197.812,198.4524,37381.0
2021-06-22 11:00:00,219.97,220.38,219.79,220.13,16339.0,198.4254,198.7952,198.263,198.5697,16339.0
2021-06-22 11:30:00,220.13,220.4,219.99,220.24,17999.0,198.5697,198.8132,198.4434,198.6689,17999.0
2021-06-22 12:00:00,220.27,220.34,219.79,219.88,10590.0,198.696,198.7591,198.263,198.3442,10590.0
2021-06-22 12:30:00,219.77,219.8,219.22,219.57,7741.0,198.2449,198.272,197.7488,198.0645,7741.0
2021-06-22 13:00:00,219.68,220.23,219.68,220.22,4680.0,198.1638,198.6599,198.1638,198.6509,4680.0
2021-06-22 13:30:00,220.19,220.24,219.37,219.86,9689.0,198.6238,198.6689,197.8841,198.3261,9689.0
2021-06-22 14:00:00,219.81,220.5,219.74,220.2,42037.0,198.281,198.9034,198.2179,198.6328,42037.0
2021-06-22 14:30:00,220.29,220.43,220.1,220.24,25695.0,198.714,198.8403,198.5426,198.6689,25695.0
2021-06-22 15:00:00,220.28,220.75,220.12,220.22,34601.0,198.705,199.129,198.5607,198.6509,34601.0
2021-06-22 15:30:00,220.33,220.43,219.79,219.84,26618.0,198.7501,198.8403,198.263,198.3081,26618.0
2021-06-23 09:30:00,220.12,220.16,217.86,218.42,12663.0,198.5607,198.5967,196.522,197.0272,12663.0
2021-06-23 10:00:00,218.44,221.11,218.31,220.08,47722.0,197.0452,199.4537,196.9279,198.5246,47722.0
2021-06-23 10:30:00,220.14,220.57,219.73,220.39,12222.0,198.5787,198.9666,198.2089,198.8042,12222.0
2021-06-23 11:00:00,220.14,220.39,219.76,219.91,15096.0,198.5787,198.8042,198.2359,198.3712,15096.0
2021-06-23 11:30:00,219.76,220.0,219.5,219.94,23413.0,198.2359,198.4524,198.0014,198.3983,23413.0
2021-06-23 12:00:00,219.97,221.16,219.85,220.5,40391.0,198.4254,199.4988,198.3171,198.9034,40391.0
2021-06-23 12:30:00,220.4,220.86,219.98,220.15,22189.0,198.8132,199.2282,198.4344,198.5877,22189.0
2021-06-23 13:00:00,220.25,220.42,220.05,220.34,12021.0,198.6779,198.8313,198.4975,198.7591,12021.0
2021-06-23 13:30:00,220.34,220.35,219.94,220.13,10339.0,198.7591,198.7681,198.3983,198.5697,10339.0
2021-06-23 14:00:00,220.13,220.13,219.72,219.93,16360.0,198.5697,198.5697,198.1998,198.3893,16360.0
2021-06-23 14:30:00,219.82,219.88,219.42,219.75,10370.0,198.29,198.3442,197.9292,198.2269,10370.0
2021-06-23 15:00:00,219.74,219.93,219.45,219.83,8793.0,198.2179,198.3893,197.9563,198.2991,8793.0
2021-06-23 15:30:00,219.78,219.81,219.14,219.21,48726.0,198.254,198.281,197.6766,197.7398,48726.0
2021-06-24 09:30:00,220.42,220.5,219.03,219.62,9937.0,198.8313,198.9034,197.5774,198.1096,9937.0
2021-06-24 10:00:00,219.7,220.64,219.22,220.48,6215.0,198.1818,199.0297,197.7488,198.8854,6215.0
2021-06-24 10:30:00,220.31,220.46,219.58,219.89,10876.0,198.732,198.8674,198.0735,198.3532,10876.0
2021-06-24 11:00:00,220.07,220.25,219.46,219.67,3399.0,198.5156,198.6779,197.9653,198.1547,3399.0
2021-06-24 11:30:00,219.81,220.07,219.66,219.7,3631.0,198.281,198.5156,198.1457,198.1818,3631.0
2021-06-24 12:00:00,219.64,219.8,219.23,219.59,3750.0,198.1277,198.272,197.7578,198.0826,3750.0
2021-06-24 12:30:00,219.59,221.08,219.58,221.08,14324.0,198.0826,199.4266,198.0735,199.4266,14324.0
2021-06-24 13:00:00,221.16,222.1,221.0,221.56,17642.0,199.4988,200.3467,199.3545,199.8596,17642.0
2021-06-24 13:30:00,221.59,222.5,221.59,222.13,16622.0,199.8867,200.7076,199.8867,200.3738,16622.0
2021-06-24 14:00:00,222.12,222.3,221.51,222.03,12435.0,200.3648,200.5271,199.8145,200.2836,12435.0
2021-06-24 14:30:00,222.0,222.06,221.33,221.45,20696.0,200.2565,200.3106,199.6521,199.7604,20696.0
2021-06-24 15:00:00,221.42,222.23,221.38,222.22,20942.0,199.7333,200.464,199.6973,200.455,20942.0
2021-06-24 15:30:00,222.24,222.34,221.22,221.28,67209.0,200.473,200.5632,199.5529,199.607,67209.0
2021-06-25 09:30:00,222.26,223.01,221.36,222.7,11630.0,200.4911,201.1676,199.6792,200.888,11630.0
2021-06-25 10:00:00,222.54,223.53,222.32,222.97,6544.0,200.7436,201.6367,200.5452,201.1315,6544.0
2021-06-25 10:30:00,222.89,222.89,221.99,222.0,15076.0,201.0594,201.0594,200.2475,200.2565,15076.0
2021-06-25 11:00:00,222.03,222.48,222.03,222.38,8423.0,200.2836,200.6895,200.2836,200.5993,8423.0
2021-06-25 11:30:00,222.17,222.71,222.04,222.16,22198.0,200.4099,200.897,200.2926,200.4009,22198.0
2021-06-25 12:00:00,222.3,222.58,221.85,222.16,61327.0,200.5271,200.7797,200.1212,200.4009,61327.0
2021-06-25 12:30:00,222.34,222.63,221.88,222.02,26103.0,200.5632,200.8248,200.1483,200.2746,26103.0
2021-06-25 13:00:00,222.19,222.19,221.36,221.59,8409.0,200.4279,200.4279,199.6792,199.8867,8409.0
2021-06-25 13:30:00,221.68,221.73,221.46,221.68,4649.0,199.9679,200.013,199.7694,199.9679,4649.0
2021-06-25 14:00:00,221.64,221.64,221.3,221.56,8286.0,199.9318,199.9318,199.6251,199.8596,8286.0
2021-06-25 14:30:00,221.62,222.02,221.61,221.61,3040.0,199.9137,200.2746,199.9047,199.9047,3040.0
2021-06-25 15:00:00,221.75,222.32,221.64,221.96,12436.0,200.031,200.5452,199.9318,200.2204,12436.0
2021-06-25 15:30:00,221.82,222.26,221.57,221.96,33673.0,200.0942,200.4911,199.8686,200.2204,33673.0
2021-06-28 09:30:00,222.26,222.26,219.08,221.33,57649.0,200.4911,200.4911,197.6225,199.6521,57649.0
2021-06-28 10:00:00,221.29,222.35,219.99,221.83,33681.0,199.6161,200.5722,198.4434,200.1032,33681.0
2021-06-28 10:30:00,221.93,222.13,220.63,221.06,20571.0,200.1934,200.3738,199.0207,199.4086,20571.0
2021-06-28 11:00:00,220.99,221.12,219.09,219.17,61458.0,199.3454,199.4627,197.6315,197.7037,61458.0
2021-06-28 11:30:00,219.29,219.71,218.59,219.04,27104.0,197.812,198.1908,197.1805,197.5864,27104.0
2021-06-28 12:00:00,219.11,219.54,217.98,218.19,16324.0,197.6496,198.0375,196.6303,196.8197,16324.0
2021-06-28 12:30:00,218.23,218.31,217.6,217.63,43704.0,196.8558,196.9279,196.2875,196.3145,43704.0
2021-06-28 13:00:00,217.63,218.04,217.14,217.91,26473.0,196.3145,196.6844,195.8725,196.5671,26473.0
2021-06-28 13:30:00,217.82,218.17,217.8,218.17,15313.0,196.4859,196.8016,196.4679,196.8016,15313.0
2021-06-28 14:00:00,218.26,218.81,218.25,218.78,14679.0,196.8828,197.379,196.8738,197.3519,14679.0
2021-06-28 14:30:00,218.8,219.0,218.62,218.76,15841.0,197.3699,197.5504,197.2076,197.3339,15841.0
2021-06-28 15:00:00,218.98,219.09,218.37,218.9,18153.0,197.5323,197.6315,196.9821,197.4602,18153.0
2021-06-28 15:30:00,219.0,219.49,218.77,218.92,69971.0,197.5504,197.9924,197.3429,197.4782,69971.0
2021-06-29 09:30:00,219.43,220.83,219.36,220.2,15413.0,197.9382,199.2011,197.8751,198.6328,15413.0
2021-06-29 10:00:00,220.42,221.33,220.16,221.22,27464.0,198.8313,199.6521,198.5967,199.5529,27464.0
2021-06-29 10:30:00,221.34,221.36,220.42,220.77,10563.0,199.6612,199.6792,198.8313,199.147,10563.0
2021-06-29 11:00:00,220.88,221.28,220.51,220.66,19058.0,199.2462,199.607,198.9125,199.0478,19058.0
2021-06-29 11:30:00,220.67,220.7,219.92,219.92,8783.0,199.0568,199.0839,198.3802,198.3802,8783.0
2021-06-29 12:00:00,219.94,220.04,219.4,219.42,7615.0,198.3983,198.4885,197.9112,197.9292,7615.0
2021-06-29 12:30:00,219.49,219.63,219.09,219.25,8372.0,197.9924,198.1187,197.6315,197.7759,8372.0
2021-06-29 13:00:00,219.45,219.66,219.23,219.54,8057.0,197.9563,198.1457,197.7578,198.0375,8057.0
2021-06-29 13:30:00,219.5,220.06,219.39,219.9,4794.0,198.0014,198.5065,197.9022,198.3622,4794.0
2021-06-29 14:00:00,219.76,220.11,219.64,219.78,5418.0,198.2359,198.5516,198.1277,198.254,5418.0
2021-06-29 14:30:00,219.8,219.88,219.36,219.88,3028.0,198.272,198.3442,197.8751,198.3442,3028.0
2021-06-29 15:00:00,219.81,220.07,219.5,219.58,11143.0,198.281,198.5156,198.0014,198.0735,11143.0
2021-06-29 15:30:00,219.56,219.56,219.13,219.2,38034.0,198.0555,198.0555,197.6676,197.7308,38034.0
2021-06-30 09:30:00,219.61,222.05,219.31,222.05,23565.0,198.1006,200.3016,197.83,200.3016,23565.0
2021-06-30 10:00:00,221.96,222.43,221.41,221.41,28261.0,200.2204,200.6444,199.7243,199.7243,28261.0
2021-06-30 10:30:00,221.47,222.57,221.45,221.67,11340.0,199.7784,200.7707,199.7604,199.9588,11340.0
2021-06-30 11:00:00,221.86,222.09,221.0,221.3,27690.0,200.1302,200.3377,199.3545,199.6251,27690.0
2021-06-30 11:30:00,221.38,221.8,221.17,221.54,10647.0,199.6973,200.0761,199.5078,199.8416,10647.0
2021-06-30 12:00:00,221.55,222.22,221.49,222.11,25558.0,199.8506,200.455,199.7965,200.3558,25558.0
2021-06-30 12:30:00,222.21,222.71,222.11,222.29,24264.0,200.446,200.897,200.3558,200.5181,24264.0
2021-06-30 13:00:00,222.24,222.32,221.91,222.1,14221.0,200.473,200.5452,200.1753,200.3467,14221.0
2021-06-30 13:30:00,222.04,222.3,221.83,222.24,8664.0,200.2926,200.5271,200.1032,200.473,8664.0
2021-06-30 14:00:00,222.25,223.1,222.16,222.79,17748.0,200.482,201.2488,200.4009,200.9691,17748.0
2021-06-30 14:30:00,222.77,223.33,222.58,223.27,11133.0,200.9511,201.4563,200.7797,201.4021,11133.0
2021-06-30 15:00:00,223.3,223.41,222.88,223.27,12084.0,201.4292,201.5284,201.0503,201.4021,12084.0
2021-06-30 15:30:00,223.16,224.13,223.03,223.42,91545.0,201.3029,202.1779,201.1856,201.5374,91545.0
2021-07-01 09:30:00,225.0,225.51,222.24,223.41,18519.0,202.9627,203.4227,200.473,201.5284,18519.0
2021-07-01 10:00:00,223.32,224.61,223.1,224.13,28221.0,201.4472,202.6109,201.2488,202.1779,28221.0
2021-07-01 10:30:00,223.82,224.76,223.82,223.87,7831.0,201.8983,202.7462,201.8983,201.9434,7831.0
2021-07-01 11:00:00,223.97,224.15,223.37,223.4,29493.0,202.0336,202.1959,201.4923,201.5194,29493.0
2021-07-01 11:30:00,223.38,223.46,222.82,223.13,12695.0,201.5014,201.5735,200.9962,201.2758,12695.0
2021-07-01 12:00:00,223.22,223.47,222.93,223.18,18517.0,201.357,201.5825,201.0954,201.321,18517.0
2021-07-01 12:30:00,223.13,223.66,223.11,223.45,26045.0,201.2758,201.7539,201.2578,201.5645,26045.0
2021-07-01 13:00:00,223.48,223.78,223.43,223.54,16759.0,201.5916,201.8622,201.5465,201.6457,16759.0
2021-07-01 13:30:00,223.53,223.75,223.34,223.41,19873.0,201.6367,201.8351,201.4653,201.5284,19873.0
2021-07-01 14:00:00,223.37,223.46,223.0,223.46,9962.0,201.4923,201.5735,201.1586,201.5735,9962.0
2021-07-01 14:30:00,223.59,223.81,223.56,223.75,8216.0,201.6908,201.8892,201.6637,201.8351,8216.0
2021-07-01 15:00:00,223.76,224.07,223.66,224.01,11604.0,201.8441,202.1238,201.7539,202.0697,11604.0
2021-07-01 15:30:00,223.99,224.02,223.41,223.43,39808.0,202.0516,202.0787,201.5284,201.5465,39808.0
2021-07-02 09:30:00,224.48,224.52,223.0,223.0,7459.0,202.4936,202.5297,201.1586,201.1586,7459.0
2021-07-02 10:00:00,223.1,224.03,223.07,223.2,14937.0,201.2488,202.0877,201.2217,201.339,14937.0
2021-07-02 10:30:00,223.17,223.32,222.59,222.85,16729.0,201.3119,201.4472,200.7887,201.0233,16729.0
2021-07-02 11:00:00,222.46,223.08,222.41,223.05,6538.0,200.6715,201.2307,200.6264,201.2037,6538.0
2021-07-02 11:30:00,223.01,223.07,222.08,223.06,31288.0,201.1676,201.2217,200.3287,201.2127,31288.0
2021-07-02 12:00:00,222.89,223.11,222.21,222.46,15840.0,201.0594,201.2578,200.446,200.6715,15840.0
2021-07-02 12:30:00,222.52,223.51,222.5,223.51,37150.0,200.7256,201.6186,200.7076,201.6186,37150.0
2021-07-02 13:00:00,223.47,223.81,223.31,223.57,13631.0,201.5825,201.8892,201.4382,201.6728,13631.0
2021-07-02 13:30:00,223.72,223.95,223.31,223.44,6793.0,201.8081,202.0155,201.4382,201.5555,6793.0
2021-07-02 14:00:00,223.52,223.89,223.37,223.84,15550.0,201.6277,201.9614,201.4923,201.9163,15550.0
2021-07-02 14:30:00,223.8,224.22,223.77,224.17,12260.0,201.8802,202.2591,201.8532,202.214,12260.0
2021-07-02 15:00:00,224.16,224.3,223.79,224.0,11469.0,202.205,202.3313,201.8712,202.0606,11469.0
2021-07-02 15:30:00,223.96,224.55,223.76,223.99,49137.0,202.0246,202.5568,201.8441,202.0516,49137.0
2021-07-06 09:30:00,223.09,224.27,221.6,222.57,38787.0,201.2398,202.3042,199.8957,200.7707,38787.0
2021-07-06 10:00:00,222.55,222.55,220.18,220.75,9078.0,200.7527,200.7527,198.6148,199.129,9078.0
2021-07-06 10:30:00,220.74,221.19,219.65,219.65,10617.0,199.1199,199.5259,198.1367,198.1367,10617.0
2021-07-06 11:00:00,220.07,220.26,219.32,219.71,25066.0,198.5156,198.6869,197.839,198.1908,25066.0
2021-07-06 11:30:00,219.68,221.34,219.58,221.17,44847.0,198.1638,199.6612,198.0735,199.5078,44847.0
2021-07-06 12:00:00,220.98,221.86,220.77,221.43,7770.0,199.3364,200.1302,199.147,199.7424,7770.0
2021-07-06 12:30:00,221.33,221.55,220.52,220.91,7711.0,199.6521,199.8506,198.9215,199.2733,7711.0
2021-07-06 13:00:00,220.96,221.55,220.77,221.18,7303.0,199.3184,199.8506,199.147,199.5168,7303.0
2021-07-06 13:30:00,221.18,221.8,221.01,221.74,7829.0,199.5168,200.0761,199.3635,200.022,7829.0
2021-07-06 14:00:00,221.76,222.02,221.54,222.02,9498.0,200.04,200.2746,199.8416,200.2746,9498.0
2021-07-06 14:30:00,222.05,222.2,221.86,222.08,6196.0,200.3016,200.4369,200.1302,200.3287,6196.0
2021-07-06 15:00:00,222.2,222.39,221.93,222.26,9270.0,200.4369,200.6083,200.1934,200.4911,9270.0
2021-07-06 15:30:00,222.26,222.67,222.07,222.51,39872.0,200.4911,200.8609,200.3197,200.7166,39872.0
2021-07-07 09:30:00,221.39,225.2,221.39,224.25,16060.0,199.7063,203.1431,199.7063,202.2862,16060.0
2021-07-07 10:00:00,224.48,224.66,224.03,224.25,40319.0,202.4936,202.656,202.0877,202.2862,40319.0
2021-07-07 10:30:00,224.36,225.09,223.97,224.78,20640.0,202.3854,203.0439,202.0336,202.7642,20640.0
2021-07-07 11:00:00,225.09,226.46,225.09,226.39,13396.0,203.0439,204.2797,203.0439,204.2166,13396.0
2021-07-07 11:30:00,226.34,226.77,224.64,225.14,22219.0,204.1714,204.5593,202.638,203.089,22219.0
2021-07-07 12:00:00,225.15,226.22,225.14,225.77,12661.0,203.098,204.0632,203.089,203.6573,12661.0
2021-07-07 12:30:00,225.79,226.41,225.52,226.07,6437.0,203.6753,204.2346,203.4318,203.9279,6437.0
2021-07-07 13:00:00,225.94,226.1,225.72,225.72,10021.0,203.8106,203.955,203.6122,203.6122,10021.0
2021-07-07 13:30:00,225.72,226.4,225.71,225.96,13271.0,203.6122,204.2256,203.6032,203.8287,13271.0
2021-07-07 14:00:00,226.15,226.35,225.84,226.0,8081.0,204.0001,204.1805,203.7204,203.8648,8081.0
2021-07-07 14:30:00,225.9,225.93,225.49,225.7,7117.0,203.7745,203.8016,203.4047,203.5941,7117.0
2021-07-07 15:00:00,225.8,226.27,225.75,226.01,14226.0,203.6843,204.1083,203.6392,203.8738,14226.0
2021-07-07 15:30:00,225.95,226.46,225.73,226.14,37764.0,203.8196,204.2797,203.6212,203.991,37764.0
2021-07-08 09:30:00,223.36,223.8,221.71,223.13,9173.0,201.4833,201.8802,199.9949,201.2758,9173.0
2021-07-08 10:00:00,222.41,223.39,222.08,222.92,52110.0,200.6264,201.5104,200.3287,201.0864,52110.0
2021-07-08 10:30:00,223.19,224.18,223.0,223.14,34780.0,201.33,202.223,201.1586,201.2849,34780.0
2021-07-08 11:00:00,223.44,224.16,223.44,223.93,19472.0,201.5555,202.205,201.5555,201.9975,19472.0
2021-07-08 11:30:00,224.03,224.56,223.77,224.06,30128.0,202.0877,202.5658,201.8532,202.1148,30128.0
2021-07-08 12:00:00,224.02,224.9,224.02,224.73,5415.0,202.0787,202.8725,202.0787,202.7191,5415.0
2021-07-08 12:30:00,224.6,225.72,224.56,225.63,7237.0,202.6019,203.6122,202.5658,203.531,7237.0
2021-07-08 13:00:00,225.46,225.52,223.95,224.23,6273.0,203.3776,203.4318,202.0155,202.2681,6273.0
2021-07-08 13:30:00,224.25,224.25,223.37,223.37,7157.0,202.2862,202.2862,201.4923,201.4923,7157.0
2021-07-08 14:00:00,223.39,223.75,223.31,223.6,6217.0,201.5104,201.8351,201.4382,201.6998,6217.0
2021-07-08 14:30:00,223.5,223.6,223.09,223.4,7270.0,201.6096,201.6998,201.2398,201.5194,7270.0
2021-07-08 15:00:00,223.45,224.13,223.05,224.07,63661.0,201.5645,202.1779,201.2037,202.1238,63661.0
2021-07-08 15:30:00,223.94,224.61,223.05,223.86,65595.0,202.0065,202.6109,201.2037,201.9343,65595.0
2021-07-09 09:30:00,228.13,228.99,226.85,227.74,15199.0,205.7861,206.5619,204.6315,205.4343,15199.0
2021-07-09 10:00:00,227.98,228.76,227.93,228.43,9013.0,205.6508,206.3544,205.6057,206.0567,9013.0
2021-07-09 10:30:00,228.42,228.72,226.27,226.27,9424.0,206.0477,206.3183,204.1083,204.1083,9424.0
2021-07-09 11:00:00,226.3,227.36,226.26,227.33,11443.0,204.1354,205.0915,204.0993,205.0645,11443.0
2021-07-09 11:30:00,227.33,227.57,226.96,226.96,6188.0,205.0645,205.281,204.7307,204.7307,6188.0
2021-07-09 12:00:00,227.09,227.29,226.3,226.43,8477.0,204.848,205.0284,204.1354,204.2526,8477.0
2021-07-09 12:30:00,226.43,227.31,226.39,227.02,7442.0,204.2526,205.0464,204.2166,204.7848,7442.0
2021-07-09 13:00:00,227.17,227.56,227.04,227.46,7281.0,204.9202,205.272,204.8029,205.1818,7281.0
2021-07-09 13:30:00,227.43,227.79,227.23,227.75,8268.0,205.1547,205.4794,204.9743,205.4433,8268.0
2021-07-09 14:00:00,227.68,228.01,227.59,227.78,9237.0,205.3802,205.6779,205.299,205.4704,9237.0
2021-07-09 14:30:00,227.87,228.07,227.78,227.99,8353.0,205.5516,205.732,205.4704,205.6598,8353.0
2021-07-09 15:00:00,227.93,228.12,227.54,227.77,14244.0,205.6057,205.7771,205.2539,205.4614,14244.0
2021-07-09 15:30:00,227.74,227.91,227.35,227.73,58761.0,205.4343,205.5877,205.0825,205.4253,58761.0
2021-07-12 09:30:00,226.0,227.69,225.17,227.65,18272.0,203.8648,205.3892,203.116,205.3531,18272.0
2021-07-12 10:00:00,228.0,228.24,226.7,226.84,9066.0,205.6689,205.8854,204.4962,204.6225,9066.0
2021-07-12 10:30:00,227.28,227.7,226.52,226.78,17207.0,205.0194,205.3982,204.3338,204.5684,17207.0
2021-07-12 11:00:00,226.61,226.75,226.06,226.71,6305.0,204.415,204.5413,203.9189,204.5052,6305.0
2021-07-12 11:30:00,226.4,226.62,225.82,226.62,7536.0,204.2256,204.424,203.7024,204.424,7536.0
2021-07-12 12:00:00,226.45,226.54,225.74,225.83,8238.0,204.2707,204.3519,203.6302,203.7114,8238.0
2021-07-12 12:30:00,225.82,226.04,225.48,225.65,6424.0,203.7024,203.9008,203.3957,203.549,6424.0
2021-07-12 13:00:00,225.6,226.28,225.56,226.14,8876.0,203.5039,204.1173,203.4678,203.991,8876.0
2021-07-12 13:30:00,226.11,226.33,225.88,226.21,15985.0,203.964,204.1624,203.7565,204.0542,15985.0
2021-07-12 14:00:00,226.25,226.49,225.97,226.49,11943.0,204.0903,204.3068,203.8377,204.3068,11943.0
2021-07-12 14:30:00,226.42,227.0,226.41,226.83,13775.0,204.2436,204.7668,204.2346,204.6135,13775.0
2021-07-12 15:00:00,226.8,227.08,226.53,226.89,12951.0,204.5864,204.839,204.3428,204.6676,12951.0
2021-07-12 15:30:00,226.91,227.14,226.57,227.14,42703.0,204.6856,204.8931,204.3789,204.8931,42703.0
2021-07-13 09:30:00,226.7,226.99,225.75,225.97,13465.0,204.4962,204.7578,203.6392,203.8377,13465.0
2021-07-13 10:00:00,225.76,225.95,225.1,225.28,3385.0,203.6483,203.8196,203.0529,203.2153,3385.0
2021-07-13 10:30:00,225.18,225.4,224.47,224.78,4325.0,203.1251,203.3235,202.4846,202.7642,4325.0
2021-07-13 11:00:00,224.7,224.8,224.11,224.11,6175.0,202.6921,202.7823,202.1599,202.1599,6175.0
2021-07-13 11:30:00,224.0,224.45,223.99,224.34,4967.0,202.0606,202.4666,202.0516,202.3673,4967.0
2021-07-13 12:00:00,224.49,224.57,224.0,224.14,4605.0,202.5026,202.5748,202.0606,202.1869,4605.0
2021-07-13 12:30:00,224.18,224.18,223.29,223.29,3731.0,202.223,202.223,201.4202,201.4202,3731.0
2021-07-13 13:00:00,223.3,223.46,223.13,223.33,3805.0,201.4292,201.5735,201.2758,201.4563,3805.0
2021-07-13 13:30:00,223.37,223.9,223.25,223.9,5110.0,201.4923,201.9704,201.3841,201.9704,5110.0
2021-07-13 14:00:00,223.86,224.19,223.5,223.59,6485.0,201.9343,202.232,201.6096,201.6908,6485.0
2021-07-13 14:30:00,223.69,223.8,223.45,223.57,7561.0,201.781,201.8802,201.5645,201.6728,7561.0
2021-07-13 15:00:00,223.42,223.76,222.94,223.08,5993.0,201.5374,201.8441,201.1045,201.2307,5993.0
2021-07-13 15:30:00,223.11,223.64,223.04,223.53,35763.0,201.2578,201.7359,201.1947,201.6367,35763.0
2021-07-14 09:30:00,223.55,224.94,223.55,223.87,5803.0,201.6547,202.9086,201.6547,201.9434,5803.0
2021-07-14 10:00:00,223.76,224.87,223.44,223.71,12302.0,201.8441,202.8454,201.5555,201.799,12302.0
2021-07-14 10:30:00,223.38,223.98,223.2,223.77,10266.0,201.5014,202.0426,201.339,201.8532,10266.0
2021-07-14 11:00:00,223.38,224.1,223.38,223.67,4876.0,201.5014,202.1508,201.5014,201.763,4876.0
2021-07-14 11:30:00,223.76,224.23,223.63,223.97,3259.0,201.8441,202.2681,201.7269,202.0336,3259.0
2021-07-14 12:00:00,224.15,224.87,224.15,224.82,3434.0,202.1959,202.8454,202.1959,202.8003,3434.0
2021-07-14 12:30:00,224.65,224.97,224.64,224.76,2029.0,202.647,202.9356,202.638,202.7462,2029.0
2021-07-14 13:00:00,224.63,224.85,224.17,224.85,5951.0,202.6289,202.8274,202.214,202.8274,5951.0
2021-07-14 13:30:00,224.85,225.16,224.85,224.95,2639.0,202.8274,203.107,202.8274,202.9176,2639.0
2021-07-14 14:00:00,225.0,225.2,224.88,224.96,2743.0,202.9627,203.1431,202.8544,202.9266,2743.0
2021-07-14 14:30:00,224.91,225.1,224.7,224.99,5727.0,202.8815,203.0529,202.6921,202.9537,5727.0
2021-07-14 15:00:00,225.01,225.38,225.01,225.17,7758.0,202.9717,203.3055,202.9717,203.116,7758.0
2021-07-14 15:30:00,225.16,225.62,224.87,224.9,40472.0,203.107,203.522,202.8454,202.8725,40472.0
2021-07-15 09:30:00,225.0,226.28,224.0,224.13,18362.0,202.9627,204.1173,202.0606,202.1779,18362.0
2021-07-15 10:00:00,224.15,224.84,223.77,224.41,28966.0,202.1959,202.8184,201.8532,202.4305,28966.0
2021-07-15 10:30:00,224.55,224.89,224.1,224.89,10548.0,202.5568,202.8635,202.1508,202.8635,10548.0
2021-07-15 11:00:00,224.73,224.73,223.86,223.94,12302.0,202.7191,202.7191,201.9343,202.0065,12302.0
2021-07-15 11:30:00,223.92,224.67,223.86,224.4,25320.0,201.9885,202.665,201.9343,202.4215,25320.0
2021-07-15 12:00:00,224.41,224.68,223.9,224.02,13049.0,202.4305,202.674,201.9704,202.0787,13049.0
2021-07-15 12:30:00,223.97,224.44,223.94,224.26,7557.0,202.0336,202.4575,202.0065,202.2952,7557.0
2021-07-15 13:00:00,224.06,224.2,223.43,223.43,8845.0,202.1148,202.241,201.5465,201.5465,8845.0
2021-07-15 13:30:00,223.31,223.39,222.39,222.39,12866.0,201.4382,201.5104,200.6083,200.6083,12866.0
2021-07-15 14:00:00,222.28,223.35,222.24,223.31,10719.0,200.5091,201.4743,200.473,201.4382,10719.0
2021-07-15 14:30:00,223.24,223.26,222.91,223.19,14041.0,201.3751,201.3931,201.0774,201.33,14041.0
2021-07-15 15:00:00,223.15,223.74,223.11,223.28,12692.0,201.2939,201.8261,201.2578,201.4112,12692.0
2021-07-15 15:30:00,223.34,224.07,223.23,223.62,74213.0,201.4653,202.1238,201.3661,201.7179,74213.0
2021-07-16 09:30:00,224.6,225.8,223.66,224.04,12598.0,202.6019,203.6843,201.7539,202.0967,12598.0
2021-07-16 10:00:00,224.0,224.0,221.61,221.82,28346.0,202.0606,202.0606,199.9047,200.0942,28346.0
2021-07-16 10:30:00,221.72,222.26,220.17,220.81,43660.0,200.0039,200.4911,198.6058,199.1831,43660.0
2021-07-16 11:00:00,220.94,221.35,220.68,221.28,19235.0,199.3003,199.6702,199.0658,199.607,19235.0
2021-07-16 11:30:00,221.47,222.01,221.47,221.87,6056.0,199.7784,200.2655,199.7784,200.1393,6056.0
2021-07-16 12:00:00,221.72,221.92,221.2,221.2,4909.0,200.0039,200.1844,199.5349,199.5349,4909.0
2021-07-16 12:30:00,221.24,221.36,221.1,221.26,4292.0,199.571,199.6792,199.4447,199.589,4292.0
2021-07-16 13:00:00,221.18,221.18,220.39,220.52,10443.0,199.5168,199.5168,198.8042,198.9215,10443.0
2021-07-16 13:30:00,220.37,220.37,219.97,220.15,7108.0,198.7862,198.7862,198.4254,198.5877,7108.0
2021-07-16 14:00:00,219.99,220.37,219.81,219.83,4656.0,198.4434,198.7862,198.281,198.2991,4656.0
2021-07-16 14:30:00,219.89,219.9,219.38,219.61,10425.0,198.3532,198.3622,197.8931,198.1006,10425.0
2021-07-16 15:00:00,219.58,219.94,219.09,219.27,14940.0,198.0735,198.3983,197.6315,197.7939,14940.0
2021-07-16 15:30:00,219.24,219.82,219.13,219.8,35621.0,197.7668,198.29,197.6676,198.272,35621.0
2021-07-19 09:30:00,218.48,218.62,216.21,216.21,21534.0,197.0813,197.2076,195.0336,195.0336,21534.0
2021-07-19 10:00:00,216.35,216.43,214.46,215.97,18099.0,195.1599,195.2321,193.455,194.8171,18099.0
2021-07-19 10:30:00,215.78,217.63,215.75,217.04,14539.0,194.6457,196.3145,194.6187,195.7823,14539.0
2021-07-19 11:00:00,217.04,217.36,216.38,216.51,5704.0,195.7823,196.071,195.187,195.3042,5704.0
2021-07-19 11:30:00,216.26,218.29,216.26,218.29,6561.0,195.0787,196.9099,195.0787,196.9099,6561.0
2021-07-19 12:00:00,218.38,218.38,216.88,216.88,6721.0,196.9911,196.9911,195.638,195.638,6721.0
2021-07-19 12:30:00,216.65,216.82,215.79,216.68,8934.0,195.4305,195.5839,194.6548,195.4576,8934.0
2021-07-19 13:00:00,216.97,217.2,216.01,216.18,6800.0,195.7192,195.9267,194.8532,195.0066,6800.0
2021-07-19 13:30:00,215.97,215.97,214.82,214.97,7576.0,194.8171,194.8171,193.7798,193.9151,7576.0
2021-07-19 14:00:00,215.0,215.5,214.43,214.53,27657.0,193.9421,194.3932,193.428,193.5182,27657.0
2021-07-19 14:30:00,214.49,214.49,213.74,214.07,6792.0,193.4821,193.4821,192.8055,193.1032,6792.0
2021-07-19 15:00:00,214.14,214.94,213.91,214.84,8024.0,193.1664,193.888,192.9589,193.7978,8024.0
2021-07-19 15:30:00,214.83,216.51,214.77,216.45,52097.0,193.7888,195.3042,193.7347,195.2501,52097.0
2021-07-20 09:30:00,216.62,220.73,216.62,220.36,12278.0,195.4035,199.1109,195.4035,198.7772,12278.0
2021-07-20 10:00:00,220.5,221.55,220.16,221.15,8923.0,198.9034,199.8506,198.5967,199.4898,8923.0
2021-07-20 10:30:00,221.22,222.08,220.68,222.06,12612.0,199.5529,200.3287,199.0658,200.3106,12612.0
2021-07-20 11:00:00,222.05,222.32,220.76,220.76,31235.0,200.3016,200.5452,199.138,199.138,31235.0
2021-07-20 11:30:00,220.73,221.6,220.39,221.58,9991.0,199.1109,199.8957,198.8042,199.8777,9991.0
2021-07-20 12:00:00,221.61,222.54,221.55,222.2,10515.0,199.9047,200.7436,199.8506,200.4369,10515.0
2021-07-20 12:30:00,222.18,222.8,222.12,222.33,9795.0,200.4189,200.9782,200.3648,200.5542,9795.0
2021-07-20 13:00:00,222.39,222.62,221.4,221.4,15846.0,200.6083,200.8158,199.7153,199.7153,15846.0
2021-07-20 13:30:00,221.4,222.27,221.4,222.07,41132.0,199.7153,200.5001,199.7153,200.3197,41132.0
2021-07-20 14:00:00,222.26,223.35,222.15,223.05,31431.0,200.4911,201.4743,200.3918,201.2037,31431.0
2021-07-20 14:30:00,223.1,224.0,223.1,223.55,26114.0,201.2488,202.0606,201.2488,201.6547,26114.0
2021-07-20 15:00:00,223.47,224.11,223.31,224.0,20111.0,201.5825,202.1599,201.4382,202.0606,20111.0
2021-07-20 15:30:00,223.94,224.04,223.07,223.26,61162.0,202.0065,202.0967,201.2217,201.3931,61162.0
2021-07-21 09:30:00,225.16,227.32,225.16,226.86,16127.0,203.107,205.0555,203.107,204.6405,16127.0
2021-07-21 10:00:00,226.88,227.13,223.94,223.94,10633.0,204.6586,204.8841,202.0065,202.0065,10633.0
2021-07-21 10:30:00,223.66,223.75,222.35,222.35,17600.0,201.7539,201.8351,200.5722,200.5722,17600.0
2021-07-21 11:00:00,222.41,222.9,221.76,221.76,11445.0,200.6264,201.0684,200.04,200.04,11445.0
2021-07-21 11:30:00,221.66,222.98,221.59,222.68,10378.0,199.9498,201.1405,199.8867,200.8699,10378.0
2021-07-21 12:00:00,222.64,223.0,221.77,221.77,10462.0,200.8338,201.1586,200.0491,200.0491,10462.0
2021-07-21 12:30:00,221.66,222.5,221.62,221.9,7300.0,199.9498,200.7076,199.9137,200.1663,7300.0
2021-07-21 13:00:00,221.82,222.74,221.82,222.18,8303.0,200.0942,200.924,200.0942,200.4189,8303.0
2021-07-21 13:30:00,222.19,222.49,221.98,222.36,14329.0,200.4279,200.6985,200.2385,200.5813,14329.0
2021-07-21 14:00:00,222.56,223.48,222.56,223.38,20350.0,200.7617,201.5916,200.7617,201.5014,20350.0
2021-07-21 14:30:00,223.28,224.72,223.14,224.31,30681.0,201.4112,202.7101,201.2849,202.3403,30681.0
2021-07-21 15:00:00,224.3,224.4,223.65,223.83,33452.0,202.3313,202.4215,201.7449,201.9073,33452.0
2021-07-21 15:30:00,223.76,224.83,223.64,224.03,102843.0,201.8441,202.8093,201.7359,202.0877,102843.0
2021-07-22 09:30:00,224.03,226.54,222.05,223.99,83790.0,202.0877,204.3519,200.3016,202.0516,83790.0
2021-07-22 10:00:00,223.95,224.58,220.35,221.8,50407.0,202.0155,202.5838,198.7681,200.0761,50407.0
2021-07-22 10:30:00,222.02,222.35,219.9,220.84,52320.0,200.2746,200.5722,198.3622,199.2101,52320.0
2021-07-22 11:00:00,220.84,222.49,220.62,222.23,24522.0,199.2101,200.6985,199.0117,200.464,24522.0
2021-07-22 11:30:00,222.42,223.52,222.04,223.15,17216.0,200.6354,201.6277,200.2926,201.2939,17216.0
2021-07-22 12:00:00,223.34,223.51,221.16,221.94,18656.0,201.4653,201.6186,199.4988,200.2024,18656.0
2021-07-22 12:30:00,221.87,223.06,221.71,222.84,12177.0,200.1393,201.2127,199.9949,201.0143,12177.0
2021-07-22 13:00:00,222.77,223.35,222.33,222.44,9414.0,200.9511,201.4743,200.5542,200.6534,9414.0
2021-07-22 13:30:00,222.37,222.7,221.25,221.83,19313.0,200.5903,200.888,199.58,200.1032,19313.0
2021-07-22 14:00:00,221.72,222.38,221.57,221.76,13479.0,200.0039,200.5993,199.8686,200.04,13479.0
2021-07-22 14:30:00,221.76,222.18,221.49,222.01,12592.0,200.04,200.4189,199.7965,200.2655,12592.0
2021-07-22 15:00:00,221.86,221.89,221.24,221.85,22205.0,200.1302,200.1573,199.571,200.1212,22205.0
2021-07-22 15:30:00,221.74,222.07,221.11,221.45,75098.0,200.022,200.3197,199.4537,199.7604,75098.0
2021-07-23 09:30:00,223.03,225.8,221.81,224.36,23557.0,201.1856,203.6843,200.0851,202.3854,23557.0
2021-07-23 10:00:00,224.06,224.86,223.59,223.99,16131.0,202.1148,202.8364,201.6908,202.0516,16131.0
2021-07-23 10:30:00,223.91,225.0,223.64,224.78,21053.0,201.9795,202.9627,201.7359,202.7642,21053.0
2021-07-23 11:00:00,225.0,226.62,224.93,226.38,11072.0,202.9627,204.424,202.8996,204.2075,11072.0
2021-07-23 11:30:00,226.57,226.67,225.82,225.96,15852.0,204.3789,204.4691,203.7024,203.8287,15852.0
2021-07-23 12:00:00,226.24,226.76,225.98,226.18,13728.0,204.0812,204.5503,203.8467,204.0271,13728.0
2021-07-23 12:30:00,226.19,226.41,226.01,226.36,8705.0,204.0361,204.2346,203.8738,204.1895,8705.0
2021-07-23 13:00:00,226.36,226.72,226.32,226.51,6581.0,204.1895,204.5142,204.1534,204.3248,6581.0
2021-07-23 13:30:00,226.63,227.05,226.12,226.12,11181.0,204.433,204.8119,203.973,203.973,11181.0
2021-07-23 14:00:00,226.13,226.22,224.92,225.25,16908.0,203.982,204.0632,202.8905,203.1882,16908.0
2021-07-23 14:30:00,225.31,225.59,224.79,225.2,9323.0,203.2423,203.4949,202.7733,203.1431,9323.0
2021-07-23 15:00:00,225.33,225.33,224.29,224.86,25277.0,203.2604,203.2604,202.3222,202.8364,25277.0
2021-07-23 15:30:00,224.81,224.86,224.13,224.75,76987.0,202.7913,202.8364,202.1779,202.7372,76987.0
2021-07-26 09:30:00,225.04,226.66,223.36,223.37,7409.0,202.9988,204.4601,201.4833,201.4923,7409.0
2021-07-26 10:00:00,223.14,223.16,220.77,221.73,13999.0,201.2849,201.3029,199.147,200.013,13999.0
2021-07-26 10:30:00,221.81,222.25,220.63,222.24,13875.0,200.0851,200.482,199.0207,200.473,13875.0
2021-07-26 11:00:00,221.81,222.73,221.81,222.53,11451.0,200.0851,200.915,200.0851,200.7346,11451.0
2021-07-26 11:30:00,222.47,222.81,222.17,222.18,10409.0,200.6805,200.9872,200.4099,200.4189,10409.0
2021-07-26 12:00:00,222.36,222.36,221.33,221.59,14097.0,200.5813,200.5813,199.6521,199.8867,14097.0
2021-07-26 12:30:00,221.64,221.92,220.76,220.76,5742.0,199.9318,200.1844,199.138,199.138,5742.0
2021-07-26 13:00:00,220.75,221.03,220.08,220.23,9209.0,199.129,199.3815,198.5246,198.6599,9209.0
2021-07-26 13:30:00,220.25,221.29,219.89,221.29,14500.0,198.6779,199.6161,198.3532,199.6161,14500.0
2021-07-26 14:00:00,221.23,221.25,220.52,220.65,6639.0,199.5619,199.58,198.9215,199.0387,6639.0
2021-07-26 14:30:00,220.59,221.03,220.58,220.88,9193.0,198.9846,199.3815,198.9756,199.2462,9193.0
2021-07-26 15:00:00,220.95,221.03,220.57,220.77,10059.0,199.3094,199.3815,198.9666,199.147,10059.0
2021-07-26 15:30:00,220.83,220.83,219.82,220.08,129177.0,199.2011,199.2011,198.29,198.5246,129177.0
2021-07-27 09:30:00,219.05,219.05,217.11,218.34,29023.0,197.5955,197.5955,195.8455,196.955,29023.0
2021-07-27 10:00:00,218.31,218.37,216.29,217.88,49000.0,196.9279,196.9821,195.1058,196.5401,49000.0
2021-07-27 10:30:00,217.87,220.75,217.87,220.52,19772.0,196.531,199.129,196.531,198.9215,19772.0
2021-07-27 11:00:00,220.52,220.76,219.81,219.83,7731.0,198.9215,199.138,198.281,198.2991,7731.0
2021-07-27 11:30:00,219.72,219.73,218.28,219.28,18552.0,198.1998,198.2089,196.9009,197.8029,18552.0
2021-07-27 12:00:00,219.17,219.73,218.12,219.73,36290.0,197.7037,198.2089,196.7565,198.2089,36290.0
2021-07-27 12:30:00,219.76,220.07,219.64,219.86,37043.0,198.2359,198.5156,198.1277,198.3261,37043.0
2021-07-27 13:00:00,219.93,220.78,219.8,220.67,17071.0,198.3893,199.156,198.272,199.0568,17071.0
2021-07-27 13:30:00,220.7,220.8,220.05,220.42,22515.0,199.0839,199.1741,198.4975,198.8313,22515.0
2021-07-27 14:00:00,220.28,221.36,220.28,221.29,11294.0,198.705,199.6792,198.705,199.6161,11294.0
2021-07-27 14:30:00,221.2,221.2,220.55,220.56,10150.0,199.5349,199.5349,198.9485,198.9576,10150.0
2021-07-27 15:00:00,220.62,220.8,220.43,220.61,9331.0,199.0117,199.1741,198.8403,199.0027,9331.0
2021-07-27 15:30:00,220.61,220.61,219.98,220.49,38695.0,199.0027,199.0027,198.4344,198.8944,38695.0
2021-07-28 09:30:00,222.21,223.66,220.74,221.27,17601.0,200.446,201.7539,199.1199,199.598,17601.0
2021-07-28 10:00:00,221.37,221.59,218.71,218.71,18210.0,199.6882,199.8867,197.2888,197.2888,18210.0
2021-07-28 10:30:00,218.74,220.0,218.55,220.0,15658.0,197.3158,198.4524,197.1444,198.4524,15658.0
2021-07-28 11:00:00,219.96,220.57,219.85,220.49,13969.0,198.4163,198.9666,198.3171,198.8944,13969.0
2021-07-28 11:30:00,220.19,221.21,220.0,220.84,9627.0,198.6238,199.5439,198.4524,199.2101,9627.0
2021-07-28 12:00:00,220.84,220.84,219.77,219.79,6598.0,199.2101,199.2101,198.2449,198.263,6598.0
2021-07-28 12:30:00,219.88,220.52,219.71,220.52,11184.0,198.3442,198.9215,198.1908,198.9215,11184.0
2021-07-28 13:00:00,220.31,220.61,220.12,220.3,5539.0,198.732,199.0027,198.5607,198.723,5539.0
2021-07-28 13:30:00,220.43,220.6,220.09,220.34,5511.0,198.8403,198.9936,198.5336,198.7591,5511.0
2021-07-28 14:00:00,220.46,220.84,220.19,220.69,6831.0,198.8674,199.2101,198.6238,199.0748,6831.0
2021-07-28 14:30:00,220.7,221.27,220.45,220.87,8258.0,199.0839,199.598,198.8583,199.2372,8258.0
2021-07-28 15:00:00,220.88,220.95,220.14,220.23,10127.0,199.2462,199.3094,198.5787,198.6599,10127.0
2021-07-28 15:30:00,220.38,220.65,220.05,220.43,55657.0,198.7952,199.0387,198.4975,198.8403,55657.0
2021-07-29 09:30:00,222.28,222.82,219.83,220.21,17802.0,200.5091,200.9962,198.2991,198.6418,17802.0
2021-07-29 10:00:00,220.06,221.52,220.06,220.93,7978.0,198.5065,199.8235,198.5065,199.2913,7978.0
2021-07-29 10:30:00,220.87,221.46,220.59,221.06,15192.0,199.2372,199.7694,198.9846,199.4086,15192.0
2021-07-29 11:00:00,221.26,221.48,220.28,220.28,18148.0,199.589,199.7875,198.705,198.705,18148.0
2021-07-29 11:30:00,220.45,221.14,220.45,221.02,9915.0,198.8583,199.4808,198.8583,199.3725,9915.0
2021-07-29 12:00:00,220.95,221.64,220.92,221.0,11218.0,199.3094,199.9318,199.2823,199.3545,11218.0
2021-07-29 12:30:00,221.11,221.98,220.87,221.32,8132.0,199.4537,200.2385,199.2372,199.6431,8132.0
2021-07-29 13:00:00,221.48,221.51,221.19,221.23,4848.0,199.7875,199.8145,199.5259,199.5619,4848.0
2021-07-29 13:30:00,221.28,221.44,220.95,221.21,10046.0,199.607,199.7514,199.3094,199.5439,10046.0
2021-07-29 14:00:00,221.03,221.3,221.02,221.24,3654.0,199.3815,199.6251,199.3725,199.571,3654.0
2021-07-29 14:30:00,221.09,221.34,220.79,221.11,7193.0,199.4357,199.6612,199.165,199.4537,7193.0
2021-07-29 15:00:00,221.11,221.58,220.84,221.57,5799.0,199.4537,199.8777,199.2101,199.8686,5799.0
2021-07-29 15:30:00,221.57,221.57,220.89,221.09,30513.0,199.8686,199.8686,199.2552,199.4357,30513.0
2021-07-30 09:30:00,220.65,222.87,220.65,222.1,11100.0,199.0387,201.0413,199.0387,200.3467,11100.0
2021-07-30 10:00:00,221.7,222.15,220.09,220.09,8547.0,199.9859,200.3918,198.5336,198.5336,8547.0
2021-07-30 10:30:00,220.2,220.62,218.99,218.99,7994.0,198.6328,199.0117,197.5413,197.5413,7994.0
2021-07-30 11:00:00,219.05,219.7,218.92,219.0,16304.0,197.5955,198.1818,197.4782,197.5504,16304.0
2021-07-30 11:30:00,218.92,218.93,218.21,218.41,11377.0,197.4782,197.4872,196.8377,197.0181,11377.0
2021-07-30 12:00:00,218.38,218.79,218.37,218.61,9780.0,196.9911,197.3609,196.9821,197.1986,9780.0
2021-07-30 12:30:00,218.63,218.75,217.94,217.94,8714.0,197.2166,197.3248,196.5942,196.5942,8714.0
2021-07-30 13:00:00,217.67,217.81,217.5,217.57,3452.0,196.3506,196.4769,196.1973,196.2604,3452.0
2021-07-30 13:30:00,217.87,218.13,217.86,218.03,7355.0,196.531,196.7656,196.522,196.6754,7355.0
2021-07-30 14:00:00,217.92,217.95,217.53,217.53,9588.0,196.5761,196.6032,196.2243,196.2243,9588.0
2021-07-30 14:30:00,217.37,217.94,217.13,217.94,5809.0,196.08,196.5942,195.8635,196.5942,5809.0
2021-07-30 15:00:00,218.06,218.25,217.79,218.03,35435.0,196.7024,196.8738,196.4589,196.6754,35435.0
2021-07-30 15:30:00,218.09,218.51,217.73,217.97,62534.0,196.7295,197.1083,196.4047,196.6212,62534.0
2021-08-02 09:30:00,219.4,223.82,218.43,221.59,28103.0,197.9112,201.8983,197.0362,199.8867,28103.0
2021-08-02 10:00:00,221.81,222.74,221.43,221.85,15572.0,200.0851,200.924,199.7424,200.1212,15572.0
2021-08-02 10:30:00,222.03,222.17,220.74,220.75,5566.0,200.2836,200.4099,199.1199,199.129,5566.0
2021-08-02 11:00:00,220.73,221.04,220.17,220.86,12311.0,199.1109,199.3906,198.6058,199.2282,12311.0
2021-08-02 11:30:00,220.79,221.02,219.81,219.87,8640.0,199.165,199.3725,198.281,198.3351,8640.0
2021-08-02 12:00:00,219.76,220.0,219.37,219.8,8621.0,198.2359,198.4524,197.8841,198.272,8621.0
2021-08-02 12:30:00,219.68,220.49,219.68,220.23,10881.0,198.1638,198.8944,198.1638,198.6599,10881.0
2021-08-02 13:00:00,220.2,220.27,219.89,220.21,4777.0,198.6328,198.696,198.3532,198.6418,4777.0
2021-08-02 13:30:00,220.1,220.44,220.0,220.29,7512.0,198.5426,198.8493,198.4524,198.714,7512.0
2021-08-02 14:00:00,220.35,220.91,220.2,220.55,6907.0,198.7681,199.2733,198.6328,198.9485,6907.0
2021-08-02 14:30:00,220.56,220.69,220.34,220.39,8968.0,198.9576,199.0748,198.7591,198.8042,8968.0
2021-08-02 15:00:00,220.35,220.44,219.65,219.86,13861.0,198.7681,198.8493,198.1367,198.3261,13861.0
2021-08-02 15:30:00,219.81,219.94,219.12,219.26,39632.0,198.281,198.3983,197.6586,197.7849,39632.0
2021-08-03 09:30:00,219.85,221.78,217.51,218.62,18780.0,198.3171,200.0581,196.2063,197.2076,18780.0
2021-08-03 10:00:00,218.92,221.99,218.92,221.62,9733.0,197.4782,200.2475,197.4782,199.9137,9733.0
2021-08-03 10:30:00,222.0,222.58,221.46,221.46,6181.0,200.2565,200.7797,199.7694,199.7694,6181.0
2021-08-03 11:00:00,221.46,222.73,221.46,222.73,5867.0,199.7694,200.915,199.7694,200.915,5867.0
2021-08-03 11:30:00,222.6,223.33,222.47,222.47,6477.0,200.7978,201.4563,200.6805,200.6805,6477.0
2021-08-03 12:00:00,222.34,222.59,221.67,222.14,4432.0,200.5632,200.7887,199.9588,200.3828,4432.0
2021-08-03 12:30:00,221.89,222.68,221.89,222.53,6338.0,200.1573,200.8699,200.1573,200.7346,6338.0
2021-08-03 13:00:00,222.5,223.06,222.5,222.86,5097.0,200.7076,201.2127,200.7076,201.0323,5097.0
2021-08-03 13:30:00,222.86,223.17,222.76,223.05,5270.0,201.0323,201.3119,200.9421,201.2037,5270.0
2021-08-03 14:00:00,223.19,223.3,222.96,223.09,8175.0,201.33,201.4292,201.1225,201.2398,8175.0
2021-08-03 14:30:00,223.02,223.31,222.92,223.06,9021.0,201.1766,201.4382,201.0864,201.2127,9021.0
2021-08-03 15:00:00,223.2,223.72,223.18,223.69,9760.0,201.339,201.8081,201.321,201.781,9760.0
2021-08-03 15:30:00,223.59,223.76,223.05,223.33,31047.0,201.6908,201.8441,201.2037,201.4563,31047.0
2021-08-04 09:30:00,222.14,223.72,222.08,223.31,14568.0,200.3828,201.8081,200.3287,201.4382,14568.0
2021-08-04 10:00:00,223.65,224.24,223.52,223.93,3169.0,201.7449,202.2771,201.6277,201.9975,3169.0
2021-08-04 10:30:00,223.5,223.54,222.74,223.25,5433.0,201.6096,201.6457,200.924,201.3841,5433.0
2021-08-04 11:00:00,223.25,224.05,222.61,223.01,11326.0,201.3841,202.1057,200.8068,201.1676,11326.0
2021-08-04 11:30:00,222.9,223.36,222.63,222.63,14791.0,201.0684,201.4833,200.8248,200.8248,14791.0
2021-08-04 12:00:00,222.71,222.86,222.21,222.21,10243.0,200.897,201.0323,200.446,200.446,10243.0
2021-08-04 12:30:00,222.1,222.89,221.91,222.72,15347.0,200.3467,201.0594,200.1753,200.906,15347.0
2021-08-04 13:00:00,222.8,223.08,222.65,222.72,10447.0,200.9782,201.2307,200.8429,200.906,10447.0
2021-08-04 13:30:00,222.79,223.49,222.68,223.43,13426.0,200.9691,201.6006,200.8699,201.5465,13426.0
2021-08-04 14:00:00,223.57,223.57,222.84,223.06,9443.0,201.6728,201.6728,201.0143,201.2127,9443.0
2021-08-04 14:30:00,222.98,223.13,222.34,222.74,8704.0,201.1405,201.2758,200.5632,200.924,8704.0
2021-08-04 15:00:00,222.71,222.93,222.58,222.86,11591.0,200.897,201.0954,200.7797,201.0323,11591.0
2021-08-04 15:30:00,222.9,222.9,221.4,221.53,70603.0,201.0684,201.0684,199.7153,199.8326,70603.0
2021-08-05 09:30:00,223.21,224.06,221.61,224.06,9064.0,201.348,202.1148,199.9047,202.1148,9064.0
2021-08-05 10:00:00,224.23,224.5,223.32,223.47,14190.0,202.2681,202.5117,201.4472,201.5825,14190.0
2021-08-05 10:30:00,223.47,224.67,223.11,224.56,11921.0,201.5825,202.665,201.2578,202.5658,11921.0
2021-08-05 11:00:00,224.58,224.89,224.32,224.85,13292.0,202.5838,202.8635,202.3493,202.8274,13292.0
2021-08-05 11:30:00,224.82,224.83,222.54,222.65,13215.0,202.8003,202.8093,200.7436,200.8429,13215.0
2021-08-05 12:00:00,222.68,222.91,222.24,222.91,10432.0,200.8699,201.0774,200.473,201.0774,10432.0
2021-08-05 12:30:00,222.97,223.04,222.29,222.48,5833.0,201.1315,201.1947,200.5181,200.6895,5833.0
2021-08-05 13:00:00,222.42,222.65,222.26,222.41,8772.0,200.6354,200.8429,200.4911,200.6264,8772.0
2021-08-05 13:30:00,222.44,223.0,222.15,222.64,22970.0,200.6534,201.1586,200.3918,200.8338,22970.0
2021-08-05 14:00:00,222.63,222.71,222.45,222.65,6134.0,200.8248,200.897,200.6625,200.8429,6134.0
2021-08-05 14:30:00,222.62,222.98,222.6,222.7,9314.0,200.8158,201.1405,200.7978,200.888,9314.0
2021-08-05 15:00:00,222.61,222.8,222.11,222.42,11276.0,200.8068,200.9782,200.3558,200.6354,11276.0
2021-08-05 15:30:00,222.45,223.37,222.35,222.93,54828.0,200.6625,201.4923,200.5722,201.0954,54828.0
2021-08-06 09:30:00,224.78,225.54,223.15,223.43,12087.0,202.7642,203.4498,201.2939,201.5465,12087.0
2021-08-06 10:00:00,223.53,225.14,223.45,225.14,7319.0,201.6367,203.089,201.5645,203.089,7319.0
2021-08-06 10:30:00,225.0,226.01,224.96,225.83,18926.0,202.9627,203.8738,202.9266,203.7114,18926.0
2021-08-06 11:00:00,225.99,226.1,224.32,224.8,12145.0,203.8557,203.955,202.3493,202.7823,12145.0
2021-08-06 11:30:00,224.77,225.25,224.67,224.99,8892.0,202.7552,203.1882,202.665,202.9537,8892.0
2021-08-06 12:00:00,224.97,225.2,224.75,224.84,5217.0,202.9356,203.1431,202.7372,202.8184,5217.0
2021-08-06 12:30:00,224.83,225.21,224.77,225.19,6763.0,202.8093,203.1521,202.7552,203.1341,6763.0
2021-08-06 13:00:00,224.96,224.96,224.62,224.77,6227.0,202.9266,202.9266,202.6199,202.7552,6227.0
2021-08-06 13:30:00,224.75,224.92,224.4,224.55,9582.0,202.7372,202.8905,202.4215,202.5568,9582.0
2021-08-06 14:00:00,224.52,225.1,224.51,224.92,8674.0,202.5297,203.0529,202.5207,202.8905,8674.0
2021-08-06 14:30:00,224.93,225.05,224.74,225.0,18760.0,202.8996,203.0078,202.7282,202.9627,18760.0
2021-08-06 15:00:00,224.9,225.05,224.79,224.99,15224.0,202.8725,203.0078,202.7733,202.9537,15224.0
2021-08-06 15:30:00,224.97,225.05,224.3,224.44,30319.0,202.9356,203.0078,202.3313,202.4575,30319.0
2021-08-09 09:30:00,223.14,223.67,222.32,223.67,6849.0,201.2849,201.763,200.5452,201.763,6849.0
2021-08-09 10:00:00,223.88,224.41,222.46,223.21,6586.0,201.9524,202.4305,200.6715,201.348,6586.0
2021-08-09 10:30:00,222.72,224.04,222.35,224.04,6400.0,200.906,202.0967,200.5722,202.0967,6400.0
2021-08-09 11:00:00,223.87,223.95,223.32,223.65,6151.0,201.9434,202.0155,201.4472,201.7449,6151.0
2021-08-09 11:30:00,223.71,224.64,223.7,224.5,3720.0,201.799,202.638,201.79,202.5117,3720.0
2021-08-09 12:00:00,224.51,224.77,224.1,224.44,10114.0,202.5207,202.7552,202.1508,202.4575,10114.0
2021-08-09 12:30:00,224.38,224.74,224.33,224.66,4365.0,202.4034,202.7282,202.3583,202.656,4365.0
2021-08-09 13:00:00,224.69,224.78,224.35,224.42,4396.0,202.6831,202.7642,202.3764,202.4395,4396.0
2021-08-09 13:30:00,224.41,224.7,224.34,224.4,5421.0,202.4305,202.6921,202.3673,202.4215,5421.0
2021-08-09 14:00:00,224.62,224.75,224.33,224.33,11228.0,202.6199,202.7372,202.3583,202.3583,11228.0
2021-08-09 14:30:00,224.33,224.58,224.22,224.23,11229.0,202.3583,202.5838,202.2591,202.2681,11229.0
2021-08-09 15:00:00,224.23,224.23,223.83,223.88,5788.0,202.2681,202.2681,201.9073,201.9524,5788.0
2021-08-09 15:30:00,223.92,224.03,223.37,223.44,19531.0,201.9885,202.0877,201.4923,201.5555,19531.0
2021-08-10 09:30:00,223.61,224.6,222.82,223.42,5874.0,201.7088,202.6019,200.9962,201.5374,5874.0
2021-08-10 10:00:00,223.68,225.66,223.47,225.61,4093.0,201.772,203.5581,201.5825,203.5129,4093.0
2021-08-10 10:30:00,225.86,226.33,225.04,226.03,7566.0,203.7385,204.1624,202.9988,203.8918,7566.0
2021-08-10 11:00:00,226.07,227.27,226.05,227.25,9962.0,203.9279,205.0104,203.9099,204.9923,9962.0
2021-08-10 11:30:00,227.22,227.22,226.19,226.55,7173.0,204.9653,204.9653,204.0361,204.3609,7173.0
2021-08-10 12:00:00,226.55,226.55,224.36,224.74,9940.0,204.3609,204.3609,202.3854,202.7282,9940.0
2021-08-10 12:30:00,224.79,224.84,224.11,224.66,7384.0,202.7733,202.8184,202.1599,202.656,7384.0
2021-08-10 13:00:00,224.63,225.45,224.47,225.45,14553.0,202.6289,203.3686,202.4846,203.3686,14553.0
2021-08-10 13:30:00,225.45,225.7,224.89,225.21,24458.0,203.3686,203.5941,202.8635,203.1521,24458.0
2021-08-10 14:00:00,225.2,225.36,224.94,225.12,26244.0,203.1431,203.2874,202.9086,203.0709,26244.0
2021-08-10 14:30:00,225.24,225.26,224.96,225.18,8911.0,203.1792,203.1972,202.9266,203.1251,8911.0
2021-08-10 15:00:00,225.09,225.55,224.97,225.28,10006.0,203.0439,203.4588,202.9356,203.2153,10006.0
2021-08-10 15:30:00,225.27,225.42,225.0,225.34,31317.0,203.2062,203.3416,202.9627,203.2694,31317.0
2021-08-11 09:30:00,226.0,226.0,224.6,225.59,8771.0,203.8648,203.8648,202.6019,203.4949,8771.0
2021-08-11 10:00:00,225.84,226.66,225.77,225.91,6363.0,203.7204,204.4601,203.6573,203.7836,6363.0
2021-08-11 10:30:00,225.96,227.17,225.59,227.17,11131.0,203.8287,204.9202,203.4949,204.9202,11131.0
2021-08-11 11:00:00,227.12,228.19,227.12,227.94,11405.0,204.8751,205.8403,204.8751,205.6147,11405.0
2021-08-11 11:30:00,227.89,227.95,227.2,227.75,7804.0,205.5696,205.6238,204.9472,205.4433,7804.0
2021-08-11 12:00:00,227.65,228.05,227.65,227.82,7121.0,205.3531,205.714,205.3531,205.5065,7121.0
2021-08-11 12:30:00,227.78,228.44,227.77,228.12,14958.0,205.4704,206.0658,205.4614,205.7771,14958.0
2021-08-11 13:00:00,228.1,228.32,227.69,228.32,5198.0,205.7591,205.9575,205.3892,205.9575,5198.0
2021-08-11 13:30:00,228.42,228.9,228.19,228.28,25139.0,206.0477,206.4807,205.8403,205.9214,25139.0
2021-08-11 14:00:00,228.02,228.5,227.87,228.42,3621.0,205.6869,206.1199,205.5516,206.0477,3621.0
2021-08-11 14:30:00,228.41,229.85,228.39,229.34,8502.0,206.0387,207.3377,206.0207,206.8776,8502.0
2021-08-11 15:00:00,229.11,229.7,229.09,229.64,8061.0,206.6701,207.2024,206.6521,207.1482,8061.0
2021-08-11 15:30:00,229.7,230.09,229.58,229.8,34905.0,207.2024,207.5542,207.0941,207.2926,34905.0
2021-08-12 09:30:00,230.43,231.55,229.28,230.1,11299.0,207.8609,208.8712,206.8235,207.5632,11299.0
2021-08-12 10:00:00,230.2,230.2,229.22,229.41,2822.0,207.6534,207.6534,206.7694,206.9408,2822.0
2021-08-12 10:30:00,229.6,229.78,229.13,229.4,4118.0,207.1122,207.2745,206.6882,206.9317,4118.0
2021-08-12 11:00:00,229.4,229.43,228.87,228.97,4335.0,206.9317,206.9588,206.4537,206.5439,4335.0
2021-08-12 11:30:00,228.9,228.9,227.65,227.91,4703.0,206.4807,206.4807,205.3531,205.5877,4703.0
2021-08-12 12:00:00,227.89,228.65,227.76,228.53,7146.0,205.5696,206.2552,205.4524,206.147,7146.0
2021-08-12 12:30:00,228.61,229.0,228.24,228.44,3975.0,206.2191,206.5709,205.8854,206.0658,3975.0
2021-08-12 13:00:00,228.47,228.47,227.59,227.59,4480.0,206.0928,206.0928,205.299,205.299,4480.0
2021-08-12 13:30:00,227.62,227.86,227.28,227.29,5399.0,205.3261,205.5426,205.0194,205.0284,5399.0
2021-08-12 14:00:00,227.27,227.5,226.96,227.16,5687.0,205.0104,205.2178,204.7307,204.9111,5687.0
2021-08-12 14:30:00,226.94,227.65,226.88,227.56,5599.0,204.7127,205.3531,204.6586,205.272,5599.0
2021-08-12 15:00:00,227.47,227.85,227.26,227.63,8338.0,205.1908,205.5336,205.0013,205.3351,8338.0
2021-08-12 15:30:00,227.7,228.12,227.58,227.89,30984.0,205.3982,205.7771,205.29,205.5696,30984.0
2021-08-13 09:30:00,227.97,229.14,227.24,228.93,9506.0,205.6418,206.6972,204.9833,206.5078,9506.0
2021-08-13 10:00:00,228.92,229.35,228.11,229.35,11782.0,206.4988,206.8866,205.7681,206.8866,11782.0
2021-08-13 10:30:00,229.5,230.16,228.82,229.92,14189.0,207.0219,207.6173,206.4085,207.4008,14189.0
2021-08-13 11:00:00,230.01,230.43,229.61,229.72,14936.0,207.482,207.8609,207.1212,207.2204,14936.0
2021-08-13 11:30:00,229.85,230.13,229.73,229.84,19794.0,207.3377,207.5902,207.2294,207.3286,19794.0
2021-08-13 12:00:00,229.98,230.02,229.57,229.85,16481.0,207.4549,207.491,207.0851,207.3377,16481.0
2021-08-13 12:30:00,229.91,230.03,229.67,229.81,17794.0,207.3918,207.5,207.1753,207.3016,17794.0
2021-08-13 13:00:00,229.92,230.03,229.64,229.89,22678.0,207.4008,207.5,207.1482,207.3738,22678.0
2021-08-13 13:30:00,229.89,230.1,229.76,230.0,14065.0,207.3738,207.5632,207.2565,207.473,14065.0
2021-08-13 14:00:00,229.95,230.09,229.8,229.94,17114.0,207.4279,207.5542,207.2926,207.4189,17114.0
2021-08-13 14:30:00,229.9,230.0,229.58,229.91,14709.0,207.3828,207.473,207.0941,207.3918,14709.0
2021-08-13 15:00:00,229.97,230.0,229.8,229.83,13962.0,207.4459,207.473,207.2926,207.3196,13962.0
2021-08-13 15:30:00,229.86,230.31,229.84,230.14,69034.0,207.3467,207.7526,207.3286,207.5993,69034.0
2021-08-16 09:30:00,229.8,229.8,227.65,228.36,6906.0,207.2926,207.2926,205.3531,205.9936,6906.0
2021-08-16 10:00:00,228.31,231.15,228.31,230.96,5441.0,205.9485,208.5103,205.9485,208.339,5441.0
2021-08-16 10:30:00,231.33,231.67,230.48,230.91,4195.0,208.6727,208.9794,207.906,208.2938,4195.0
2021-08-16 11:00:00,231.04,231.25,230.74,231.18,3963.0,208.4111,208.6005,208.1405,208.5374,3963.0
2021-08-16 11:30:00,231.21,231.46,230.3,230.69,5708.0,208.5645,208.79,207.7436,208.0954,5708.0
2021-08-16 12:00:00,230.56,230.56,230.03,230.05,3540.0,207.9781,207.9781,207.5,207.5181,3540.0
2021-08-16 12:30:00,230.09,230.52,229.95,230.28,4158.0,207.5542,207.942,207.4279,207.7256,4158.0
2021-08-16 13:00:00,230.25,230.25,229.87,229.91,4095.0,207.6985,207.6985,207.3557,207.3918,4095.0
2021-08-16 13:30:00,229.91,230.39,229.91,230.27,6832.0,207.3918,207.8248,207.3918,207.7165,6832.0
2021-08-16 14:00:00,230.28,230.66,230.24,230.5,6387.0,207.7256,208.0683,207.6895,207.924,6387.0
2021-08-16 14:30:00,230.48,231.03,230.47,230.85,8543.0,207.906,208.4021,207.8969,208.2397,8543.0
2021-08-16 15:00:00,230.91,231.03,230.77,230.91,7561.0,208.2938,208.4021,208.1676,208.2938,7561.0
2021-08-16 15:30:00,230.81,231.64,230.78,231.63,44233.0,208.2036,208.9523,208.1766,208.9433,44233.0
2021-08-17 09:30:00,229.81,229.81,227.31,227.31,10498.0,207.3016,207.3016,205.0464,205.0464,10498.0
2021-08-17 10:00:00,227.75,228.54,226.61,227.78,11195.0,205.4433,206.156,204.415,205.4704,11195.0
2021-08-17 10:30:00,227.46,227.68,226.33,226.39,14639.0,205.1818,205.3802,204.1624,204.2166,14639.0
2021-08-17 11:00:00,226.23,227.07,226.16,226.58,11667.0,204.0722,204.83,204.0091,204.3879,11667.0
2021-08-17 11:30:00,226.34,227.55,226.34,227.26,6278.0,204.1714,205.2629,204.1714,205.0013,6278.0
2021-08-17 12:00:00,226.87,227.09,226.4,226.61,14923.0,204.6495,204.848,204.2256,204.415,14923.0
2021-08-17 12:30:00,226.58,226.58,224.68,224.69,23587.0,204.3879,204.3879,202.674,202.6831,23587.0
2021-08-17 13:00:00,224.66,225.98,224.66,225.98,13004.0,202.656,203.8467,202.656,203.8467,13004.0
2021-08-17 13:30:00,225.9,225.9,225.08,225.61,9808.0,203.7745,203.7745,203.0349,203.5129,9808.0
2021-08-17 14:00:00,225.67,226.27,225.66,225.94,9690.0,203.5671,204.1083,203.5581,203.8106,9690.0
2021-08-17 14:30:00,225.63,226.06,225.49,226.01,11041.0,203.531,203.9189,203.4047,203.8738,11041.0
2021-08-17 15:00:00,226.17,226.51,226.06,226.32,10382.0,204.0181,204.3248,203.9189,204.1534,10382.0
2021-08-17 15:30:00,226.4,226.67,225.76,225.93,69949.0,204.2256,204.4691,203.6483,203.8016,69949.0
2021-08-18 09:30:00,225.0,225.0,223.07,224.5,8830.0,202.9627,202.9627,201.2217,202.5117,8830.0
2021-08-18 10:00:00,224.42,224.78,224.24,224.62,6329.0,202.4395,202.7642,202.2771,202.6199,6329.0
2021-08-18 10:30:00,224.3,224.57,223.46,223.78,14077.0,202.3313,202.5748,201.5735,201.8622,14077.0
2021-08-18 11:00:00,223.82,223.95,223.32,223.66,10075.0,201.8983,202.0155,201.4472,201.7539,10075.0
2021-08-18 11:30:00,223.75,224.34,223.68,223.84,6562.0,201.8351,202.3673,201.772,201.9163,6562.0
2021-08-18 12:00:00,223.84,224.01,223.32,223.32,14829.0,201.9163,202.0697,201.4472,201.4472,14829.0
2021-08-18 12:30:00,223.24,223.69,223.04,223.69,9097.0,201.3751,201.781,201.1947,201.781,9097.0
2021-08-18 13:00:00,223.73,223.83,223.38,223.59,9920.0,201.8171,201.9073,201.5014,201.6908,9920.0
2021-08-18 13:30:00,223.67,223.93,223.61,223.78,4688.0,201.763,201.9975,201.7088,201.8622,4688.0
2021-08-18 14:00:00,223.89,224.15,222.96,223.16,15891.0,201.9614,202.1959,201.1225,201.3029,15891.0
2021-08-18 14:30:00,223.27,223.42,222.52,222.75,9596.0,201.4021,201.5374,200.7256,200.9331,9596.0
2021-08-18 15:00:00,222.73,222.77,222.0,222.0,15077.0,200.915,200.9511,200.2565,200.2565,15077.0
2021-08-18 15:30:00,221.72,221.85,220.13,220.34,48849.0,200.0039,200.1212,198.5697,198.7591,48849.0
2021-08-19 09:30:00,216.83,218.84,216.58,217.63,21593.0,196.7047,198.5282,196.4779,197.4305,21593.0
2021-08-19 10:00:00,217.54,217.81,216.52,216.88,11462.0,197.3488,197.5938,196.4235,196.7501,11462.0
2021-08-19 10:30:00,216.65,216.65,214.98,215.72,10707.0,196.5414,196.5414,195.0264,195.6978,10707.0
2021-08-19 11:00:00,215.43,215.59,214.83,215.0,6400.0,195.4347,195.5798,194.8904,195.0446,6400.0
2021-08-19 11:30:00,215.08,216.75,214.98,216.68,10130.0,195.1172,196.6322,195.0264,196.5687,10130.0
2021-08-19 12:00:00,216.57,216.63,215.41,215.62,10154.0,196.4689,196.5233,195.4165,195.607,10154.0
2021-08-19 12:30:00,215.76,215.99,215.25,215.74,11228.0,195.734,195.9427,195.2714,195.7159,11228.0
2021-08-19 13:00:00,215.53,215.61,215.09,215.32,13243.0,195.5254,195.598,195.1262,195.3349,13243.0
2021-08-19 13:30:00,214.98,215.62,214.96,215.17,9224.0,195.0264,195.607,195.0083,195.1988,9224.0
2021-08-19 14:00:00,215.25,215.46,215.03,215.21,13626.0,195.2714,195.4619,195.0718,195.2351,13626.0
2021-08-19 14:30:00,215.14,215.89,214.95,215.89,14722.0,195.1716,195.852,194.9992,195.852,14722.0
2021-08-19 15:00:00,216.02,216.83,215.7,216.82,14593.0,195.9699,196.7047,195.6796,196.6957,14593.0
2021-08-19 15:30:00,216.79,216.81,216.1,216.31,38961.0,196.6684,196.6866,196.0425,196.233,38961.0
2021-08-20 09:30:00,216.5,217.26,215.56,216.19,12581.0,196.4054,197.0948,195.5526,196.1241,12581.0
2021-08-20 10:00:00,216.09,216.66,215.12,215.37,6328.0,196.0334,196.5505,195.1534,195.3802,6328.0
2021-08-20 10:30:00,215.63,216.69,215.47,216.4,6814.0,195.6161,196.5777,195.471,196.3146,6814.0
2021-08-20 11:00:00,216.74,217.67,216.74,217.38,5305.0,196.6231,197.4668,196.6231,197.2037,5305.0
2021-08-20 11:30:00,217.52,218.52,217.52,218.52,8256.0,197.3307,198.2379,197.3307,198.2379,8256.0
2021-08-20 12:00:00,218.53,218.83,218.45,218.77,8139.0,198.2469,198.5191,198.1744,198.4647,8139.0
2021-08-20 12:30:00,218.74,219.23,218.53,218.79,4609.0,198.4375,198.882,198.2469,198.4828,4609.0
2021-08-20 13:00:00,218.95,219.36,218.69,218.69,4393.0,198.628,198.9999,198.3921,198.3921,4393.0
2021-08-20 13:30:00,218.68,218.7,218.14,218.23,8350.0,198.383,198.4012,197.8931,197.9748,8350.0
2021-08-20 14:00:00,218.24,219.07,218.24,218.51,5432.0,197.9839,198.7368,197.9839,198.2288,5432.0
2021-08-20 14:30:00,218.51,218.8,218.3,218.73,12198.0,198.2288,198.4919,198.0383,198.4284,12198.0
2021-08-20 15:00:00,218.83,219.21,218.58,219.14,11072.0,198.5191,198.8638,198.2923,198.8003,11072.0
2021-08-20 15:30:00,219.25,219.8,219.16,219.59,24988.0,198.9001,199.3991,198.8185,199.2086,24988.0
2021-08-23 09:30:00,221.8,222.88,221.19,222.88,10730.0,201.2134,202.1932,200.6601,202.1932,10730.0
2021-08-23 10:00:00,222.37,222.53,221.08,221.78,12461.0,201.7305,201.8757,200.5603,201.1953,12461.0
2021-08-23 10:30:00,221.74,222.52,221.4,222.32,15493.0,201.159,201.8666,200.8506,201.6852,15493.0
2021-08-23 11:00:00,222.31,222.98,222.23,222.59,6360.0,201.6761,202.2839,201.6035,201.9301,6360.0
2021-08-23 11:30:00,222.59,222.73,222.29,222.47,7327.0,201.9301,202.0571,201.658,201.8212,7327.0
2021-08-23 12:00:00,222.51,223.04,222.45,222.98,7464.0,201.8575,202.3383,201.8031,202.2839,7464.0
2021-08-23 12:30:00,222.94,223.22,222.62,222.98,10567.0,202.2476,202.5016,201.9573,202.2839,10567.0
2021-08-23 13:00:00,223.07,223.3,222.7,222.93,4812.0,202.3656,202.5742,202.0299,202.2386,4812.0
2021-08-23 13:30:00,222.9,222.99,222.6,222.86,5319.0,202.2113,202.293,201.9392,202.1751,5319.0
2021-08-23 14:00:00,222.84,223.31,222.79,222.91,6170.0,202.1569,202.5833,202.1115,202.2204,6170.0
2021-08-23 14:30:00,222.96,223.2,222.75,222.93,6524.0,202.2658,202.4835,202.0753,202.2386,6524.0
2021-08-23 15:00:00,222.98,223.19,222.84,223.01,8591.0,202.2839,202.4744,202.1569,202.3111,8591.0
2021-08-23 15:30:00,223.1,223.17,222.06,222.09,36113.0,202.3928,202.4563,201.4493,201.4765,36113.0
2021-08-24 09:30:00,222.76,224.7,222.19,224.7,6474.0,202.0843,203.8443,201.5672,203.8443,6474.0
2021-08-24 10:00:00,224.54,224.6,223.35,224.35,8487.0,203.6991,203.7536,202.6196,203.5268,8487.0
2021-08-24 10:30:00,224.22,225.25,224.08,225.21,31085.0,203.4088,204.3432,203.2818,204.3069,31085.0
2021-08-24 11:00:00,225.09,226.15,225.08,225.91,51936.0,204.1981,205.1597,204.189,204.942,51936.0
2021-08-24 11:30:00,225.89,226.42,225.63,226.11,19093.0,204.9238,205.4046,204.688,205.1234,19093.0
2021-08-24 12:00:00,225.95,226.39,225.95,226.39,13383.0,204.9782,205.3774,204.9782,205.3774,13383.0
2021-08-24 12:30:00,226.34,226.98,225.94,226.07,18099.0,205.3321,205.9126,204.9692,205.0871,18099.0
2021-08-24 13:00:00,226.01,226.24,225.46,226.13,14772.0,205.0327,205.2413,204.5337,205.1415,14772.0
2021-08-24 13:30:00,226.15,226.36,225.03,225.42,24310.0,205.1597,205.3502,204.1436,204.4974,24310.0
2021-08-24 14:00:00,225.42,225.58,224.68,224.88,32047.0,204.4974,204.6426,203.8261,204.0076,32047.0
2021-08-24 14:30:00,224.92,225.67,224.92,225.35,8543.0,204.0438,204.7242,204.0438,204.4339,8543.0
2021-08-24 15:00:00,225.31,225.31,224.93,225.14,7616.0,204.3977,204.3977,204.0529,204.2434,7616.0
2021-08-24 15:30:00,225.11,225.39,224.48,225.38,48470.0,204.2162,204.4702,203.6447,204.4612,48470.0
2021-08-25 09:30:00,225.47,226.1,225.01,225.94,3307.0,204.5428,205.1143,204.1255,204.9692,3307.0
2021-08-25 10:00:00,226.23,226.23,225.09,225.57,4517.0,205.2323,205.2323,204.1981,204.6335,4517.0
2021-08-25 10:30:00,225.63,226.73,225.47,226.35,5364.0,204.688,205.6859,204.5428,205.3411,5364.0
2021-08-25 11:00:00,226.52,226.6,225.97,226.49,6551.0,205.4953,205.5679,204.9964,205.4681,6551.0
2021-08-25 11:30:00,226.47,227.78,226.42,227.77,4109.0,205.45,206.6384,205.4046,206.6293,4109.0
2021-08-25 12:00:00,227.84,228.29,227.84,228.21,8785.0,206.6928,207.1011,206.6928,207.0285,8785.0
2021-08-25 12:30:00,228.21,228.21,227.84,227.87,5453.0,207.0285,207.0285,206.6928,206.72,5453.0
2021-08-25 13:00:00,227.85,228.19,227.61,227.66,3929.0,206.7019,207.0103,206.4842,206.5295,3929.0
2021-08-25 13:30:00,227.53,227.55,226.5,226.5,10706.0,206.4116,206.4297,205.4772,205.4772,10706.0
2021-08-25 14:00:00,226.33,226.85,226.32,226.37,9396.0,205.323,205.7947,205.3139,205.3593,9396.0
2021-08-25 14:30:00,226.31,226.31,225.34,225.37,19362.0,205.3048,205.3048,204.4249,204.4521,19362.0
2021-08-25 15:00:00,225.37,225.7,225.03,225.44,18117.0,204.4521,204.7515,204.1436,204.5156,18117.0
2021-08-25 15:30:00,225.41,226.49,225.38,226.29,50503.0,204.4884,205.4681,204.4612,205.2867,50503.0
2021-08-26 09:30:00,226.02,226.02,224.9,225.63,4632.0,205.0418,205.0418,204.0257,204.688,4632.0
2021-08-26 10:00:00,225.51,226.33,225.04,226.1,6609.0,204.5791,205.323,204.1527,205.1143,6609.0
2021-08-26 10:30:00,226.17,226.38,224.83,225.0,4528.0,205.1778,205.3683,203.9622,204.1164,4528.0
2021-08-26 11:00:00,224.97,226.11,224.91,225.92,4099.0,204.0892,205.1234,204.0348,204.951,4099.0
2021-08-26 11:30:00,225.63,226.07,225.51,225.66,4113.0,204.688,205.0871,204.5791,204.7152,4113.0
2021-08-26 12:00:00,225.7,226.27,225.7,225.92,4473.0,204.7515,205.2685,204.7515,204.951,4473.0
2021-08-26 12:30:00,225.83,226.29,225.82,226.22,9143.0,204.8694,205.2867,204.8603,205.2232,9143.0
2021-08-26 13:00:00,226.18,226.29,225.44,225.44,10774.0,205.1869,205.2867,204.5156,204.5156,10774.0
2021-08-26 13:30:00,225.54,225.71,225.45,225.66,5528.0,204.6063,204.7605,204.5247,204.7152,5528.0
2021-08-26 14:00:00,225.33,225.47,225.02,225.05,4040.0,204.4158,204.5428,204.1346,204.1618,4040.0
2021-08-26 14:30:00,225.11,225.19,224.51,224.51,7388.0,204.2162,204.2888,203.6719,203.6719,7388.0
2021-08-26 15:00:00,224.44,224.76,224.23,224.73,8781.0,203.6084,203.8987,203.4179,203.8715,8781.0
2021-08-26 15:30:00,224.78,224.94,224.48,224.74,19257.0,203.9168,204.062,203.6447,203.8806,19257.0
2021-08-27 09:30:00,225.55,226.32,224.86,225.64,3588.0,204.6154,205.3139,203.9894,204.697,3588.0
2021-08-27 10:00:00,225.72,226.32,225.72,226.32,2590.0,204.7696,205.3139,204.7696,205.3139,2590.0
2021-08-27 10:30:00,226.33,226.79,226.15,226.79,4580.0,205.323,205.7403,205.1597,205.7403,4580.0
2021-08-27 11:00:00,226.82,227.17,226.77,227.17,4319.0,205.7675,206.085,205.7221,206.085,4319.0
2021-08-27 11:30:00,227.06,227.28,226.87,227.1,4868.0,205.9852,206.1848,205.8129,206.0215,4868.0
2021-08-27 12:00:00,226.94,227.62,226.8,227.42,8468.0,205.8764,206.4932,205.7494,206.3118,8468.0
2021-08-27 12:30:00,227.52,227.8,227.39,227.6,7194.0,206.4025,206.6565,206.2846,206.4751,7194.0
2021-08-27 13:00:00,227.73,228.03,227.73,228.03,3474.0,206.593,206.8652,206.593,206.8652,3474.0
2021-08-27 13:30:00,227.96,228.58,227.96,228.58,8594.0,206.8017,207.3641,206.8017,207.3641,8594.0
2021-08-27 14:00:00,228.5,228.51,228.0,228.31,5750.0,207.2916,207.3006,206.838,207.1192,5750.0
2021-08-27 14:30:00,228.39,228.5,227.72,227.76,8034.0,207.1918,207.2916,206.584,206.6203,8034.0
2021-08-27 15:00:00,227.83,228.19,227.83,227.92,8840.0,206.6838,207.0103,206.6838,206.7654,8840.0
2021-08-27 15:30:00,227.92,228.0,226.92,227.14,26404.0,206.7654,206.838,205.8582,206.0578,26404.0
2021-08-30 09:30:00,227.81,227.81,225.76,227.7,10661.0,206.6656,206.6656,204.8059,206.5658,10661.0
2021-08-30 10:00:00,227.41,227.7,225.83,227.17,7535.0,206.3027,206.5658,204.8694,206.085,7535.0
2021-08-30 10:30:00,227.06,227.93,227.06,227.6,5215.0,205.9852,206.7745,205.9852,206.4751,5215.0
2021-08-30 11:00:00,227.52,227.9,227.47,227.87,5298.0,206.4025,206.7473,206.3572,206.72,5298.0
2021-08-30 11:30:00,227.95,228.57,227.95,228.57,4226.0,206.7926,207.3551,206.7926,207.3551,4226.0
2021-08-30 12:00:00,228.81,228.91,228.03,228.19,3136.0,207.5728,207.6635,206.8652,207.0103,3136.0
2021-08-30 12:30:00,228.12,228.21,227.83,228.12,2990.0,206.9468,207.0285,206.6838,206.9468,2990.0
2021-08-30 13:00:00,228.15,228.15,227.67,227.81,3061.0,206.9741,206.9741,206.5386,206.6656,3061.0
2021-08-30 13:30:00,227.98,228.0,227.87,227.93,2344.0,206.8198,206.838,206.72,206.7745,2344.0
2021-08-30 14:00:00,227.97,227.97,227.7,227.73,2289.0,206.8108,206.8108,206.5658,206.593,2289.0
2021-08-30 14:30:00,227.55,227.73,227.49,227.57,2848.0,206.4297,206.593,206.3753,206.4479,2848.0
2021-08-30 15:00:00,227.57,227.77,227.07,227.42,5763.0,206.4479,206.6293,205.9943,206.3118,5763.0
2021-08-30 15:30:00,227.18,227.18,226.08,226.08,22650.0,206.0941,206.0941,205.0962,205.0962,22650.0
2021-08-31 09:30:00,226.72,226.72,223.7,224.93,17985.0,205.6768,205.6768,202.9371,204.0529,17985.0
2021-08-31 10:00:00,224.76,226.64,224.76,226.34,7568.0,203.8987,205.6042,203.8987,205.3321,7568.0
2021-08-31 10:30:00,226.36,226.41,225.12,225.8,10206.0,205.3502,205.3956,204.2253,204.8422,10206.0
2021-08-31 11:00:00,225.95,226.11,225.49,225.79,9628.0,204.9782,205.1234,204.5609,204.8331,9628.0
2021-08-31 11:30:00,225.87,226.4,225.67,225.9,9056.0,204.9057,205.3865,204.7242,204.9329,9056.0
2021-08-31 12:00:00,225.9,226.04,225.6,225.85,5580.0,204.9329,205.0599,204.6607,204.8875,5580.0
2021-08-31 12:30:00,225.85,225.85,224.39,224.39,8301.0,204.8875,204.8875,203.563,203.563,8301.0
2021-08-31 13:00:00,224.44,224.61,223.87,224.14,14638.0,203.6084,203.7626,203.0913,203.3362,14638.0
2021-08-31 13:30:00,224.17,224.17,223.7,223.73,7662.0,203.3635,203.3635,202.9371,202.9643,7662.0
2021-08-31 14:00:00,223.78,223.83,223.57,223.7,7896.0,203.0097,203.055,202.8192,202.9371,7896.0
2021-08-31 14:30:00,223.71,224.21,223.71,223.95,9819.0,202.9462,203.3997,202.9462,203.1639,9819.0
2021-08-31 15:00:00,224.1,224.11,223.36,223.66,9035.0,203.3,203.309,202.6286,202.9008,9035.0
2021-08-31 15:30:00,223.61,225.47,223.61,224.98,57274.0,202.8554,204.5428,202.8554,204.0983,57274.0
2021-09-01 09:30:00,225.51,226.4,222.85,222.85,18174.0,204.5791,205.3865,202.166,202.166,18174.0
2021-09-01 10:00:00,222.66,224.19,222.66,223.95,11371.0,201.9936,203.3816,201.9936,203.1639,11371.0
2021-09-01 10:30:00,224.14,224.86,223.69,224.22,15184.0,203.3362,203.9894,202.928,203.4088,15184.0
2021-09-01 11:00:00,224.4,224.6,223.37,223.51,5243.0,203.5721,203.7536,202.6377,202.7647,5243.0
2021-09-01 11:30:00,223.71,224.25,223.55,223.61,7743.0,202.9462,203.436,202.801,202.8554,7743.0
2021-09-01 12:00:00,223.44,224.16,223.44,223.95,5192.0,202.7012,203.3544,202.7012,203.1639,5192.0
2021-09-01 12:30:00,223.97,224.77,223.97,224.67,3410.0,203.182,203.9078,203.182,203.8171,3410.0
2021-09-01 13:00:00,224.62,225.63,224.55,225.43,5604.0,203.7717,204.688,203.7082,204.5065,5604.0
2021-09-01 13:30:00,225.55,225.63,225.07,225.36,8821.0,204.6154,204.688,204.1799,204.443,8821.0
2021-09-01 14:00:00,225.36,225.36,224.39,224.62,5822.0,204.443,204.443,203.563,203.7717,5822.0
2021-09-01 14:30:00,224.64,225.05,224.47,224.69,9785.0,203.7898,204.1618,203.6356,203.8352,9785.0
2021-09-01 15:00:00,224.69,225.12,224.62,225.04,12029.0,203.8352,204.2253,203.7717,204.1527,12029.0
2021-09-01 15:30:00,225.09,225.22,224.61,224.91,43438.0,204.1981,204.316,203.7626,204.0348,43438.0
2021-09-02 09:30:00,226.25,226.51,224.87,225.15,5660.0,205.2504,205.4863,203.9985,204.2525,5660.0
2021-09-02 10:00:00,225.16,225.67,224.86,225.31,3552.0,204.2616,204.7242,203.9894,204.3977,3552.0
2021-09-02 10:30:00,225.47,225.58,225.01,225.47,6063.0,204.5428,204.6426,204.1255,204.5428,6063.0
2021-09-02 11:00:00,225.52,226.19,225.46,225.81,6134.0,204.5882,205.196,204.5337,204.8512,6134.0
2021-09-02 11:30:00,225.58,226.21,225.57,226.16,4616.0,204.6426,205.2141,204.6335,205.1688,4616.0
2021-09-02 12:00:00,226.18,226.6,226.12,226.59,3863.0,205.1869,205.5679,205.1325,205.5588,3863.0
2021-09-02 12:30:00,226.64,227.11,226.51,226.92,5425.0,205.6042,206.0306,205.4863,205.8582,5425.0
2021-09-02 13:00:00,226.83,226.98,226.5,226.68,7432.0,205.7766,205.9126,205.4772,205.6405,7432.0
2021-09-02 13:30:00,226.63,227.26,226.56,227.26,7181.0,205.5951,206.1667,205.5316,206.1667,7181.0
2021-09-02 14:00:00,227.28,227.36,227.0,227.31,8340.0,206.1848,206.2574,205.9308,206.212,8340.0
2021-09-02 14:30:00,227.36,227.87,227.35,227.83,6286.0,206.2574,206.72,206.2483,206.6838,6286.0
2021-09-02 15:00:00,227.9,227.9,227.27,227.43,8398.0,206.7473,206.7473,206.1757,206.3209,8398.0
2021-09-02 15:30:00,227.43,228.32,227.23,228.15,27615.0,206.3209,207.1283,206.1394,206.9741,27615.0
2021-09-03 09:30:00,227.54,227.7,226.7,226.9,5813.0,206.4207,206.5658,205.6586,205.8401,5813.0
2021-09-03 10:00:00,226.66,227.74,226.13,226.89,5319.0,205.6223,206.6021,205.1415,205.831,5319.0
2021-09-03 10:30:00,226.94,227.29,226.71,226.79,2310.0,205.8764,206.1939,205.6677,205.7403,2310.0
2021-09-03 11:00:00,226.91,227.16,226.69,226.71,4015.0,205.8491,206.0759,205.6496,205.6677,4015.0
2021-09-03 11:30:00,226.58,227.13,226.57,227.13,4775.0,205.5498,206.0487,205.5407,206.0487,4775.0
2021-09-03 12:00:00,226.98,227.43,226.81,227.43,6665.0,205.9126,206.3209,205.7584,206.3209,6665.0
2021-09-03 12:30:00,227.25,228.11,227.24,228.11,5903.0,206.1576,206.9378,206.1485,206.9378,5903.0
2021-09-03 13:00:00,228.2,228.48,228.13,228.31,3006.0,207.0194,207.2734,206.9559,207.1192,3006.0
2021-09-03 13:30:00,228.23,228.71,228.22,228.42,3523.0,207.0466,207.4821,207.0376,207.219,3523.0
2021-09-03 14:00:00,228.32,228.41,228.17,228.18,2681.0,207.1283,207.2099,206.9922,207.0013,2681.0
2021-09-03 14:30:00,228.1,228.19,227.82,227.86,5783.0,206.9287,207.0103,206.6747,206.711,5783.0
2021-09-03 15:00:00,227.88,228.12,227.37,227.38,5195.0,206.7291,206.9468,206.2665,206.2755,5195.0
2021-09-03 15:30:00,227.44,227.62,226.76,226.79,20561.0,206.33,206.4932,205.7131,205.7403,20561.0
2021-09-07 09:30:00,225.61,225.72,222.7,224.26,21649.0,204.6698,204.7696,202.0299,203.4451,21649.0
2021-09-07 10:00:00,224.0,224.86,223.6,224.37,4323.0,203.2092,203.9894,202.8464,203.5449,4323.0
2021-09-07 10:30:00,224.12,224.12,222.73,223.4,7840.0,203.3181,203.3181,202.0571,202.6649,7840.0
2021-09-07 11:00:00,223.38,223.44,222.9,223.31,6723.0,202.6468,202.7012,202.2113,202.5833,6723.0
2021-09-07 11:30:00,223.24,223.33,222.19,222.43,6743.0,202.5198,202.6014,201.5672,201.785,6743.0
2021-09-07 12:00:00,222.43,222.87,222.08,222.15,5762.0,201.785,202.1841,201.4674,201.5309,5762.0
2021-09-07 12:30:00,222.2,223.07,222.16,223.07,5385.0,201.5763,202.3656,201.54,202.3656,5385.0
2021-09-07 13:00:00,223.36,223.36,222.99,222.99,3604.0,202.6286,202.6286,202.293,202.293,3604.0
2021-09-07 13:30:00,223.01,223.12,222.71,222.89,3400.0,202.3111,202.4109,202.039,202.2023,3400.0
2021-09-07 14:00:00,222.92,223.02,222.61,222.65,5064.0,202.2295,202.3202,201.9483,201.9845,5064.0
2021-09-07 14:30:00,222.68,222.99,222.61,222.89,4840.0,202.0118,202.293,201.9483,202.2023,4840.0
2021-09-07 15:00:00,222.83,222.97,222.39,222.52,7697.0,202.1478,202.2748,201.7487,201.8666,7697.0
2021-09-07 15:30:00,222.54,222.67,221.59,221.74,28596.0,201.8848,202.0027,201.0229,201.159,28596.0
2021-09-08 09:30:00,221.03,223.16,220.52,222.76,8764.0,200.5149,202.4472,200.0522,202.0843,8764.0
2021-09-08 10:00:00,222.68,223.37,222.24,222.24,6946.0,202.0118,202.6377,201.6126,201.6126,6946.0
2021-09-08 10:30:00,222.47,222.55,221.32,222.4,8681.0,201.8212,201.8938,200.778,201.7577,8681.0
2021-09-08 11:00:00,222.36,222.78,222.13,222.32,5027.0,201.7215,202.1025,201.5128,201.6852,5027.0
2021-09-08 11:30:00,222.32,222.32,221.6,221.95,3162.0,201.6852,201.6852,201.032,201.3495,3162.0
2021-09-08 12:00:00,221.99,223.32,221.99,223.08,4535.0,201.3858,202.5924,201.3858,202.3746,4535.0
2021-09-08 12:30:00,223.18,223.28,222.68,222.69,6608.0,202.4653,202.5561,202.0118,202.0208,6608.0
2021-09-08 13:00:00,222.63,222.76,221.76,221.95,11095.0,201.9664,202.0843,201.1771,201.3495,11095.0
2021-09-08 13:30:00,222.05,222.22,221.88,221.95,9611.0,201.4402,201.5945,201.286,201.3495,9611.0
2021-09-08 14:00:00,222.15,222.59,221.73,222.25,11591.0,201.5309,201.9301,201.1499,201.6217,11591.0
2021-09-08 14:30:00,222.29,222.47,222.01,222.45,8597.0,201.658,201.8212,201.4039,201.8031,8597.0
2021-09-08 15:00:00,222.44,223.24,222.43,223.18,6165.0,201.794,202.5198,201.785,202.4653,6165.0
2021-09-08 15:30:00,223.12,223.42,222.94,223.32,24292.0,202.4109,202.6831,202.2476,202.5924,24292.0
2021-09-09 09:30:00,222.3,223.03,220.53,221.6,15561.0,201.667,202.3293,200.0613,201.032,15561.0
2021-09-09 10:00:00,222.07,222.96,222.0,222.35,11288.0,201.4584,202.2658,201.3949,201.7124,11288.0
2021-09-09 10:30:00,222.41,222.61,221.06,221.12,8422.0,201.7668,201.9483,200.5421,200.5966,8422.0
2021-09-09 11:00:00,221.06,221.43,219.94,220.29,6934.0,200.5421,200.8778,199.5261,199.8436,6934.0
2021-09-09 11:30:00,220.36,220.61,219.97,220.22,6928.0,199.9071,200.1339,199.5533,199.7801,6928.0
2021-09-09 12:00:00,220.25,220.25,219.33,219.33,6435.0,199.8073,199.8073,198.9727,198.9727,6435.0
2021-09-09 12:30:00,219.56,219.66,219.02,219.02,5129.0,199.1813,199.2721,198.6915,198.6915,5129.0
2021-09-09 13:00:00,219.07,219.57,218.77,219.2,7858.0,198.7368,199.1904,198.4647,198.8548,7858.0
2021-09-09 13:30:00,219.24,219.92,218.57,219.56,4196.0,198.891,199.5079,198.2832,199.1813,4196.0
2021-09-09 14:00:00,219.44,219.69,219.1,219.6,5567.0,199.0725,199.2993,198.764,199.2176,5567.0
2021-09-09 14:30:00,219.71,219.93,219.21,219.68,4837.0,199.3174,199.517,198.8638,199.2902,4837.0
2021-09-09 15:00:00,219.64,220.41,219.64,220.39,3317.0,199.2539,199.9524,199.2539,199.9343,3317.0
2021-09-09 15:30:00,220.26,220.98,220.2,220.31,18734.0,199.8164,200.4695,199.7619,199.8617,18734.0
2021-09-10 09:30:00,222.0,222.0,219.3,219.43,11890.0,201.3949,201.3949,198.9455,199.0634,11890.0
2021-09-10 10:00:00,219.02,219.79,218.45,219.14,17426.0,198.6915,199.39,198.1744,198.8003,17426.0
2021-09-10 10:30:00,218.5,219.09,218.08,218.66,4726.0,198.2197,198.755,197.8387,198.3649,4726.0
2021-09-10 11:00:00,218.66,218.88,217.95,218.44,4480.0,198.3649,198.5645,197.7208,198.1653,4480.0
2021-09-10 11:30:00,218.34,219.08,218.34,218.83,5060.0,198.0746,198.7459,198.0746,198.5191,5060.0
2021-09-10 12:00:00,218.83,219.63,218.71,219.48,8070.0,198.5191,199.2448,198.4102,199.1088,8070.0
2021-09-10 12:30:00,219.41,220.4,219.29,220.4,3802.0,199.0453,199.9434,198.9364,199.9434,3802.0
2021-09-10 13:00:00,220.35,221.6,220.31,221.0,16857.0,199.898,201.032,199.8617,200.4877,16857.0
2021-09-10 13:30:00,221.05,221.29,220.84,220.91,4750.0,200.533,200.7508,200.3425,200.406,4750.0
2021-09-10 14:00:00,220.94,221.1,220.49,220.63,3642.0,200.4333,200.5784,200.025,200.152,3642.0
2021-09-10 14:30:00,220.46,220.6,219.96,220.09,14181.0,199.9978,200.1248,199.5442,199.6622,14181.0
2021-09-10 15:00:00,220.12,220.33,219.69,219.95,8993.0,199.6894,199.8799,199.2993,199.5351,8993.0
2021-09-10 15:30:00,219.83,219.83,218.55,218.6,35387.0,199.4263,199.4263,198.2651,198.3104,35387.0
2021-09-13 09:30:00,220.44,221.13,219.66,219.96,8026.0,199.9797,200.6056,199.2721,199.5442,8026.0
2021-09-13 10:00:00,220.07,221.25,220.07,221.01,11463.0,199.644,200.7145,199.644,200.4968,11463.0
2021-09-13 10:30:00,221.22,223.01,221.08,222.67,6930.0,200.6873,202.3111,200.5603,202.0027,6930.0
2021-09-13 11:00:00,222.61,222.76,221.12,221.25,14668.0,201.9483,202.0843,200.5966,200.7145,14668.0
2021-09-13 11:30:00,221.25,221.25,219.26,219.27,17722.0,200.7145,200.7145,198.9092,198.9183,17722.0
2021-09-13 12:00:00,219.14,219.14,218.2,218.23,4268.0,198.8003,198.8003,197.9476,197.9748,4268.0
2021-09-13 12:30:00,218.11,218.23,217.34,217.38,3162.0,197.8659,197.9748,197.1674,197.2037,3162.0
2021-09-13 13:00:00,217.33,217.64,216.64,216.64,5203.0,197.1583,197.4395,196.5324,196.5324,5203.0
2021-09-13 13:30:00,216.63,217.35,216.44,216.53,7177.0,196.5233,197.1765,196.3509,196.4326,7177.0
2021-09-13 14:00:00,216.61,216.85,216.09,216.74,8791.0,196.5051,196.7229,196.0334,196.6231,8791.0
2021-09-13 14:30:00,216.87,218.38,216.87,218.26,7561.0,196.741,198.1109,196.741,198.002,7561.0
2021-09-13 15:00:00,218.01,218.84,217.63,218.35,10752.0,197.7752,198.5282,197.4305,198.0837,10752.0
2021-09-13 15:30:00,218.45,219.33,218.44,219.22,14188.0,198.1744,198.9727,198.1653,198.8729,14188.0
2021-09-14 09:30:00,219.22,219.74,218.49,218.49,6736.0,198.8729,199.3446,198.2107,198.2107,6736.0
2021-09-14 10:00:00,218.35,218.35,216.98,217.52,10167.0,198.0837,198.0837,196.8408,197.3307,10167.0
2021-09-14 10:30:00,217.58,217.6,216.67,217.38,6021.0,197.3851,197.4033,196.5596,197.2037,6021.0
2021-09-14 11:00:00,217.15,217.64,216.94,217.51,3096.0,196.995,197.4395,196.8045,197.3216,3096.0
2021-09-14 11:30:00,217.84,218.01,217.31,217.33,4393.0,197.621,197.7752,197.1402,197.1583,4393.0
2021-09-14 12:00:00,217.7,217.7,217.07,217.45,5801.0,197.494,197.494,196.9225,197.2672,5801.0
2021-09-14 12:30:00,217.53,217.53,216.9,216.96,4427.0,197.3398,197.3398,196.7682,196.8227,4427.0
2021-09-14 13:00:00,216.87,216.9,216.08,216.3,5355.0,196.741,196.7682,196.0243,196.2239,5355.0
2021-09-14 13:30:00,216.11,216.6,215.98,216.17,2809.0,196.0516,196.4961,195.9336,196.106,2809.0
2021-09-14 14:00:00,216.14,216.23,215.6,215.6,5813.0,196.0788,196.1604,195.5889,195.5889,5813.0
2021-09-14 14:30:00,215.39,215.42,214.74,215.13,10729.0,195.3984,195.4256,194.8087,195.1625,10729.0
2021-09-14 15:00:00,215.21,215.97,215.16,215.64,6444.0,195.2351,195.9246,195.1897,195.6252,6444.0
2021-09-14 15:30:00,215.54,216.21,215.41,216.07,29720.0,195.5345,196.1423,195.4165,196.0153,29720.0
2021-09-15 09:30:00,215.94,218.83,215.14,218.43,16183.0,195.8973,198.5191,195.1716,198.1562,16183.0
2021-09-15 10:00:00,218.99,219.25,217.97,218.17,5616.0,198.6642,198.9001,197.7389,197.9204,5616.0
2021-09-15 10:30:00,218.56,219.0,217.57,217.92,7577.0,198.2742,198.6733,197.376,197.6936,7577.0
2021-09-15 11:00:00,218.06,219.26,218.06,219.26,4838.0,197.8206,198.9092,197.8206,198.9092,4838.0
2021-09-15 11:30:00,219.12,219.39,218.67,219.3,8311.0,198.7822,199.0271,198.3739,198.9455,8311.0
2021-09-15 12:00:00,219.29,219.92,219.29,219.73,4812.0,198.9364,199.5079,198.9364,199.3356,4812.0
2021-09-15 12:30:00,219.87,220.51,219.77,220.0,6515.0,199.4626,200.0432,199.3719,199.5805,6515.0
2021-09-15 13:00:00,220.02,220.72,219.96,220.66,5166.0,199.5986,200.2337,199.5442,200.1792,5166.0
2021-09-15 13:30:00,220.8,221.01,220.54,220.54,5914.0,200.3063,200.4968,200.0704,200.0704,5914.0
2021-09-15 14:00:00,220.6,220.67,220.0,220.15,7839.0,200.1248,200.1883,199.5805,199.7166,7839.0
2021-09-15 14:30:00,220.19,220.48,219.96,219.97,8945.0,199.7529,200.016,199.5442,199.5533,8945.0
2021-09-15 15:00:00,219.97,220.47,219.89,220.26,9933.0,199.5533,200.0069,199.4807,199.8164,9933.0
2021-09-15 15:30:00,220.3,220.74,219.64,220.44,48314.0,199.8527,200.2518,199.2539,199.9797,48314.0
2021-09-16 09:30:00,220.43,220.78,219.08,219.82,8412.0,199.9706,200.2881,198.7459,199.4172,8412.0
2021-09-16 10:00:00,219.59,220.07,219.01,220.02,8997.0,199.2086,199.644,198.6824,199.5986,8997.0
2021-09-16 10:30:00,220.0,220.18,218.73,218.96,7458.0,199.5805,199.7438,198.4284,198.637,7458.0
2021-09-16 11:00:00,219.18,220.0,219.15,219.89,3477.0,198.8366,199.5805,198.8094,199.4807,3477.0
2021-09-16 11:30:00,220.25,220.3,219.88,220.13,4718.0,199.8073,199.8527,199.4716,199.6984,4718.0
2021-09-16 12:00:00,220.0,220.4,219.74,220.4,1501.0,199.5805,199.9434,199.3446,199.9434,1501.0
2021-09-16 12:30:00,220.5,220.53,220.34,220.34,1395.0,200.0341,200.0613,199.8889,199.8889,1395.0
2021-09-16 13:00:00,220.3,220.34,219.95,219.95,3967.0,199.8527,199.8889,199.5351,199.5351,3967.0
2021-09-16 13:30:00,219.83,220.24,219.69,220.16,6129.0,199.4263,199.7982,199.2993,199.7257,6129.0
2021-09-16 14:00:00,220.04,220.31,219.97,220.08,2808.0,199.6168,199.8617,199.5533,199.6531,2808.0
2021-09-16 14:30:00,220.02,220.36,219.92,220.36,3120.0,199.5986,199.9071,199.5079,199.9071,3120.0
2021-09-16 15:00:00,220.4,220.79,220.14,220.14,6302.0,199.9434,200.2972,199.7075,199.7075,6302.0
2021-09-16 15:30:00,220.15,220.21,219.34,219.39,25561.0,199.7166,199.771,198.9818,199.0271,25561.0
2021-09-17 09:30:00,212.69,216.29,212.4,213.74,103580.0,192.949,196.2149,192.6859,193.9015,103580.0
2021-09-17 10:00:00,213.93,214.0,213.03,213.68,16492.0,194.0739,194.1374,193.2574,193.8471,16492.0
2021-09-17 10:30:00,213.62,214.01,213.19,213.73,9839.0,193.7927,194.1465,193.4026,193.8925,9839.0
2021-09-17 11:00:00,213.68,214.17,213.49,213.49,5425.0,193.8471,194.2916,193.6747,193.6747,5425.0
2021-09-17 11:30:00,213.38,213.69,213.11,213.61,8951.0,193.5749,193.8562,193.33,193.7836,8951.0
2021-09-17 12:00:00,213.69,213.69,213.23,213.46,8049.0,193.8562,193.8562,193.4389,193.6475,8049.0
2021-09-17 12:30:00,213.41,213.81,213.26,213.63,8925.0,193.6022,193.965,193.4661,193.8017,8925.0
2021-09-17 13:00:00,213.43,213.53,213.13,213.52,7503.0,193.6203,193.711,193.3481,193.702,7503.0
2021-09-17 13:30:00,213.47,213.69,213.13,213.42,9391.0,193.6566,193.8562,193.3481,193.6112,9391.0
2021-09-17 14:00:00,213.46,213.75,213.33,213.38,17359.0,193.6475,193.9106,193.5296,193.5749,17359.0
2021-09-17 14:30:00,213.26,213.72,213.26,213.51,15854.0,193.4661,193.8834,193.4661,193.6929,15854.0
2021-09-17 15:00:00,213.64,214.44,213.61,214.44,36146.0,193.8108,194.5366,193.7836,194.5366,36146.0
2021-09-17 15:30:00,214.39,214.39,213.22,213.41,131227.0,194.4912,194.4912,193.4298,193.6022,131227.0
2021-09-20 09:30:00,210.37,212.48,209.01,211.78,25756.0,190.8443,192.7585,189.6106,192.1235,25756.0
2021-09-20 10:00:00,211.59,211.96,210.36,210.99,8768.0,191.9511,192.2867,190.8352,191.4068,8768.0
2021-09-20 10:30:00,211.15,212.03,210.98,211.7,10882.0,191.5519,192.3502,191.3977,192.0509,10882.0
2021-09-20 11:00:00,211.7,211.96,210.5,210.76,17812.0,192.0509,192.2867,190.9623,191.1981,17812.0
2021-09-20 11:30:00,210.66,210.7,210.34,210.64,5223.0,191.1074,191.1437,190.8171,191.0893,5223.0
2021-09-20 12:00:00,210.53,210.61,210.06,210.58,8151.0,190.9895,191.062,190.5631,191.0348,8151.0
2021-09-20 12:30:00,210.55,211.04,210.2,210.2,6032.0,191.0076,191.4521,190.6901,190.6901,6032.0
2021-09-20 13:00:00,209.97,211.11,209.85,211.01,8848.0,190.4814,191.5156,190.3726,191.4249,8848.0
2021-09-20 13:30:00,210.96,211.36,210.81,211.12,19052.0,191.3796,191.7424,191.2435,191.5247,19052.0
2021-09-20 14:00:00,211.13,211.15,210.18,210.34,10598.0,191.5338,191.5519,190.672,190.8171,10598.0
2021-09-20 14:30:00,210.31,210.7,209.94,210.39,8199.0,190.7899,191.1437,190.4542,190.8625,8199.0
2021-09-20 15:00:00,210.42,211.3,210.28,211.3,9413.0,190.8897,191.688,190.7627,191.688,9413.0
2021-09-20 15:30:00,211.27,212.32,211.23,211.92,104158.0,191.6608,192.6133,191.6245,192.2505,104158.0
2021-09-21 09:30:00,212.76,212.76,209.0,210.21,18265.0,193.0125,193.0125,189.6015,190.6992,18265.0
2021-09-21 10:00:00,210.18,210.61,208.34,208.94,13747.0,190.672,191.062,189.0027,189.547,13747.0
2021-09-21 10:30:00,208.97,208.97,206.26,207.65,14057.0,189.5743,189.5743,187.1158,188.3768,14057.0
2021-09-21 11:00:00,207.62,208.46,207.13,207.3,16114.0,188.3496,189.1116,187.905,188.0593,16114.0
2021-09-21 11:30:00,207.42,209.15,207.42,209.15,22694.0,188.1681,189.7376,188.1681,189.7376,22694.0
2021-09-21 12:00:00,209.15,210.5,209.15,210.21,21607.0,189.7376,190.9623,189.7376,190.6992,21607.0
2021-09-21 12:30:00,210.29,210.29,209.34,209.95,14327.0,190.7717,190.7717,189.9099,190.4633,14327.0
2021-09-21 13:00:00,209.9,210.08,209.45,209.47,12684.0,190.4179,190.5812,190.0097,190.0279,12684.0
2021-09-21 13:30:00,209.65,209.89,209.25,209.44,8006.0,190.1911,190.4089,189.8283,190.0006,8006.0
2021-09-21 14:00:00,209.5,209.95,209.39,209.47,13009.0,190.0551,190.4633,189.9553,190.0279,13009.0
2021-09-21 14:30:00,209.61,210.49,209.54,209.95,29312.0,190.1549,190.9532,190.0914,190.4633,29312.0
2021-09-21 15:00:00,209.96,211.32,209.92,210.66,25637.0,190.4724,191.7061,190.4361,191.1074,25637.0
2021-09-21 15:30:00,210.67,211.18,209.74,210.0,123659.0,191.1165,191.5791,190.2728,190.5087,123659.0
2021-09-22 09:30:00,212.73,213.68,210.78,212.99,42692.0,192.9853,193.8471,191.2163,193.2211,42692.0
2021-09-22 10:00:00,213.24,214.18,212.88,212.98,50856.0,193.4479,194.3007,193.1214,193.2121,50856.0
2021-09-22 10:30:00,212.96,213.07,211.82,212.69,15454.0,193.1939,193.2937,192.1597,192.949,15454.0
2021-09-22 11:00:00,212.69,213.12,212.62,212.77,12755.0,192.949,193.3391,192.8855,193.0216,12755.0
2021-09-22 11:30:00,212.78,213.54,212.78,213.18,15608.0,193.0306,193.7201,193.0306,193.3935,15608.0
2021-09-22 12:00:00,213.24,213.38,212.78,213.17,10527.0,193.4479,193.5749,193.0306,193.3844,10527.0
2021-09-22 12:30:00,213.27,213.45,212.77,212.98,6982.0,193.4752,193.6384,193.0216,193.2121,6982.0
2021-09-22 13:00:00,212.99,213.2,212.11,212.11,8543.0,193.2211,193.4117,192.4228,192.4228,8543.0
2021-09-22 13:30:00,212.21,212.62,212.15,212.25,12957.0,192.5135,192.8855,192.4591,192.5498,12957.0
2021-09-22 14:00:00,212.23,212.92,211.98,212.33,38228.0,192.5317,193.1576,192.3049,192.6224,38228.0
2021-09-22 14:30:00,212.47,212.63,211.41,212.29,40622.0,192.7494,192.8946,191.7878,192.5861,40622.0
2021-09-22 15:00:00,212.44,213.31,212.35,212.85,11621.0,192.7222,193.5114,192.6405,193.0941,11621.0
2021-09-22 15:30:00,212.91,212.96,212.0,212.07,51794.0,193.1486,193.1939,192.323,192.3865,51794.0
2021-09-23 09:30:00,212.86,213.95,212.19,213.45,25039.0,193.1032,194.092,192.4954,193.6384,25039.0
2021-09-23 10:00:00,213.34,214.47,213.25,214.0,19734.0,193.5387,194.5638,193.457,194.1374,19734.0
2021-09-23 10:30:00,213.87,214.57,213.69,214.3,19476.0,194.0195,194.6545,193.8562,194.4096,19476.0
2021-09-23 11:00:00,214.21,215.65,214.17,215.65,43791.0,194.3279,195.6343,194.2916,195.6343,43791.0
2021-09-23 11:30:00,215.6,215.75,214.69,214.89,33871.0,195.5889,195.725,194.7634,194.9448,33871.0
2021-09-23 12:00:00,214.95,216.12,214.81,215.91,24415.0,194.9992,196.0606,194.8722,195.8701,24415.0
2021-09-23 12:30:00,215.93,216.89,215.72,216.84,37014.0,195.8883,196.7592,195.6978,196.7138,37014.0
2021-09-23 13:00:00,216.81,216.85,215.57,216.36,35351.0,196.6866,196.7229,195.5617,196.2784,35351.0
2021-09-23 13:30:00,216.26,217.08,216.2,216.78,28860.0,196.1876,196.9315,196.1332,196.6594,28860.0
2021-09-23 14:00:00,216.84,216.85,215.95,215.99,19210.0,196.7138,196.7229,195.9064,195.9427,19210.0
2021-09-23 14:30:00,216.04,216.16,215.61,215.83,9032.0,195.9881,196.0969,195.598,195.7975,9032.0
2021-09-23 15:00:00,215.9,215.97,215.43,215.7,10742.0,195.861,195.9246,195.4347,195.6796,10742.0
2021-09-23 15:30:00,215.66,215.82,215.12,215.3,52031.0,195.6433,195.7885,195.1534,195.3167,52031.0
2021-09-24 09:30:00,214.36,215.44,213.7,215.44,12298.0,194.464,195.4437,193.8652,195.4437,12298.0
2021-09-24 10:00:00,215.75,215.75,214.43,214.67,20116.0,195.725,195.725,194.5275,194.7452,20116.0
2021-09-24 10:30:00,214.62,214.86,214.34,214.86,5411.0,194.6999,194.9176,194.4458,194.9176,5411.0
2021-09-24 11:00:00,214.96,215.15,214.62,214.82,8328.0,195.0083,195.1807,194.6999,194.8813,8328.0
2021-09-24 11:30:00,214.62,214.78,214.23,214.56,4637.0,194.6999,194.845,194.3461,194.6454,4637.0
2021-09-24 12:00:00,214.61,215.07,214.57,214.75,3411.0,194.6908,195.1081,194.6545,194.8178,3411.0
2021-09-24 12:30:00,214.82,214.82,214.09,214.21,7590.0,194.8813,194.8813,194.219,194.3279,7590.0
2021-09-24 13:00:00,214.3,214.58,214.3,214.57,3441.0,194.4096,194.6636,194.4096,194.6545,3441.0
2021-09-24 13:30:00,214.56,215.2,214.51,215.0,6134.0,194.6454,195.226,194.6001,195.0446,6134.0
2021-09-24 14:00:00,214.98,214.98,214.68,214.79,7634.0,195.0264,195.0264,194.7543,194.8541,7634.0
2021-09-24 14:30:00,214.8,215.05,214.79,214.91,6484.0,194.8631,195.0899,194.8541,194.9629,6484.0
2021-09-24 15:00:00,214.86,214.93,214.53,214.62,7836.0,194.9176,194.9811,194.6182,194.6999,7836.0
2021-09-24 15:30:00,214.65,214.65,214.2,214.5,27304.0,194.7271,194.7271,194.3188,194.591,27304.0
2021-09-27 09:30:00,214.9,216.63,214.9,216.23,21452.0,194.9539,196.5233,194.9539,196.1604,21452.0
2021-09-27 10:00:00,216.43,217.4,216.43,217.23,23315.0,196.3419,197.2218,196.3419,197.0676,23315.0
2021-09-27 10:30:00,217.34,218.28,217.11,217.6,20308.0,197.1674,198.0201,196.9587,197.4033,20308.0
2021-09-27 11:00:00,217.8,218.23,217.53,217.84,21061.0,197.5847,197.9748,197.3398,197.621,21061.0
2021-09-27 11:30:00,217.83,218.66,217.71,218.21,23789.0,197.6119,198.3649,197.5031,197.9566,23789.0
2021-09-27 12:00:00,218.2,218.62,217.92,218.52,20907.0,197.9476,198.3286,197.6936,198.2379,20907.0
2021-09-27 12:30:00,218.52,218.52,217.62,218.06,23645.0,198.2379,198.2379,197.4214,197.8206,23645.0
2021-09-27 13:00:00,218.12,218.14,217.74,217.9,10151.0,197.875,197.8931,197.5303,197.6754,10151.0
2021-09-27 13:30:00,217.91,218.07,217.66,218.02,23867.0,197.6845,197.8296,197.4577,197.7843,23867.0
2021-09-27 14:00:00,218.04,218.34,218.04,218.12,13080.0,197.8024,198.0746,197.8024,197.875,13080.0
2021-09-27 14:30:00,218.15,218.15,217.55,217.65,17933.0,197.9022,197.9022,197.3579,197.4486,17933.0
2021-09-27 15:00:00,217.65,217.84,217.33,217.47,14986.0,197.4486,197.621,197.1583,197.2853,14986.0
2021-09-27 15:30:00,217.39,217.52,216.63,216.87,53016.0,197.2128,197.3307,196.5233,196.741,53016.0
2021-09-28 09:30:00,217.69,217.69,215.29,215.29,11908.0,197.4849,197.4849,195.3077,195.3077,11908.0
2021-09-28 10:00:00,215.95,215.95,214.6,214.96,7378.0,195.9064,195.9064,194.6817,195.0083,7378.0
2021-09-28 10:30:00,215.15,217.2,215.14,216.54,12523.0,195.1807,197.0404,195.1716,196.4416,12523.0
2021-09-28 11:00:00,216.57,216.57,215.02,215.95,7567.0,196.4689,196.4689,195.0627,195.9064,7567.0
2021-09-28 11:30:00,215.97,216.43,215.25,215.27,4655.0,195.9246,196.3419,195.2714,195.2895,4655.0
2021-09-28 12:00:00,215.21,215.52,214.74,214.79,6012.0,195.2351,195.5163,194.8087,194.8541,6012.0
2021-09-28 12:30:00,214.68,214.7,214.07,214.7,6050.0,194.7543,194.7724,194.2009,194.7724,6050.0
2021-09-28 13:00:00,214.67,215.69,214.4,215.47,7860.0,194.7452,195.6705,194.5003,195.471,7860.0
2021-09-28 13:30:00,215.5,215.5,214.37,214.61,5415.0,195.4982,195.4982,194.4731,194.6908,5415.0
2021-09-28 14:00:00,214.67,215.19,214.51,215.17,7569.0,194.7452,195.2169,194.6001,195.1988,7569.0
2021-09-28 14:30:00,215.23,216.22,215.05,215.9,6017.0,195.2532,196.1513,195.0899,195.861,6017.0
2021-09-28 15:00:00,215.87,216.32,215.36,215.36,10608.0,195.8338,196.2421,195.3712,195.3712,10608.0
2021-09-28 15:30:00,215.34,216.22,214.76,215.09,39232.0,195.353,196.1513,194.8269,195.1262,39232.0
2021-09-29 09:30:00,215.97,215.97,213.86,214.34,30799.0,195.9246,195.9246,194.0104,194.4458,30799.0
2021-09-29 10:00:00,214.65,214.71,213.04,213.21,14014.0,194.7271,194.7815,193.2665,193.4207,14014.0
2021-09-29 10:30:00,213.06,213.64,212.6,213.41,9601.0,193.2846,193.8108,192.8673,193.6022,9601.0
2021-09-29 11:00:00,213.52,214.55,213.11,214.15,21848.0,193.702,194.6364,193.33,194.2735,21848.0
2021-09-29 11:30:00,214.21,215.25,214.15,215.25,22781.0,194.3279,195.2714,194.2735,195.2714,22781.0
2021-09-29 12:00:00,215.25,215.25,214.54,215.09,30220.0,195.2714,195.2714,194.6273,195.1262,30220.0
2021-09-29 12:30:00,215.13,215.45,214.67,214.78,30370.0,195.1625,195.4528,194.7452,194.845,30370.0
2021-09-29 13:00:00,214.86,214.89,214.41,214.68,62947.0,194.9176,194.9448,194.5093,194.7543,62947.0
2021-09-29 13:30:00,214.62,215.36,214.52,215.05,30571.0,194.6999,195.3712,194.6091,195.0899,30571.0
2021-09-29 14:00:00,215.08,216.84,214.96,215.97,30696.0,195.1172,196.7138,195.0083,195.9246,30696.0
2021-09-29 14:30:00,216.02,216.19,215.15,215.15,6874.0,195.9699,196.1241,195.1807,195.1807,6874.0
2021-09-29 15:00:00,215.25,215.55,214.27,215.51,21902.0,195.2714,195.5435,194.3823,195.5072,21902.0
2021-09-29 15:30:00,215.46,215.62,214.8,215.06,54537.0,195.4619,195.607,194.8631,195.099,54537.0
2021-09-30 09:30:00,215.83,216.5,214.32,215.1,22296.0,195.7975,196.4054,194.4277,195.1353,22296.0
2021-09-30 10:00:00,215.19,215.84,214.3,214.3,12923.0,195.2169,195.8066,194.4096,194.4096,12923.0
2021-09-30 10:30:00,214.29,214.75,212.95,213.67,12476.0,194.4005,194.8178,193.1849,193.838,12476.0
2021-09-30 11:00:00,213.35,214.25,213.17,214.19,10819.0,193.5477,194.3642,193.3844,194.3098,10819.0
2021-09-30 11:30:00,214.15,214.16,212.46,212.6,12502.0,194.2735,194.2825,192.7403,192.8673,12502.0
2021-09-30 12:00:00,212.61,212.78,211.59,211.66,12372.0,192.8764,193.0306,191.9511,192.0146,12372.0
2021-09-30 12:30:00,211.45,212.2,211.25,212.08,16752.0,191.8241,192.5045,191.6426,192.3956,16752.0
2021-09-30 13:00:00,212.09,212.41,211.33,211.33,15261.0,192.4047,192.695,191.7152,191.7152,15261.0
2021-09-30 13:30:00,211.33,212.0,210.81,211.94,11608.0,191.7152,192.323,191.2435,192.2686,11608.0
2021-09-30 14:00:00,212.08,212.21,210.84,211.05,24171.0,192.3956,192.5135,191.2707,191.4612,24171.0
2021-09-30 14:30:00,211.0,211.57,210.72,210.72,27599.0,191.4158,191.9329,191.1618,191.1618,27599.0
2021-09-30 15:00:00,210.77,211.16,210.35,210.72,51317.0,191.2072,191.561,190.8262,191.1618,51317.0
2021-09-30 15:30:00,210.6,211.32,208.91,208.92,129540.0,191.053,191.7061,189.5198,189.5289,129540.0
2021-10-01 09:30:00,210.5,210.56,207.28,208.09,21209.0,190.9623,191.0167,188.0411,188.7759,21209.0
2021-10-01 10:00:00,208.05,208.6,205.9,206.3,17861.0,188.7397,189.2386,186.7892,187.1521,17861.0
2021-10-01 10:30:00,206.24,206.4,205.32,206.35,16897.0,187.0977,187.2428,186.263,187.1974,16897.0
2021-10-01 11:00:00,206.3,207.68,205.82,207.44,23851.0,187.1521,188.404,186.7166,188.1863,23851.0
2021-10-01 11:30:00,207.46,208.72,207.45,208.4,5580.0,188.2044,189.3475,188.1953,189.0572,5580.0
2021-10-01 12:00:00,208.4,208.75,208.21,208.28,18531.0,189.0572,189.3747,188.8848,188.9483,18531.0
2021-10-01 12:30:00,208.31,208.7,208.31,208.45,12919.0,188.9755,189.3293,188.9755,189.1025,12919.0
2021-10-01 13:00:00,208.46,209.0,208.46,208.64,53812.0,189.1116,189.6015,189.1116,189.2749,53812.0
2021-10-01 13:30:00,208.69,210.22,208.64,209.78,60232.0,189.3203,190.7082,189.2749,190.3091,60232.0
2021-10-01 14:00:00,209.84,210.77,209.79,210.57,14692.0,190.3635,191.2072,190.3182,191.0258,14692.0
2021-10-01 14:30:00,210.61,210.87,210.2,210.67,18039.0,191.062,191.2979,190.6901,191.1165,18039.0
2021-10-01 15:00:00,210.7,210.88,210.49,210.56,60763.0,191.1437,191.307,190.9532,191.0167,60763.0
2021-10-01 15:30:00,210.35,210.35,209.03,209.43,37552.0,190.8262,190.8262,189.6287,189.9916,37552.0
2021-10-04 09:30:00,208.32,212.51,208.26,212.08,63235.0,188.9846,192.7857,188.9302,192.3956,63235.0
2021-10-04 10:00:00,212.08,213.42,211.37,213.15,42113.0,192.3956,193.6112,191.7515,193.3663,42113.0
2021-10-04 10:30:00,212.98,213.75,211.64,212.14,38931.0,193.2121,193.9106,191.9964,192.45,38931.0
2021-10-04 11:00:00,212.1,213.31,211.85,212.24,47466.0,192.4137,193.5114,192.187,192.5408,47466.0
2021-10-04 11:30:00,212.49,213.39,211.37,213.0,34423.0,192.7676,193.584,191.7515,193.2302,34423.0
2021-10-04 12:00:00,212.95,213.31,211.79,212.69,44493.0,193.1849,193.5114,192.1325,192.949,44493.0
2021-10-04 12:30:00,212.71,213.4,212.41,213.17,21832.0,192.9671,193.5931,192.695,193.3844,21832.0
2021-10-04 13:00:00,213.11,213.88,212.75,213.58,24697.0,193.33,194.0285,193.0034,193.7564,24697.0
2021-10-04 13:30:00,213.55,213.68,212.36,212.73,34821.0,193.7292,193.8471,192.6496,192.9853,34821.0
2021-10-04 14:00:00,212.69,212.74,211.71,212.54,45226.0,192.949,192.9943,192.0599,192.8129,45226.0
2021-10-04 14:30:00,212.54,212.96,212.12,212.38,35380.0,192.8129,193.1939,192.4319,192.6678,35380.0
2021-10-04 15:00:00,212.43,213.45,212.43,213.26,29545.0,192.7131,193.6384,192.7131,193.4661,29545.0
2021-10-04 15:30:00,213.29,214.85,213.16,213.48,122580.0,193.4933,194.9085,193.3754,193.6657,122580.0
2021-10-05 09:30:00,213.5,215.04,212.07,213.5,15758.0,193.6838,195.0809,192.3865,193.6838,15758.0
2021-10-05 10:00:00,214.2,217.3,214.18,217.17,8657.0,194.3188,197.1311,194.3007,197.0132,8657.0
2021-10-05 10:30:00,217.32,217.97,217.32,217.85,7311.0,197.1493,197.7389,197.1493,197.6301,7311.0
2021-10-05 11:00:00,217.94,218.53,217.9,218.17,8099.0,197.7117,198.2469,197.6754,197.9204,8099.0
2021-10-05 11:30:00,218.04,218.74,217.81,218.06,9021.0,197.8024,198.4375,197.5938,197.8206,9021.0
2021-10-05 12:00:00,218.0,218.5,216.48,216.48,11322.0,197.7661,198.2197,196.3872,196.3872,11322.0
2021-10-05 12:30:00,216.29,217.14,216.29,216.96,13858.0,196.2149,196.986,196.2149,196.8227,13858.0
2021-10-05 13:00:00,216.97,217.24,216.8,216.94,17852.0,196.8317,197.0767,196.6775,196.8045,17852.0
2021-10-05 13:30:00,217.0,217.02,216.71,216.71,7838.0,196.859,196.8771,196.5959,196.5959,7838.0
2021-10-05 14:00:00,216.77,217.0,216.53,217.0,8820.0,196.6503,196.859,196.4326,196.859,8820.0
2021-10-05 14:30:00,216.98,217.05,216.54,216.55,10092.0,196.8408,196.9043,196.4416,196.4507,10092.0
2021-10-05 15:00:00,216.32,216.82,216.32,216.61,5634.0,196.2421,196.6957,196.2421,196.5051,5634.0
2021-10-05 15:30:00,216.55,217.01,215.65,215.68,34309.0,196.4507,196.868,195.6343,195.6615,34309.0
2021-10-06 09:30:00,214.41,215.56,213.12,214.16,13617.0,194.5093,195.5526,193.3391,194.2825,13617.0
2021-10-06 10:00:00,213.97,214.17,213.07,213.74,6932.0,194.1102,194.2916,193.2937,193.9015,6932.0
2021-10-06 10:30:00,213.68,214.24,212.41,213.35,7643.0,193.8471,194.3551,192.695,193.5477,7643.0
2021-10-06 11:00:00,213.46,214.07,212.81,212.81,13962.0,193.6475,194.2009,193.0579,193.0579,13962.0
2021-10-06 11:30:00,212.71,214.05,211.98,214.05,9707.0,192.9671,194.1828,192.3049,194.1828,9707.0
2021-10-06 12:00:00,214.08,214.08,212.93,213.5,7726.0,194.21,194.21,193.1667,193.6838,7726.0
2021-10-06 12:30:00,213.56,214.14,213.44,213.82,3590.0,193.7382,194.2644,193.6294,193.9741,3590.0
2021-10-06 13:00:00,213.77,214.32,213.42,214.31,4277.0,193.9287,194.4277,193.6112,194.4186,4277.0
2021-10-06 13:30:00,214.34,215.16,214.32,214.83,6780.0,194.4458,195.1897,194.4277,194.8904,6780.0
2021-10-06 14:00:00,214.94,215.86,214.82,215.82,11010.0,194.9902,195.8248,194.8813,195.7885,11010.0
2021-10-06 14:30:00,215.82,216.72,215.66,215.73,12244.0,195.7885,196.6049,195.6433,195.7068,12244.0
2021-10-06 15:00:00,215.66,215.83,214.64,214.83,39655.0,195.6433,195.7975,194.718,194.8904,39655.0
2021-10-06 15:30:00,214.83,216.14,214.52,216.07,47039.0,194.8904,196.0788,194.6091,196.0153,47039.0
2021-10-07 09:30:00,218.33,220.34,218.0,220.02,11794.0,198.0655,199.8889,197.7661,199.5986,11794.0
2021-10-07 10:00:00,219.9,220.18,218.79,218.9,16037.0,199.4898,199.7438,198.4828,198.5826,16037.0
2021-10-07 10:30:00,218.65,218.65,217.53,217.9,15622.0,198.3558,198.3558,197.3398,197.6754,15622.0
2021-10-07 11:00:00,217.83,218.45,217.43,217.65,16546.0,197.6119,198.1744,197.249,197.4486,16546.0
2021-10-07 11:30:00,217.76,217.93,217.25,217.53,8329.0,197.5484,197.7026,197.0857,197.3398,8329.0
2021-10-07 12:00:00,217.64,218.02,217.57,217.62,6766.0,197.4395,197.7843,197.376,197.4214,6766.0
2021-10-07 12:30:00,217.62,218.07,217.6,218.01,6356.0,197.4214,197.8296,197.4033,197.7752,6356.0
2021-10-07 13:00:00,218.08,218.08,217.54,217.54,4354.0,197.8387,197.8387,197.3488,197.3488,4354.0
2021-10-07 13:30:00,217.45,217.73,216.74,217.45,22467.0,197.2672,197.5212,196.6231,197.2672,22467.0
2021-10-07 14:00:00,217.4,217.5,217.22,217.24,11473.0,197.2218,197.3125,197.0585,197.0767,11473.0
2021-10-07 14:30:00,217.19,217.2,215.92,216.0,4892.0,197.0313,197.0404,195.8792,195.9518,4892.0
2021-10-07 15:00:00,215.91,216.36,215.91,216.0,13052.0,195.8701,196.2784,195.8701,195.9518,13052.0
2021-10-07 15:30:00,216.0,216.26,215.78,216.16,56684.0,195.9518,196.1876,195.7522,196.0969,56684.0
2021-10-08 09:30:00,216.41,217.45,215.5,216.0,13739.0,196.3237,197.2672,195.4982,195.9518,13739.0
2021-10-08 10:00:00,215.74,216.44,215.65,215.69,16831.0,195.7159,196.3509,195.6343,195.6705,16831.0
2021-10-08 10:30:00,215.43,217.19,215.22,217.15,14517.0,195.4347,197.0313,195.2442,196.995,14517.0
2021-10-08 11:00:00,217.0,217.15,216.46,216.98,10505.0,196.859,196.995,196.3691,196.8408,10505.0
2021-10-08 11:30:00,216.92,217.14,216.73,216.92,11535.0,196.7864,196.986,196.614,196.7864,11535.0
2021-10-08 12:00:00,216.93,217.1,216.44,216.62,9666.0,196.7954,196.9497,196.3509,196.5142,9666.0
2021-10-08 12:30:00,216.54,216.63,216.37,216.6,12402.0,196.4416,196.5233,196.2874,196.4961,12402.0
2021-10-08 13:00:00,216.63,216.72,215.71,215.9,14765.0,196.5233,196.6049,195.6887,195.861,14765.0
2021-10-08 13:30:00,215.84,215.84,213.97,215.09,21493.0,195.8066,195.8066,194.1102,195.1262,21493.0
2021-10-08 14:00:00,215.02,215.69,214.96,215.58,5976.0,195.0627,195.6705,195.0083,195.5708,5976.0
2021-10-08 14:30:00,215.67,215.67,215.34,215.46,5642.0,195.6524,195.6524,195.353,195.4619,5642.0
2021-10-08 15:00:00,215.37,215.92,215.15,215.86,7510.0,195.3802,195.8792,195.1807,195.8248,7510.0
2021-10-08 15:30:00,215.92,216.03,215.13,215.53,32581.0,195.8792,195.979,195.1625,195.5254,32581.0
2021-10-11 09:30:00,215.92,216.59,215.47,216.39,9439.0,195.8792,196.487,195.471,196.3056,9439.0
2021-10-11 10:00:00,216.45,217.37,216.45,217.35,4532.0,196.36,197.1946,196.36,197.1765,4532.0
2021-10-11 10:30:00,217.38,217.39,216.5,216.5,12471.0,197.2037,197.2128,196.4054,196.4054,12471.0
2021-10-11 11:00:00,216.28,216.29,215.59,215.9,4222.0,196.2058,196.2149,195.5798,195.861,4222.0
2021-10-11 11:30:00,215.95,216.38,215.82,216.07,2700.0,195.9064,196.2965,195.7885,196.0153,2700.0
2021-10-11 12:00:00,216.08,216.08,214.98,215.22,10709.0,196.0243,196.0243,195.0264,195.2442,10709.0
2021-10-11 12:30:00,215.16,215.39,215.12,215.36,15379.0,195.1897,195.3984,195.1534,195.3712,15379.0
2021-10-11 13:00:00,215.16,215.5,214.61,214.76,34148.0,195.1897,195.4982,194.6908,194.8269,34148.0
2021-10-11 13:30:00,215.0,215.18,214.76,214.92,3519.0,195.0446,195.2079,194.8269,194.972,3519.0
2021-10-11 14:00:00,215.03,215.16,214.97,214.97,2068.0,195.0718,195.1897,195.0174,195.0174,2068.0
2021-10-11 14:30:00,214.79,214.99,214.41,214.94,1962.0,194.8541,195.0355,194.5093,194.9902,1962.0
2021-10-11 15:00:00,215.03,215.13,214.28,214.28,4627.0,195.0718,195.1625,194.3914,194.3914,4627.0
2021-10-11 15:30:00,214.32,214.46,213.38,213.68,39264.0,194.4277,194.5547,193.5749,193.8471,39264.0
2021-10-12 09:30:00,214.16,214.95,213.31,214.54,8061.0,194.2825,194.9992,193.5114,194.6273,8061.0
2021-10-12 10:00:00,214.38,214.83,213.9,214.3,5280.0,194.4821,194.8904,194.0467,194.4096,5280.0
2021-10-12 10:30:00,214.43,215.28,214.42,214.97,7351.0,194.5275,195.2986,194.5184,195.0174,7351.0
2021-10-12 11:00:00,215.28,215.84,215.11,215.55,4919.0,195.2986,195.8066,195.1444,195.5435,4919.0
2021-10-12 11:30:00,215.47,215.66,215.13,215.66,7346.0,195.471,195.6433,195.1625,195.6433,7346.0
2021-10-12 12:00:00,215.88,216.1,215.43,215.47,3777.0,195.8429,196.0425,195.4347,195.471,3777.0
2021-10-12 12:30:00,215.41,215.72,214.92,214.93,25163.0,195.4165,195.6978,194.972,194.9811,25163.0
2021-10-12 13:00:00,214.96,215.08,214.75,214.88,2202.0,195.0083,195.1172,194.8178,194.9357,2202.0
2021-10-12 13:30:00,214.88,215.24,214.81,214.93,4250.0,194.9357,195.2623,194.8722,194.9811,4250.0
2021-10-12 14:00:00,214.77,215.04,214.66,215.04,4197.0,194.8359,195.0809,194.7361,195.0809,4197.0
2021-10-12 14:30:00,214.96,215.19,214.65,214.74,8273.0,195.0083,195.2169,194.7271,194.8087,8273.0
2021-10-12 15:00:00,214.72,214.83,214.06,214.2,8993.0,194.7906,194.8904,194.1918,194.3188,8993.0
2021-10-12 15:30:00,214.15,214.67,213.88,214.6,28807.0,194.2735,194.7452,194.0285,194.6817,28807.0
2021-10-13 09:30:00,215.19,215.84,212.33,212.33,8222.0,195.2169,195.8066,192.6224,192.6224,8222.0
2021-10-13 10:00:00,211.96,212.38,211.25,211.55,9998.0,192.2867,192.6678,191.6426,191.9148,9998.0
2021-10-13 10:30:00,211.77,213.16,211.77,212.89,8647.0,192.1144,193.3754,192.1144,193.1304,8647.0
2021-10-13 11:00:00,212.97,213.62,212.96,213.09,8342.0,193.203,193.7927,193.1939,193.3119,8342.0
2021-10-13 11:30:00,213.02,213.96,213.02,213.49,5121.0,193.2484,194.1011,193.2484,193.6747,5121.0
2021-10-13 12:00:00,213.64,214.05,213.55,213.66,4980.0,193.8108,194.1828,193.7292,193.829,4980.0
2021-10-13 12:30:00,213.59,213.89,213.52,213.85,4067.0,193.7655,194.0376,193.702,194.0013,4067.0
2021-10-13 13:00:00,213.82,213.9,213.3,213.42,15493.0,193.9741,194.0467,193.5024,193.6112,15493.0
2021-10-13 13:30:00,213.42,213.77,213.22,213.29,8469.0,193.6112,193.9287,193.4298,193.4933,8469.0
2021-10-13 14:00:00,213.57,213.99,213.09,213.19,5567.0,193.7473,194.1283,193.3119,193.4026,5567.0
2021-10-13 14:30:00,213.16,213.28,212.5,213.18,10037.0,193.3754,193.4842,192.7766,193.3935,10037.0
2021-10-13 15:00:00,213.09,213.62,212.92,212.97,9131.0,193.3119,193.7927,193.1576,193.203,9131.0
2021-10-13 15:30:00,212.99,213.28,212.56,213.23,75992.0,193.2211,193.4842,192.8311,193.4389,75992.0
2021-10-14 09:30:00,214.69,215.16,214.33,214.88,5703.0,194.7634,195.1897,194.4368,194.9357,5703.0
2021-10-14 10:00:00,214.43,217.63,214.43,216.41,17740.0,194.5275,197.4305,194.5275,196.3237,17740.0
2021-10-14 10:30:00,216.5,217.05,216.15,216.85,8596.0,196.4054,196.9043,196.0878,196.7229,8596.0
2021-10-14 11:00:00,216.69,216.86,216.0,216.0,4677.0,196.5777,196.7319,195.9518,195.9518,4677.0
2021-10-14 11:30:00,216.03,218.02,216.03,217.94,9710.0,195.979,197.7843,195.979,197.7117,9710.0
2021-10-14 12:00:00,218.07,218.5,217.81,218.01,4527.0,197.8296,198.2197,197.5938,197.7752,4527.0
2021-10-14 12:30:00,218.08,218.6,217.84,218.31,4645.0,197.8387,198.3104,197.621,198.0474,4645.0
2021-10-14 13:00:00,218.58,218.6,217.64,217.92,8942.0,198.2923,198.3104,197.4395,197.6936,8942.0
2021-10-14 13:30:00,217.9,218.24,217.82,217.99,14188.0,197.6754,197.9839,197.6028,197.7571,14188.0
2021-10-14 14:00:00,218.03,218.89,217.99,218.79,5295.0,197.7934,198.5735,197.7571,198.4828,5295.0
2021-10-14 14:30:00,218.88,219.05,218.66,218.81,7536.0,198.5645,198.7187,198.3649,198.501,7536.0
2021-10-14 15:00:00,218.91,219.13,218.26,218.46,4538.0,198.5917,198.7913,198.002,198.1834,4538.0
2021-10-14 15:30:00,218.55,219.1,218.11,219.03,44800.0,198.2651,198.764,197.8659,198.7005,44800.0
2021-10-15 09:30:00,220.99,221.08,219.69,220.46,19280.0,200.4786,200.5603,199.2993,199.9978,19280.0
2021-10-15 10:00:00,220.87,221.46,219.65,219.65,6751.0,200.3698,200.905,199.263,199.263,6751.0
2021-10-15 10:30:00,220.03,220.97,220.01,220.18,7848.0,199.6077,200.4605,199.5896,199.7438,7848.0
2021-10-15 11:00:00,220.18,220.18,219.54,219.76,6081.0,199.7438,199.7438,199.1632,199.3628,6081.0
2021-10-15 11:30:00,219.84,220.39,219.49,220.28,17215.0,199.4354,199.9343,199.1178,199.8345,17215.0
2021-10-15 12:00:00,220.26,220.28,219.89,219.99,3833.0,199.8164,199.8345,199.4807,199.5714,3833.0
2021-10-15 12:30:00,220.06,220.41,220.06,220.41,3891.0,199.6349,199.9524,199.6349,199.9524,3891.0
2021-10-15 13:00:00,220.09,220.36,219.9,219.9,4480.0,199.6622,199.9071,199.4898,199.4898,4480.0
2021-10-15 13:30:00,219.87,220.07,219.65,219.94,3647.0,199.4626,199.644,199.263,199.5261,3647.0
2021-10-15 14:00:00,220.05,220.88,220.05,220.43,10058.0,199.6259,200.3788,199.6259,199.9706,10058.0
2021-10-15 14:30:00,220.55,220.73,220.15,220.34,5670.0,200.0795,200.2427,199.7166,199.8889,5670.0
2021-10-15 15:00:00,220.41,220.41,219.77,220.01,6146.0,199.9524,199.9524,199.3719,199.5896,6146.0
2021-10-15 15:30:00,219.98,220.01,219.12,219.26,34544.0,199.5624,199.5896,198.7822,198.9092,34544.0
2021-10-18 09:30:00,217.72,218.63,216.79,218.5,12631.0,197.5121,198.3377,196.6684,198.2197,12631.0
2021-10-18 10:00:00,218.53,219.42,218.36,219.27,8151.0,198.2469,199.0543,198.0927,198.9183,8151.0
2021-10-18 10:30:00,219.15,219.96,218.83,219.76,4409.0,198.8094,199.5442,198.5191,199.3628,4409.0
2021-10-18 11:00:00,219.91,220.82,219.8,220.44,4166.0,199.4989,200.3244,199.3991,199.9797,4166.0
2021-10-18 11:30:00,220.45,221.15,220.36,220.81,8657.0,199.9887,200.6238,199.9071,200.3153,8657.0
2021-10-18 12:00:00,221.11,221.11,220.47,220.47,3617.0,200.5875,200.5875,200.0069,200.0069,3617.0
2021-10-18 12:30:00,220.49,220.6,220.44,220.53,2173.0,200.025,200.1248,199.9797,200.0613,2173.0
2021-10-18 13:00:00,220.58,221.02,220.43,220.81,10075.0,200.1067,200.5058,199.9706,200.3153,10075.0
2021-10-18 13:30:00,220.75,221.52,220.53,221.28,7912.0,200.2609,200.9594,200.0613,200.7417,7912.0
2021-10-18 14:00:00,221.28,222.13,221.28,221.97,8425.0,200.7417,201.5128,200.7417,201.3677,8425.0
2021-10-18 14:30:00,221.97,222.09,221.52,221.65,10344.0,201.3677,201.4765,200.9594,201.0774,10344.0
2021-10-18 15:00:00,221.62,222.12,221.44,221.88,12570.0,201.0501,201.5037,200.8868,201.286,12570.0
2021-10-18 15:30:00,221.87,223.08,221.87,222.59,58368.0,201.2769,202.3746,201.2769,201.9301,58368.0
2021-10-19 09:30:00,224.17,224.17,221.57,221.97,8225.0,203.3635,203.3635,201.0048,201.3677,8225.0
2021-10-19 10:00:00,221.56,222.68,221.55,222.3,6483.0,200.9957,202.0118,200.9866,201.667,6483.0
2021-10-19 10:30:00,222.22,223.19,222.18,223.01,10263.0,201.5945,202.4744,201.5582,202.3111,10263.0
2021-10-19 11:00:00,223.1,224.11,222.79,223.7,9908.0,202.3928,203.309,202.1115,202.9371,9908.0
2021-10-19 11:30:00,223.65,223.66,223.16,223.56,7754.0,202.8917,202.9008,202.4472,202.8101,7754.0
2021-10-19 12:00:00,223.49,223.93,223.42,223.52,9926.0,202.7466,203.1457,202.6831,202.7738,9926.0
2021-10-19 12:30:00,223.61,224.6,223.61,224.49,14637.0,202.8554,203.7536,202.8554,203.6538,14637.0
2021-10-19 13:00:00,224.56,224.56,223.8,223.89,8578.0,203.7173,203.7173,203.0278,203.1095,8578.0
2021-10-19 13:30:00,223.96,224.24,223.9,224.19,8082.0,203.173,203.427,203.1185,203.3816,8082.0
2021-10-19 14:00:00,224.17,224.55,224.16,224.44,11511.0,203.3635,203.7082,203.3544,203.6084,11511.0
2021-10-19 14:30:00,224.45,224.56,224.18,224.56,12014.0,203.6175,203.7173,203.3725,203.7173,12014.0
2021-10-19 15:00:00,224.56,225.03,224.56,224.86,13966.0,203.7173,204.1436,203.7173,203.9894,13966.0
2021-10-19 15:30:00,224.88,225.41,224.49,225.4,52766.0,204.0076,204.4884,203.6538,204.4793,52766.0
2021-10-20 09:30:00,225.66,226.45,224.03,226.24,18703.0,204.7152,205.4318,203.2365,205.2413,18703.0
2021-10-20 10:00:00,226.0,229.02,225.97,229.02,21456.0,205.0236,207.7633,204.9964,207.7633,21456.0
2021-10-20 10:30:00,228.57,228.89,227.61,227.62,19199.0,207.3551,207.6454,206.4842,206.4932,19199.0
2021-10-20 11:00:00,227.53,227.94,227.1,227.65,16119.0,206.4116,206.7835,206.0215,206.5205,16119.0
2021-10-20 11:30:00,227.7,227.79,226.94,227.79,14896.0,206.5658,206.6475,205.8764,206.6475,14896.0
2021-10-20 12:00:00,227.8,227.96,227.53,227.89,5849.0,206.6565,206.8017,206.4116,206.7382,5849.0
2021-10-20 12:30:00,227.93,228.42,227.84,228.24,15223.0,206.7745,207.219,206.6928,207.0557,15223.0
2021-10-20 13:00:00,228.3,228.8,227.71,228.5,28480.0,207.1101,207.5637,206.5749,207.2916,28480.0
2021-10-20 13:30:00,228.49,228.56,228.02,228.51,14674.0,207.2825,207.346,206.8561,207.3006,14674.0
2021-10-20 14:00:00,228.44,228.47,227.02,227.1,22385.0,207.2371,207.2644,205.9489,206.0215,22385.0
2021-10-20 14:30:00,227.21,227.42,226.85,227.42,37168.0,206.1213,206.3118,205.7947,206.3118,37168.0
2021-10-20 15:00:00,227.44,228.07,227.23,227.64,16184.0,206.33,206.9015,206.1394,206.5114,16184.0
2021-10-20 15:30:00,227.61,228.52,227.45,228.28,65345.0,206.4842,207.3097,206.339,207.092,65345.0
2021-10-21 09:30:00,224.55,227.78,216.12,216.15,93663.0,203.7082,206.6384,196.0606,196.0878,93663.0
2021-10-21 10:00:00,216.15,216.53,214.31,215.36,83366.0,196.0878,196.4326,194.4186,195.3712,83366.0
2021-10-21 10:30:00,215.13,217.24,214.7,216.5,75506.0,195.1625,197.0767,194.7724,196.4054,75506.0
2021-10-21 11:00:00,216.42,216.42,213.29,213.65,46597.0,196.3328,196.3328,193.4933,193.8199,46597.0
2021-10-21 11:30:00,213.57,216.53,213.57,216.24,29634.0,193.7473,196.4326,193.7473,196.1695,29634.0
2021-10-21 12:00:00,216.31,217.45,216.2,217.27,18423.0,196.233,197.2672,196.1332,197.1039,18423.0
2021-10-21 12:30:00,217.29,217.29,215.72,215.72,12157.0,197.122,197.122,195.6978,195.6978,12157.0
2021-10-21 13:00:00,215.64,216.68,215.29,216.63,21040.0,195.6252,196.5687,195.3077,196.5233,21040.0
2021-10-21 13:30:00,216.67,217.03,216.09,216.09,15371.0,196.5596,196.8862,196.0334,196.0334,15371.0
2021-10-21 14:00:00,216.17,216.17,214.68,214.68,20414.0,196.106,196.106,194.7543,194.7543,20414.0
2021-10-21 14:30:00,214.63,214.81,213.63,213.84,31296.0,194.7089,194.8722,193.8017,193.9922,31296.0
2021-10-21 15:00:00,213.88,213.95,212.32,212.53,34546.0,194.0285,194.092,192.6133,192.8038,34546.0
2021-10-21 15:30:00,212.51,213.07,211.31,212.51,134971.0,192.7857,193.2937,191.6971,192.7857,134971.0
2021-10-22 09:30:00,214.57,216.7,214.24,215.56,45439.0,194.6545,196.5868,194.3551,195.5526,45439.0
2021-10-22 10:00:00,215.58,215.76,213.69,214.2,51894.0,195.5708,195.734,193.8562,194.3188,51894.0
2021-10-22 10:30:00,213.93,213.93,212.39,213.27,72764.0,194.0739,194.0739,192.6768,193.4752,72764.0
2021-10-22 11:00:00,213.39,213.39,212.89,213.02,18719.0,193.584,193.584,193.1304,193.2484,18719.0
2021-10-22 11:30:00,212.99,213.08,212.25,212.27,37453.0,193.2211,193.3028,192.5498,192.568,37453.0
2021-10-22 12:00:00,212.38,214.84,212.37,214.84,27513.0,192.6678,194.8994,192.6587,194.8994,27513.0
2021-10-22 12:30:00,214.82,215.02,213.83,213.87,10261.0,194.8813,195.0627,193.9832,194.0195,10261.0
2021-10-22 13:00:00,213.83,214.0,213.52,213.88,12200.0,193.9832,194.1374,193.702,194.0285,12200.0
2021-10-22 13:30:00,213.79,213.79,213.22,213.22,6971.0,193.9469,193.9469,193.4298,193.4298,6971.0
2021-10-22 14:00:00,213.28,213.32,212.76,213.25,8904.0,193.4842,193.5205,193.0125,193.457,8904.0
2021-10-22 14:30:00,213.25,213.33,212.25,212.25,13954.0,193.457,193.5296,192.5498,192.5498,13954.0
2021-10-22 15:00:00,212.19,212.59,211.22,211.34,21300.0,192.4954,192.8583,191.6154,191.7243,21300.0
2021-10-22 15:30:00,211.45,211.77,209.81,210.42,114206.0,191.8241,192.1144,190.3363,190.8897,114206.0
2021-10-25 09:30:00,210.0,210.01,206.77,207.79,65662.0,190.5087,190.5177,187.5785,188.5038,65662.0
2021-10-25 10:00:00,207.9,209.39,207.26,209.1,50082.0,188.6036,189.9553,188.023,189.6922,50082.0
2021-10-25 10:30:00,209.1,211.11,208.86,210.67,36673.0,189.6922,191.5156,189.4745,191.1165,36673.0
2021-10-25 11:00:00,210.74,210.93,210.55,210.78,17640.0,191.18,191.3523,191.0076,191.2163,17640.0
2021-10-25 11:30:00,210.89,211.88,210.89,211.3,7786.0,191.3161,192.2142,191.3161,191.688,7786.0
2021-10-25 12:00:00,211.32,211.61,210.54,210.54,24187.0,191.7061,191.9692,190.9985,190.9985,24187.0
2021-10-25 12:30:00,210.54,210.61,210.17,210.17,6798.0,190.9985,191.062,190.6629,190.6629,6798.0
2021-10-25 13:00:00,210.24,211.51,210.23,211.46,11178.0,190.7264,191.8785,190.7173,191.8332,11178.0
2021-10-25 13:30:00,211.36,211.39,210.84,211.04,5624.0,191.7424,191.7696,191.2707,191.4521,5624.0
2021-10-25 14:00:00,210.95,211.24,210.84,211.13,8074.0,191.3705,191.6336,191.2707,191.5338,8074.0
2021-10-25 14:30:00,211.18,211.25,210.69,211.21,11110.0,191.5791,191.6426,191.1346,191.6064,11110.0
2021-10-25 15:00:00,211.19,211.44,210.71,210.95,14816.0,191.5882,191.815,191.1528,191.3705,14816.0
2021-10-25 15:30:00,210.9,210.99,210.0,210.15,76747.0,191.3251,191.4068,190.5087,190.6447,76747.0
2021-10-26 09:30:00,211.0,211.0,209.67,210.03,24445.0,191.4158,191.4158,190.2093,190.5359,24445.0
2021-10-26 10:00:00,209.84,211.27,209.73,210.64,27568.0,190.3635,191.6608,190.2637,191.0893,27568.0
2021-10-26 10:30:00,210.56,210.56,209.61,209.66,8211.0,191.0167,191.0167,190.1549,190.2002,8211.0
2021-10-26 11:00:00,209.78,209.87,208.32,208.32,10048.0,190.3091,190.3907,188.9846,188.9846,10048.0
2021-10-26 11:30:00,208.47,208.67,207.61,208.18,29670.0,189.1207,189.3021,188.3405,188.8576,29670.0
2021-10-26 12:00:00,208.15,208.17,207.39,207.57,12206.0,188.8304,188.8485,188.1409,188.3042,12206.0
2021-10-26 12:30:00,207.46,207.46,206.6,206.96,17962.0,188.2044,188.2044,187.4242,187.7508,17962.0
2021-10-26 13:00:00,206.98,207.57,206.52,207.02,16964.0,187.769,188.3042,187.3517,187.8053,16964.0
2021-10-26 13:30:00,207.02,207.25,206.28,206.86,23744.0,187.8053,188.0139,187.1339,187.6601,23744.0
2021-10-26 14:00:00,206.94,207.64,206.94,207.33,17193.0,187.7327,188.3677,187.7327,188.0865,17193.0
2021-10-26 14:30:00,207.5,207.77,206.23,206.72,17222.0,188.2407,188.4856,187.0886,187.5331,17222.0
2021-10-26 15:00:00,206.71,206.74,206.05,206.47,17505.0,187.524,187.5512,186.9253,187.3063,17505.0
2021-10-26 15:30:00,206.44,206.44,205.54,205.62,69893.0,187.2791,187.2791,186.4626,186.5352,69893.0
2021-10-27 09:30:00,205.25,205.51,201.23,203.71,30165.0,186.1995,186.4354,182.5527,184.8025,30165.0
2021-10-27 10:00:00,203.63,205.23,203.02,203.33,22095.0,184.7299,186.1814,184.1765,184.4577,22095.0
2021-10-27 10:30:00,203.45,204.33,203.25,204.07,20216.0,184.5666,185.3649,184.3852,185.1291,20216.0
2021-10-27 11:00:00,204.02,205.22,204.01,205.22,8757.0,185.0837,186.1723,185.0746,186.1723,8757.0
2021-10-27 11:30:00,205.14,205.39,204.61,204.9,11399.0,186.0997,186.3265,185.6189,185.882,11399.0
2021-10-27 12:00:00,204.78,205.0,203.97,204.53,12911.0,185.7732,185.9727,185.0383,185.5464,12911.0
2021-10-27 12:30:00,204.43,204.43,203.31,203.79,10137.0,185.4556,185.4556,184.4396,184.875,10137.0
2021-10-27 13:00:00,203.82,204.62,203.82,204.41,5483.0,184.9023,185.628,184.9023,185.4375,5483.0
2021-10-27 13:30:00,204.24,204.3,203.7,203.96,9004.0,185.2833,185.3377,184.7934,185.0293,9004.0
2021-10-27 14:00:00,204.1,204.21,203.55,203.56,13377.0,185.1563,185.2561,184.6573,184.6664,13377.0
2021-10-27 14:30:00,203.56,203.69,203.21,203.48,14641.0,184.6664,184.7843,184.3489,184.5938,14641.0
2021-10-27 15:00:00,203.49,203.49,202.43,203.01,24478.0,184.6029,184.6029,183.6413,184.1674,24478.0
2021-10-27 15:30:00,202.98,203.09,201.97,202.03,90683.0,184.1402,184.24,183.224,183.2784,90683.0
2021-10-28 09:30:00,202.03,204.79,202.03,204.79,13330.0,183.2784,185.7822,183.2784,185.7822,13330.0
2021-10-28 10:00:00,204.89,205.11,204.01,205.01,8054.0,185.873,186.0725,185.0746,185.9818,8054.0
2021-10-28 10:30:00,205.06,205.86,204.63,205.78,7490.0,186.0272,186.7529,185.6371,186.6803,7490.0
2021-10-28 11:00:00,205.84,206.35,205.48,205.78,7464.0,186.7348,187.1974,186.4082,186.6803,7464.0
2021-10-28 11:30:00,205.89,206.59,205.85,206.26,5803.0,186.7801,187.4152,186.7438,187.1158,5803.0
2021-10-28 12:00:00,206.3,207.05,206.29,206.34,5501.0,187.1521,187.8325,187.143,187.1884,5501.0
2021-10-28 12:30:00,206.08,206.34,205.86,206.0,6231.0,186.9525,187.1884,186.7529,186.8799,6231.0
2021-10-28 13:00:00,206.09,206.42,205.63,205.73,9697.0,186.9616,187.2609,186.5443,186.635,9697.0
2021-10-28 13:30:00,205.8,206.32,205.75,205.9,11428.0,186.6985,187.1702,186.6531,186.7892,11428.0
2021-10-28 14:00:00,205.99,206.07,205.73,205.88,8990.0,186.8709,186.9434,186.635,186.7711,8990.0
2021-10-28 14:30:00,205.79,205.97,205.31,205.69,10555.0,186.6894,186.8527,186.254,186.5987,10555.0
2021-10-28 15:00:00,205.59,205.71,204.92,205.05,17104.0,186.508,186.6168,185.9002,186.0181,17104.0
2021-10-28 15:30:00,205.1,205.82,204.99,205.77,62262.0,186.0635,186.7166,185.9637,186.6713,62262.0
2021-10-29 09:30:00,205.51,207.03,205.51,205.79,9758.0,186.4354,187.8143,186.4354,186.6894,9758.0
2021-10-29 10:00:00,205.95,206.17,204.94,205.97,6582.0,186.8346,187.0341,185.9183,186.8527,6582.0
2021-10-29 10:30:00,206.14,206.74,205.7,206.66,3985.0,187.0069,187.5512,186.6078,187.4787,3985.0
2021-10-29 11:00:00,206.51,207.04,206.43,206.79,6306.0,187.3426,187.8234,187.27,187.5966,6306.0
2021-10-29 11:30:00,206.94,207.02,205.87,205.87,3887.0,187.7327,187.8053,186.762,186.762,3887.0
2021-10-29 12:00:00,205.89,206.18,205.3,205.43,8222.0,186.7801,187.0432,186.2449,186.3628,8222.0
2021-10-29 12:30:00,205.41,205.42,204.55,204.55,3775.0,186.3447,186.3538,185.5645,185.5645,3775.0
2021-10-29 13:00:00,204.5,204.71,204.23,204.39,5477.0,185.5192,185.7097,185.2742,185.4194,5477.0
2021-10-29 13:30:00,204.2,204.63,204.2,204.46,7732.0,185.247,185.6371,185.247,185.4829,7732.0
2021-10-29 14:00:00,204.45,204.45,203.0,203.0,7538.0,185.4738,185.4738,184.1584,184.1584,7538.0
2021-10-29 14:30:00,203.0,203.13,202.81,203.13,11873.0,184.1584,184.2763,183.986,184.2763,11873.0
2021-10-29 15:00:00,202.96,203.09,202.11,202.79,16738.0,184.1221,184.24,183.351,183.9679,16738.0
2021-10-29 15:30:00,202.91,203.56,202.91,203.15,51362.0,184.0767,184.6664,184.0767,184.2945,51362.0
2021-11-01 09:30:00,203.91,205.65,203.55,204.26,11529.0,184.9839,186.5624,184.6573,185.3014,11529.0
2021-11-01 10:00:00,204.16,204.88,203.84,204.29,8978.0,185.2107,185.8639,184.9204,185.3286,8978.0
2021-11-01 10:30:00,204.05,204.76,203.78,203.78,7033.0,185.1109,185.755,184.866,184.866,7033.0
2021-11-01 11:00:00,203.94,204.72,203.94,204.5,5172.0,185.0111,185.7187,185.0111,185.5192,5172.0
2021-11-01 11:30:00,204.57,204.57,203.62,204.08,3774.0,185.5827,185.5827,184.7208,185.1381,3774.0
2021-11-01 12:00:00,204.08,204.37,203.95,203.95,4780.0,185.1381,185.4012,185.0202,185.0202,4780.0
2021-11-01 12:30:00,203.98,204.83,203.98,204.83,4805.0,185.0474,185.8185,185.0474,185.8185,4805.0
2021-11-01 13:00:00,204.9,205.03,204.45,204.62,6536.0,185.882,186.0,185.4738,185.628,6536.0
2021-11-01 13:30:00,204.71,205.11,204.63,204.98,9719.0,185.7097,186.0725,185.6371,185.9546,9719.0
2021-11-01 14:00:00,204.98,205.1,204.61,204.72,5883.0,185.9546,186.0635,185.6189,185.7187,5883.0
2021-11-01 14:30:00,204.72,204.97,204.6,204.63,4989.0,185.7187,185.9455,185.6099,185.6371,4989.0
2021-11-01 15:00:00,204.61,204.98,204.49,204.76,8822.0,185.6189,185.9546,185.5101,185.755,8822.0
2021-11-01 15:30:00,204.69,205.15,204.69,204.77,30203.0,185.6915,186.1088,185.6915,185.7641,30203.0
2021-11-02 09:30:00,205.0,205.0,202.27,203.05,15337.0,185.9727,185.9727,183.4961,184.2037,15337.0
2021-11-02 10:00:00,202.59,202.85,201.79,202.38,13456.0,183.7864,184.0223,183.0607,183.5959,13456.0
2021-11-02 10:30:00,202.01,202.01,201.07,201.42,15909.0,183.2603,183.2603,182.4075,182.725,15909.0
2021-11-02 11:00:00,201.6,202.34,201.22,202.02,21638.0,182.8883,183.5596,182.5436,183.2693,21638.0
2021-11-02 11:30:00,201.88,202.62,201.86,201.92,17350.0,183.1423,183.8136,183.1242,183.1786,17350.0
2021-11-02 12:00:00,202.01,202.76,201.91,202.31,14214.0,183.2603,183.9406,183.1695,183.5324,14214.0
2021-11-02 12:30:00,202.27,202.49,201.95,202.1,18921.0,183.4961,183.6957,183.2058,183.3419,18921.0
2021-11-02 13:00:00,202.25,203.39,202.17,203.05,37146.0,183.478,184.5122,183.4054,184.2037,37146.0
2021-11-02 13:30:00,202.86,203.35,202.79,202.9,28978.0,184.0314,184.4759,183.9679,184.0677,28978.0
2021-11-02 14:00:00,202.83,203.73,202.71,203.73,12162.0,184.0042,184.8206,183.8953,184.8206,12162.0
2021-11-02 14:30:00,203.81,204.13,203.61,204.0,9738.0,184.8932,185.1835,184.7118,185.0656,9738.0
2021-11-02 15:00:00,203.95,204.74,203.45,204.7,12180.0,185.0202,185.7369,184.5666,185.7006,12180.0
2021-11-02 15:30:00,204.82,205.13,204.23,205.07,53796.0,185.8094,186.0907,185.2742,186.0362,53796.0
2021-11-03 09:30:00,204.5,206.24,204.24,205.95,7608.0,185.5192,187.0977,185.2833,186.8346,7608.0
2021-11-03 10:00:00,206.6,207.53,206.36,207.53,8279.0,187.4242,188.2679,187.2065,188.2679,8279.0
2021-11-03 10:30:00,207.78,209.09,207.77,208.96,10790.0,188.4947,189.6831,188.4856,189.5652,10790.0
2021-11-03 11:00:00,208.87,209.32,208.65,208.93,10551.0,189.4835,189.8918,189.284,189.538,10551.0
2021-11-03 11:30:00,208.93,209.06,208.07,208.86,9769.0,189.538,189.6559,188.7578,189.4745,9769.0
2021-11-03 12:00:00,208.93,209.3,208.89,209.19,6310.0,189.538,189.8736,189.5017,189.7738,6310.0
2021-11-03 12:30:00,209.08,209.45,208.94,209.45,10570.0,189.6741,190.0097,189.547,190.0097,10570.0
2021-11-03 13:00:00,209.51,209.7,209.26,209.26,9611.0,190.0641,190.2365,189.8373,189.8373,9611.0
2021-11-03 13:30:00,209.27,209.27,208.84,209.17,9304.0,189.8464,189.8464,189.4563,189.7557,9304.0
2021-11-03 14:00:00,209.24,210.03,209.18,210.02,3184.0,189.8192,190.5359,189.7648,190.5268,3184.0
2021-11-03 14:30:00,210.07,210.87,209.89,210.73,6416.0,190.5722,191.2979,190.4089,191.1709,6416.0
2021-11-03 15:00:00,210.63,210.73,210.42,210.53,5771.0,191.0802,191.1709,190.8897,190.9895,5771.0
2021-11-03 15:30:00,210.69,211.08,210.55,211.03,34726.0,191.1346,191.4884,191.0076,191.4431,34726.0
2021-11-04 09:30:00,211.0,211.6,210.31,210.71,9712.0,191.4158,191.9602,190.7899,191.1528,9712.0
2021-11-04 10:00:00,210.63,211.13,210.01,210.22,13758.0,191.0802,191.5338,190.5177,190.7082,13758.0
2021-11-04 10:30:00,210.2,210.68,209.1,209.24,11690.0,190.6901,191.1255,189.6922,189.8192,11690.0
2021-11-04 11:00:00,209.22,209.22,207.96,208.17,10921.0,189.8011,189.8011,188.658,188.8485,10921.0
2021-11-04 11:30:00,208.43,208.58,207.97,208.42,5950.0,189.0844,189.2205,188.6671,189.0753,5950.0
2021-11-04 12:00:00,208.36,209.12,208.28,208.91,6472.0,189.0209,189.7103,188.9483,189.5198,6472.0
2021-11-04 12:30:00,208.84,210.63,208.66,210.52,14120.0,189.4563,191.0802,189.293,190.9804,14120.0
2021-11-04 13:00:00,210.47,210.6,210.27,210.44,5832.0,190.935,191.053,190.7536,190.9078,5832.0
2021-11-04 13:30:00,210.43,210.43,209.51,209.57,7424.0,190.8988,190.8988,190.0641,190.1186,7424.0
2021-11-04 14:00:00,209.51,209.51,208.94,208.94,5300.0,190.0641,190.0641,189.547,189.547,5300.0
2021-11-04 14:30:00,208.89,209.04,208.37,208.73,3792.0,189.5017,189.6378,189.03,189.3565,3792.0
2021-11-04 15:00:00,208.97,208.97,208.53,208.8,5763.0,189.5743,189.5743,189.1751,189.42,5763.0
2021-11-04 15:30:00,208.71,209.65,208.71,209.64,21885.0,189.3384,190.1911,189.3384,190.1821,21885.0
2021-11-05 09:30:00,213.14,218.59,213.14,217.56,61767.0,193.3572,198.3014,193.3572,197.367,61767.0
2021-11-05 10:00:00,217.47,218.2,215.12,215.19,33015.0,197.2853,197.9476,195.1534,195.2169,33015.0
2021-11-05 10:30:00,215.19,215.3,212.26,213.04,17015.0,195.2169,195.3167,192.5589,193.2665,17015.0
2021-11-05 11:00:00,213.09,213.7,212.49,213.13,27909.0,193.3119,193.8652,192.7676,193.3481,27909.0
2021-11-05 11:30:00,213.27,213.4,211.66,211.95,12579.0,193.4752,193.5931,192.0146,192.2777,12579.0
2021-11-05 12:00:00,211.84,211.84,210.71,210.92,16576.0,192.1779,192.1779,191.1528,191.3433,16576.0
2021-11-05 12:30:00,211.07,211.79,210.85,211.64,6313.0,191.4793,192.1325,191.2798,191.9964,6313.0
2021-11-05 13:00:00,211.64,211.76,211.2,211.23,10542.0,191.9964,192.1053,191.5973,191.6245,10542.0
2021-11-05 13:30:00,211.2,211.38,210.6,210.83,6812.0,191.5973,191.7606,191.053,191.2616,6812.0
2021-11-05 14:00:00,210.85,211.48,210.85,211.1,6596.0,191.2798,191.8513,191.2798,191.5066,6596.0
2021-11-05 14:30:00,211.03,211.23,209.71,210.59,14595.0,191.4431,191.6245,190.2456,191.0439,14595.0
2021-11-05 15:00:00,210.72,211.37,210.48,210.49,20737.0,191.1618,191.7515,190.9441,190.9532,20737.0
2021-11-05 15:30:00,210.6,212.05,210.55,212.05,99082.0,191.053,192.3684,191.0076,192.3684,99082.0
2021-11-08 09:30:00,213.57,214.61,213.0,213.55,13008.0,193.7473,194.6908,193.2302,193.7292,13008.0
2021-11-08 10:00:00,213.7,214.66,212.93,214.19,20297.0,193.8652,194.7361,193.1667,194.3098,20297.0
2021-11-08 10:30:00,214.19,214.59,213.04,213.21,8288.0,194.3098,194.6726,193.2665,193.4207,8288.0
2021-11-08 11:00:00,213.32,214.37,213.32,213.34,4532.0,193.5205,194.4731,193.5205,193.5387,4532.0
2021-11-08 11:30:00,213.59,213.69,213.09,213.61,7230.0,193.7655,193.8562,193.3119,193.7836,7230.0
2021-11-08 12:00:00,213.57,213.57,213.1,213.41,4105.0,193.7473,193.7473,193.3209,193.6022,4105.0
2021-11-08 12:30:00,213.48,213.86,213.1,213.41,5300.0,193.6657,194.0104,193.3209,193.6022,5300.0
2021-11-08 13:00:00,213.4,214.42,213.4,214.23,9328.0,193.5931,194.5184,193.5931,194.3461,9328.0
2021-11-08 13:30:00,214.3,214.72,214.3,214.62,5289.0,194.4096,194.7906,194.4096,194.6999,5289.0
2021-11-08 14:00:00,214.66,214.9,214.53,214.53,5991.0,194.7361,194.9539,194.6182,194.6182,5991.0
2021-11-08 14:30:00,214.63,214.71,213.9,213.97,7111.0,194.7089,194.7815,194.0467,194.1102,7111.0
2021-11-08 15:00:00,214.04,214.06,213.23,213.23,17558.0,194.1737,194.1918,193.4389,193.4389,17558.0
2021-11-08 15:30:00,213.25,214.2,213.2,214.18,36369.0,193.457,194.3188,193.4117,194.3007,36369.0
2021-11-09 09:30:00,213.37,214.7,213.31,214.67,8996.0,193.5659,194.7724,193.5114,194.7452,8996.0
2021-11-09 10:00:00,214.79,214.98,213.82,214.52,4646.0,194.8541,195.0264,193.9741,194.6091,4646.0
2021-11-09 10:30:00,214.66,214.98,214.5,214.62,5136.0,194.7361,195.0264,194.591,194.6999,5136.0
2021-11-09 11:00:00,215.05,215.14,213.15,213.43,15839.0,195.0899,195.1716,193.3663,193.6203,15839.0
2021-11-09 11:30:00,213.31,213.78,213.05,213.07,8811.0,193.5114,193.9378,193.2756,193.2937,8811.0
2021-11-09 12:00:00,213.0,214.19,212.94,214.19,9036.0,193.2302,194.3098,193.1758,194.3098,9036.0
2021-11-09 12:30:00,214.06,214.62,214.0,214.4,6518.0,194.1918,194.6999,194.1374,194.5003,6518.0
2021-11-09 13:00:00,214.56,214.56,213.78,214.31,13702.0,194.6454,194.6454,193.9378,194.4186,13702.0
2021-11-09 13:30:00,214.45,214.45,213.6,213.75,8939.0,194.5456,194.5456,193.7745,193.9106,8939.0
2021-11-09 14:00:00,213.68,213.68,213.08,213.54,9431.0,193.8471,193.8471,193.3028,193.7201,9431.0
2021-11-09 14:30:00,213.45,213.91,213.33,213.71,9202.0,193.6384,194.0558,193.5296,193.8743,9202.0
2021-11-09 15:00:00,213.98,214.22,213.82,214.04,8219.0,194.1193,194.337,193.9741,194.1737,8219.0
2021-11-09 15:30:00,214.16,215.02,213.91,214.98,35749.0,194.2825,195.0627,194.0558,195.0264,35749.0
2021-11-10 09:30:00,214.6,217.5,214.45,217.27,21404.0,194.6817,197.3125,194.5456,197.1039,21404.0
2021-11-10 10:00:00,217.28,217.28,215.37,216.16,15543.0,197.113,197.113,195.3802,196.0969,15543.0
2021-11-10 10:30:00,216.17,216.9,215.5,215.5,12197.0,196.106,196.7682,195.4982,195.4982,12197.0
2021-11-10 11:00:00,215.78,216.82,215.67,216.49,7573.0,195.7522,196.6957,195.6524,196.3963,7573.0
2021-11-10 11:30:00,216.7,217.03,216.55,216.65,5777.0,196.5868,196.8862,196.4507,196.5414,5777.0
2021-11-10 12:00:00,216.6,216.74,216.0,216.24,15749.0,196.4961,196.6231,195.9518,196.1695,15749.0
2021-11-10 12:30:00,216.55,216.56,215.46,215.92,22476.0,196.4507,196.4598,195.4619,195.8792,22476.0
2021-11-10 13:00:00,215.75,216.33,215.56,216.07,14667.0,195.725,196.2511,195.5526,196.0153,14667.0
2021-11-10 13:30:00,216.11,216.63,215.96,216.63,17968.0,196.0516,196.5233,195.9155,196.5233,17968.0
2021-11-10 14:00:00,216.58,217.58,216.53,217.0,20468.0,196.4779,197.3851,196.4326,196.859,20468.0
2021-11-10 14:30:00,216.93,217.6,216.78,217.3,19414.0,196.7954,197.4033,196.6594,197.1311,19414.0
2021-11-10 15:00:00,217.32,218.09,216.99,218.0,20897.0,197.1493,197.8478,196.8499,197.7661,20897.0
2021-11-10 15:30:00,218.0,218.47,217.73,218.09,62785.0,197.7661,198.1925,197.5212,197.8478,62785.0
2021-11-11 09:30:00,218.08,218.67,217.36,218.4,11592.0,197.8387,198.3739,197.1855,198.129,11592.0
2021-11-11 10:00:00,218.52,219.1,218.37,218.37,23657.0,198.2379,198.764,198.1018,198.1018,23657.0
2021-11-11 10:30:00,218.54,219.0,217.97,218.52,14077.0,198.256,198.6733,197.7389,198.2379,14077.0
2021-11-11 11:00:00,218.62,219.26,217.96,219.16,19621.0,198.3286,198.9092,197.7298,198.8185,19621.0
2021-11-11 11:30:00,219.33,220.1,219.33,219.91,11799.0,198.9727,199.6712,198.9727,199.4989,11799.0
2021-11-11 12:00:00,220.11,220.21,219.84,220.04,5839.0,199.6803,199.771,199.4354,199.6168,5839.0
2021-11-11 12:30:00,220.09,220.53,219.95,220.53,12981.0,199.6622,200.0613,199.5351,200.0613,12981.0
2021-11-11 13:00:00,220.6,220.67,219.93,220.48,10210.0,200.1248,200.1883,199.517,200.016,10210.0
2021-11-11 13:30:00,220.55,220.71,220.42,220.46,7483.0,200.0795,200.2246,199.9615,199.9978,7483.0
2021-11-11 14:00:00,220.34,220.39,219.23,219.39,14394.0,199.8889,199.9343,198.882,199.0271,14394.0
2021-11-11 14:30:00,219.37,219.55,219.08,219.43,8015.0,199.009,199.1723,198.7459,199.0634,8015.0
2021-11-11 15:00:00,219.44,220.25,219.44,220.11,12049.0,199.0725,199.8073,199.0725,199.6803,12049.0
2021-11-11 15:30:00,220.2,220.21,219.85,219.99,61719.0,199.7619,199.771,199.4444,199.5714,61719.0
2021-11-12 09:30:00,221.01,222.54,219.63,221.71,14957.0,200.4968,201.8848,199.2448,201.1318,14957.0
2021-11-12 10:00:00,221.44,221.73,220.1,221.39,14650.0,200.8868,201.1499,199.6712,200.8415,14650.0
2021-11-12 10:30:00,221.63,221.77,220.58,221.36,15762.0,201.0592,201.1862,200.1067,200.8143,15762.0
2021-11-12 11:00:00,221.46,222.11,221.36,221.57,15835.0,200.905,201.4947,200.8143,201.0048,15835.0
2021-11-12 11:30:00,221.59,221.93,220.91,221.73,15048.0,201.0229,201.3314,200.406,201.1499,15048.0
2021-11-12 12:00:00,222.23,222.5,221.55,221.87,15050.0,201.6035,201.8485,200.9866,201.2769,15050.0
2021-11-12 12:30:00,221.71,222.07,221.49,221.77,10351.0,201.1318,201.4584,200.9322,201.1862,10351.0
2021-11-12 13:00:00,221.71,222.11,221.48,221.76,12809.0,201.1318,201.4947,200.9231,201.1771,12809.0
2021-11-12 13:30:00,221.79,222.05,221.33,221.92,10292.0,201.2044,201.4402,200.7871,201.3223,10292.0
2021-11-12 14:00:00,221.87,221.98,221.47,221.5,10210.0,201.2769,201.3767,200.9141,200.9413,10210.0
2021-11-12 14:30:00,221.55,221.79,221.41,221.71,12142.0,200.9866,201.2044,200.8596,201.1318,12142.0
2021-11-12 15:00:00,221.76,221.94,221.49,221.78,17007.0,201.1771,201.3404,200.9322,201.1953,17007.0
2021-11-12 15:30:00,221.81,221.99,221.23,221.26,83027.0,201.2225,201.3858,200.6963,200.7236,83027.0
2021-11-15 09:30:00,221.73,221.73,220.75,221.55,9114.0,201.1499,201.1499,200.2609,200.9866,9114.0
2021-11-15 10:00:00,221.51,222.5,221.04,222.35,16430.0,200.9504,201.8485,200.524,201.7124,16430.0
2021-11-15 10:30:00,222.25,222.58,221.28,221.45,8398.0,201.6217,201.921,200.7417,200.8959,8398.0
2021-11-15 11:00:00,221.67,221.86,221.02,221.6,10437.0,201.0955,201.2679,200.5058,201.032,10437.0
2021-11-15 11:30:00,221.46,221.8,221.11,221.34,11282.0,200.905,201.2134,200.5875,200.7961,11282.0
2021-11-15 12:00:00,221.28,221.32,220.81,221.18,11736.0,200.7417,200.778,200.3153,200.651,11736.0
2021-11-15 12:30:00,221.19,221.5,221.01,221.02,9490.0,200.6601,200.9413,200.4968,200.5058,9490.0
2021-11-15 13:00:00,221.0,221.3,220.9,220.96,7942.0,200.4877,200.7598,200.397,200.4514,7942.0
2021-11-15 13:30:00,220.95,221.16,220.73,221.0,5731.0,200.4423,200.6328,200.2427,200.4877,5731.0
2021-11-15 14:00:00,221.16,221.16,220.27,220.27,7120.0,200.6328,200.6328,199.8254,199.8254,7120.0
2021-11-15 14:30:00,220.28,220.36,219.79,220.24,5295.0,199.8345,199.9071,199.39,199.7982,5295.0
2021-11-15 15:00:00,220.23,220.5,219.96,220.45,12760.0,199.7892,200.0341,199.5442,199.9887,12760.0
2021-11-15 15:30:00,220.44,221.71,220.14,221.67,80723.0,199.9797,201.1318,199.7075,201.0955,80723.0
2021-11-16 09:30:00,222.54,224.23,221.92,223.72,13110.0,201.8848,203.4179,201.3223,202.9552,13110.0
2021-11-16 10:00:00,223.89,224.0,223.02,223.8,13067.0,203.1095,203.2092,202.3202,203.0278,13067.0
2021-11-16 10:30:00,223.95,224.07,223.63,223.82,10146.0,203.1639,203.2727,202.8736,203.0459,10146.0
2021-11-16 11:00:00,223.72,223.82,223.05,223.21,6824.0,202.9552,203.0459,202.3474,202.4926,6824.0
2021-11-16 11:30:00,223.32,223.93,223.2,223.84,8752.0,202.5924,203.1457,202.4835,203.0641,8752.0
2021-11-16 12:00:00,223.87,224.07,223.43,224.07,10395.0,203.0913,203.2727,202.6921,203.2727,10395.0
2021-11-16 12:30:00,224.11,224.43,223.83,224.33,13399.0,203.309,203.5993,203.055,203.5086,13399.0
2021-11-16 13:00:00,224.25,224.27,223.94,224.04,8277.0,203.436,203.4542,203.1548,203.2455,8277.0
2021-11-16 13:30:00,223.99,224.13,223.73,223.92,5698.0,203.2002,203.3272,202.9643,203.1367,5698.0
2021-11-16 14:00:00,223.74,224.02,223.74,224.02,6996.0,202.9734,203.2274,202.9734,203.2274,6996.0
2021-11-16 14:30:00,224.01,224.05,223.74,223.81,8483.0,203.2183,203.2546,202.9734,203.0369,8483.0
2021-11-16 15:00:00,223.84,224.66,223.74,224.07,33528.0,203.0641,203.808,202.9734,203.2727,33528.0
2021-11-16 15:30:00,223.99,224.54,223.5,223.74,72896.0,203.2002,203.6991,202.7556,202.9734,72896.0
2021-11-17 09:30:00,223.5,224.09,221.83,222.21,18868.0,202.7556,203.2909,201.2407,201.5854,18868.0
2021-11-17 10:00:00,222.05,222.52,220.0,220.0,13259.0,201.4402,201.8666,199.5805,199.5805,13259.0
2021-11-17 10:30:00,220.11,221.41,219.29,219.74,50611.0,199.6803,200.8596,198.9364,199.3446,50611.0
2021-11-17 11:00:00,219.74,220.61,218.83,219.04,13723.0,199.3446,200.1339,198.5191,198.7096,13723.0
2021-11-17 11:30:00,218.87,220.35,218.47,219.0,47385.0,198.5554,199.898,198.1925,198.6733,47385.0
2021-11-17 12:00:00,218.85,219.59,218.57,219.22,12582.0,198.5372,199.2086,198.2832,198.8729,12582.0
2021-11-17 12:30:00,219.58,219.79,219.33,219.52,8283.0,199.1995,199.39,198.9727,199.1451,8283.0
2021-11-17 13:00:00,219.37,219.79,218.6,219.29,53034.0,199.009,199.39,198.3104,198.9364,53034.0
2021-11-17 13:30:00,219.0,219.12,218.0,218.0,8544.0,198.6733,198.7822,197.7661,197.7661,8544.0
2021-11-17 14:00:00,217.94,218.29,216.96,217.13,9922.0,197.7117,198.0292,196.8227,196.9769,9922.0
2021-11-17 14:30:00,217.14,217.38,216.89,216.94,6598.0,196.986,197.2037,196.7592,196.8045,6598.0
2021-11-17 15:00:00,216.97,217.56,216.9,217.56,14109.0,196.8317,197.367,196.7682,197.367,14109.0
2021-11-17 15:30:00,217.48,217.62,216.96,217.58,49501.0,197.2944,197.4214,196.8227,197.3851,49501.0
2021-11-18 09:30:00,217.02,217.19,215.23,215.98,17665.0,198.1728,198.3281,196.5383,197.2231,17665.0
2021-11-18 10:00:00,215.77,215.93,214.06,214.06,21438.0,197.0314,197.1775,195.4699,195.4699,21438.0
2021-11-18 10:30:00,214.23,215.29,214.23,214.84,16895.0,195.6251,196.5931,195.6251,196.1821,16895.0
2021-11-18 11:00:00,214.97,215.43,214.69,215.17,20450.0,196.3009,196.7209,196.0452,196.4835,20450.0
2021-11-18 11:30:00,215.36,215.43,214.37,214.64,15211.0,196.657,196.7209,195.753,195.9995,15211.0
2021-11-18 12:00:00,214.56,215.07,214.41,214.5,6806.0,195.9265,196.3922,195.7895,195.8717,6806.0
2021-11-18 12:30:00,214.47,214.86,214.16,214.25,9051.0,195.8443,196.2004,195.5612,195.6434,9051.0
2021-11-18 13:00:00,214.41,214.65,214.38,214.56,5604.0,195.7895,196.0086,195.7621,195.9265,5604.0
2021-11-18 13:30:00,214.44,214.84,214.18,214.79,10630.0,195.8169,196.1821,195.5795,196.1365,10630.0
2021-11-18 14:00:00,214.71,215.23,214.63,215.1,7536.0,196.0634,196.5383,195.9904,196.4196,7536.0
2021-11-18 14:30:00,215.03,215.41,215.01,215.4,8847.0,196.3556,196.7026,196.3374,196.6935,8847.0
2021-11-18 15:00:00,215.45,216.1,215.4,216.04,11747.0,196.7392,197.3327,196.6935,197.2779,11747.0
2021-11-18 15:30:00,216.08,216.22,215.11,215.77,67068.0,197.3145,197.4423,196.4287,197.0314,67068.0
2021-11-19 09:30:00,215.72,215.72,214.74,215.28,20577.0,196.9857,196.9857,196.0908,196.5839,20577.0
2021-11-19 10:00:00,215.18,215.9,214.84,215.64,6099.0,196.4926,197.1501,196.1821,196.9127,6099.0
2021-11-19 10:30:00,215.64,217.01,215.6,216.78,7914.0,196.9127,198.1637,196.8761,197.9537,7914.0
2021-11-19 11:00:00,217.01,217.35,217.01,217.01,3198.0,198.1637,198.4742,198.1637,198.1637,3198.0
2021-11-19 11:30:00,216.93,217.81,216.93,217.81,6509.0,198.0906,198.8942,198.0906,198.8942,6509.0
2021-11-19 12:00:00,217.9,218.2,217.74,217.91,5438.0,198.9764,199.2503,198.8303,198.9855,5438.0
2021-11-19 12:30:00,217.95,218.6,217.94,218.59,2319.0,199.0221,199.6156,199.0129,199.6065,2319.0
2021-11-19 13:00:00,218.56,218.67,217.86,217.87,4842.0,199.5791,199.6795,198.9399,198.949,4842.0
2021-11-19 13:30:00,217.88,218.28,217.84,218.27,7696.0,198.9581,199.3234,198.9216,199.3143,7696.0
2021-11-19 14:00:00,218.4,218.4,217.57,217.57,9490.0,199.433,199.433,198.6751,198.6751,9490.0
2021-11-19 14:30:00,217.57,217.57,216.37,216.52,7549.0,198.6751,198.6751,197.5793,197.7162,7549.0
2021-11-19 15:00:00,216.58,216.79,216.46,216.78,12409.0,197.771,197.9628,197.6615,197.9537,12409.0
2021-11-19 15:30:00,216.75,216.97,215.62,215.63,37903.0,197.9263,198.1272,196.8944,196.9035,37903.0
2021-11-22 09:30:00,216.7,218.04,216.24,218.04,32964.0,197.8806,199.1042,197.4606,199.1042,32964.0
2021-11-22 10:00:00,218.36,218.95,217.01,217.01,14302.0,199.3964,199.9352,198.1637,198.1637,14302.0
2021-11-22 10:30:00,217.14,217.74,217.0,217.52,6800.0,198.2824,198.8303,198.1546,198.6294,6800.0
2021-11-22 11:00:00,217.89,219.43,217.62,219.43,6456.0,198.9673,200.3735,198.7207,200.3735,6456.0
2021-11-22 11:30:00,219.14,219.5,218.23,218.42,6695.0,200.1087,200.4374,199.2777,199.4512,6695.0
2021-11-22 12:00:00,218.57,219.1,218.03,218.03,8484.0,199.5882,200.0722,199.0951,199.0951,8484.0
2021-11-22 12:30:00,218.1,218.69,218.09,218.59,4831.0,199.159,199.6978,199.1499,199.6065,4831.0
2021-11-22 13:00:00,218.67,218.77,218.34,218.45,6467.0,199.6795,199.7708,199.3782,199.4786,6467.0
2021-11-22 13:30:00,218.45,218.82,218.35,218.61,7322.0,199.4786,199.8165,199.3873,199.6247,7322.0
2021-11-22 14:00:00,218.56,218.7,217.8,218.18,6353.0,199.5791,199.7069,198.8851,199.2321,6353.0
2021-11-22 14:30:00,218.28,218.68,218.16,218.34,8024.0,199.3234,199.6887,199.2138,199.3782,8024.0
2021-11-22 15:00:00,218.38,218.47,217.83,217.89,8158.0,199.4147,199.4969,198.9125,198.9673,8158.0
2021-11-22 15:30:00,217.9,218.14,216.64,216.86,38255.0,198.9764,199.1956,197.8258,198.0267,38255.0
2021-11-23 09:30:00,216.9,217.6,216.54,217.23,7461.0,198.0632,198.7024,197.7345,198.3646,7461.0
2021-11-23 10:00:00,216.77,217.01,215.65,216.15,9704.0,197.9445,198.1637,196.9218,197.3784,9704.0
2021-11-23 10:30:00,215.93,216.63,215.25,215.77,8784.0,197.1775,197.8167,196.5565,197.0314,8784.0
2021-11-23 11:00:00,215.89,215.89,213.96,214.04,14897.0,197.141,197.141,195.3786,195.4516,14897.0
2021-11-23 11:30:00,214.04,214.73,213.35,214.58,15628.0,195.4516,196.0817,194.8215,195.9447,15628.0
2021-11-23 12:00:00,214.52,215.36,213.9,215.26,10386.0,195.8899,196.657,195.3238,196.5657,10386.0
2021-11-23 12:30:00,215.04,215.21,214.79,215.12,9506.0,196.3648,196.52,196.1365,196.4378,9506.0
2021-11-23 13:00:00,215.16,215.27,214.4,214.65,6124.0,196.4744,196.5748,195.7804,196.0086,6124.0
2021-11-23 13:30:00,214.67,215.45,214.57,215.34,6735.0,196.0269,196.7392,195.9356,196.6387,6735.0
2021-11-23 14:00:00,215.17,215.71,214.99,215.25,9436.0,196.4835,196.9766,196.3191,196.5565,9436.0
2021-11-23 14:30:00,215.16,216.99,215.06,216.74,19979.0,196.4744,198.1454,196.383,197.9171,19979.0
2021-11-23 15:00:00,216.71,216.97,216.48,216.86,10252.0,197.8897,198.1272,197.6797,198.0267,10252.0
2021-11-23 15:30:00,216.87,217.61,216.82,217.09,33986.0,198.0358,198.7116,197.9902,198.2367,33986.0
2021-11-24 09:30:00,216.86,217.01,215.25,215.8,9542.0,198.0267,198.1637,196.5565,197.0588,9542.0
2021-11-24 10:00:00,216.04,216.26,213.92,214.48,10530.0,197.2779,197.4788,195.342,195.8534,10530.0
2021-11-24 10:30:00,214.74,215.87,214.53,215.87,6173.0,196.0908,197.1227,195.8991,197.1227,6173.0
2021-11-24 11:00:00,215.84,216.77,215.83,215.94,4982.0,197.0953,197.9445,197.0862,197.1866,4982.0
2021-11-24 11:30:00,216.21,216.21,215.02,215.02,5734.0,197.4332,197.4332,196.3465,196.3465,5734.0
2021-11-24 12:00:00,215.04,215.76,214.98,215.76,7565.0,196.3648,197.0222,196.31,197.0222,7565.0
2021-11-24 12:30:00,215.79,215.91,215.38,215.71,4280.0,197.0496,197.1592,196.6752,196.9766,4280.0
2021-11-24 13:00:00,215.72,216.04,215.51,215.93,4745.0,196.9857,197.2779,196.794,197.1775,4745.0
2021-11-24 13:30:00,215.93,215.95,215.11,215.2,5471.0,197.1775,197.1957,196.4287,196.5109,5471.0
2021-11-24 14:00:00,215.32,215.5,215.01,215.18,2931.0,196.6205,196.7848,196.3374,196.4926,2931.0
2021-11-24 14:30:00,215.17,215.6,215.1,215.6,7872.0,196.4835,196.8761,196.4196,196.8761,7872.0
2021-11-24 15:00:00,215.6,215.98,215.45,215.64,7977.0,196.8761,197.2231,196.7392,196.9127,7977.0
2021-11-24 15:30:00,215.57,215.71,215.1,215.43,30954.0,196.8487,196.9766,196.4196,196.7209,30954.0
2021-11-26 09:30:00,210.14,210.98,208.2,208.21,12739.0,191.8903,192.6574,190.1188,190.1279,12739.0
2021-11-26 10:00:00,208.0,210.41,208.0,210.41,12558.0,189.9362,192.1369,189.9362,192.1369,12558.0
2021-11-26 10:30:00,210.52,211.49,209.93,210.81,7729.0,192.2373,193.1231,191.6986,192.5021,7729.0
2021-11-26 11:00:00,210.64,211.24,209.83,210.58,15634.0,192.3469,192.8948,191.6072,192.2921,15634.0
2021-11-26 11:30:00,210.52,210.93,209.8,210.25,15796.0,192.2373,192.6117,191.5798,191.9908,15796.0
2021-11-26 12:00:00,210.35,211.06,209.76,210.87,13721.0,192.0821,192.7304,191.5433,192.5569,13721.0
2021-11-26 12:30:00,211.12,212.32,210.88,211.66,46605.0,192.7852,193.881,192.5661,193.2783,46605.0
2021-11-29 09:30:00,213.12,213.12,211.4,211.71,8413.0,194.6115,194.6115,193.0409,193.324,8413.0
2021-11-29 10:00:00,211.89,211.9,210.02,210.04,4802.0,193.4883,193.4975,191.7807,191.799,4802.0
2021-11-29 10:30:00,210.34,210.74,209.58,209.58,8406.0,192.0729,192.4382,191.3789,191.3789,8406.0
2021-11-29 11:00:00,209.96,210.77,209.77,210.11,5960.0,191.7259,192.4656,191.5524,191.8629,5960.0
2021-11-29 11:30:00,210.28,211.71,210.28,211.25,8325.0,192.0182,193.324,192.0182,192.9039,8325.0
2021-11-29 12:00:00,211.3,211.68,211.08,211.45,5190.0,192.9496,193.2966,192.7487,193.0865,5190.0
2021-11-29 12:30:00,211.67,212.4,211.67,212.08,3874.0,193.2874,193.954,193.2874,193.6618,3874.0
2021-11-29 13:00:00,212.08,212.25,211.53,211.67,4362.0,193.6618,193.8171,193.1596,193.2874,4362.0
2021-11-29 13:30:00,211.7,212.11,211.53,212.11,5139.0,193.3148,193.6892,193.1596,193.6892,5139.0
2021-11-29 14:00:00,211.94,213.01,211.93,213.01,6299.0,193.534,194.5111,193.5249,194.5111,6299.0
2021-11-29 14:30:00,212.77,212.97,212.5,212.79,10067.0,194.2919,194.4745,194.0454,194.3102,10067.0
2021-11-29 15:00:00,212.89,213.29,212.89,213.05,5614.0,194.4015,194.7668,194.4015,194.5476,5614.0
2021-11-29 15:30:00,212.91,213.6,212.56,212.77,48187.0,194.4198,195.0498,194.1001,194.2919,48187.0
2021-11-30 09:30:00,209.94,210.27,208.87,208.87,20243.0,191.7077,192.009,190.7306,190.7306,20243.0
2021-11-30 10:00:00,208.69,209.35,207.81,208.53,14836.0,190.5662,191.1689,189.7627,190.4201,14836.0
2021-11-30 10:30:00,208.65,210.11,207.98,207.99,12736.0,190.5297,191.8629,189.9179,189.927,12736.0
2021-11-30 11:00:00,208.07,208.92,207.12,208.11,9663.0,190.0001,190.7763,189.1326,190.0366,9663.0
2021-11-30 11:30:00,207.98,207.98,206.62,207.16,7532.0,189.9179,189.9179,188.676,189.1691,7532.0
2021-11-30 12:00:00,207.23,207.26,206.5,207.26,6562.0,189.233,189.2604,188.5664,189.2604,6562.0
2021-11-30 12:30:00,207.26,207.3,205.94,205.94,8589.0,189.2604,189.297,188.0551,188.0551,8589.0
2021-11-30 13:00:00,206.06,206.37,205.34,206.19,16640.0,188.1646,188.4477,187.5072,188.2834,16640.0
2021-11-30 13:30:00,206.2,207.1,206.2,207.1,9005.0,188.2925,189.1143,188.2925,189.1143,9005.0
2021-11-30 14:00:00,207.1,208.31,206.9,207.58,12472.0,189.1143,190.2192,188.9317,189.5526,12472.0
2021-11-30 14:30:00,207.5,208.11,207.28,207.48,11140.0,189.4796,190.0366,189.2787,189.4613,11140.0
2021-11-30 15:00:00,207.24,207.81,207.06,207.35,12791.0,189.2422,189.7627,189.0778,189.3426,12791.0
2021-11-30 15:30:00,207.94,207.99,205.4,205.97,61180.0,189.8814,189.927,187.562,188.0825,61180.0
2021-12-01 09:30:00,209.25,209.25,206.85,209.16,14515.0,191.0776,191.0776,188.886,190.9954,14515.0
2021-12-01 10:00:00,209.26,211.29,209.25,210.56,7828.0,191.0867,192.9404,191.0776,192.2738,7828.0
2021-12-01 10:30:00,210.56,210.78,209.33,210.35,6069.0,192.2738,192.4747,191.1507,192.0821,6069.0
2021-12-01 11:00:00,210.38,210.62,210.02,210.62,9249.0,192.1095,192.3286,191.7807,192.3286,9249.0
2021-12-01 11:30:00,210.61,211.1,209.62,209.7,8991.0,192.3195,192.7669,191.4155,191.4885,8991.0
2021-12-01 12:00:00,210.0,211.2,209.96,210.63,3396.0,191.7625,192.8583,191.7259,192.3378,3396.0
2021-12-01 12:30:00,210.41,210.5,208.7,208.7,8507.0,192.1369,192.2191,190.5754,190.5754,8507.0
2021-12-01 13:00:00,208.4,208.83,207.57,208.25,5666.0,190.3014,190.6941,189.5435,190.1645,5666.0
2021-12-01 13:30:00,208.4,208.74,207.13,207.94,5296.0,190.3014,190.6119,189.1417,189.8814,5296.0
2021-12-01 14:00:00,207.76,207.88,206.37,207.2,22741.0,189.717,189.8266,188.4477,189.2056,22741.0
2021-12-01 14:30:00,207.28,207.62,206.27,206.27,7027.0,189.2787,189.5892,188.3564,188.3564,7027.0
2021-12-01 15:00:00,206.49,206.72,204.45,204.75,10262.0,188.5573,188.7673,186.6945,186.9684,10262.0
2021-12-01 15:30:00,204.58,205.74,202.69,202.77,39016.0,186.8132,187.8724,185.0873,185.1604,39016.0
2021-12-02 09:30:00,204.51,206.91,203.39,206.37,8277.0,186.7493,188.9408,185.7265,188.4477,8277.0
2021-12-02 10:00:00,205.33,206.95,205.33,206.94,4514.0,187.498,188.9774,187.498,188.9682,4514.0
2021-12-02 10:30:00,207.34,207.75,206.32,207.75,8226.0,189.3335,189.7079,188.4021,189.7079,8226.0
2021-12-02 11:00:00,208.08,208.66,207.6,208.52,7006.0,190.0092,190.5388,189.5709,190.411,7006.0
2021-12-02 11:30:00,208.55,208.7,207.21,208.7,4884.0,190.4384,190.5754,189.2148,190.5754,4884.0
2021-12-02 12:00:00,208.82,209.19,208.61,208.96,5974.0,190.685,191.0228,190.4932,190.8128,5974.0
2021-12-02 12:30:00,209.22,209.5,208.55,209.42,7905.0,191.0502,191.3059,190.4384,191.2328,7905.0
2021-12-02 13:00:00,209.23,209.57,208.68,208.72,6297.0,191.0593,191.3698,190.5571,190.5936,6297.0
2021-12-02 13:30:00,208.98,210.45,208.98,210.45,7467.0,190.8311,192.1734,190.8311,192.1734,7467.0
2021-12-02 14:00:00,210.25,210.74,210.11,210.63,4840.0,191.9908,192.4382,191.8629,192.3378,4840.0
2021-12-02 14:30:00,210.8,210.87,210.41,210.56,8259.0,192.493,192.5569,192.1369,192.2738,8259.0
2021-12-02 15:00:00,210.78,210.78,210.0,210.73,5961.0,192.4747,192.4747,191.7625,192.4291,5961.0
2021-12-02 15:30:00,210.84,211.2,209.63,210.12,32955.0,192.5295,192.8583,191.4246,191.8721,32955.0
2021-12-03 09:30:00,210.72,211.6,209.08,210.67,10193.0,192.4199,193.2235,190.9224,192.3743,10193.0
2021-12-03 10:00:00,210.5,211.77,210.29,211.51,7903.0,192.2191,193.3788,192.0273,193.1413,7903.0
2021-12-03 10:30:00,211.25,211.32,210.25,210.65,6809.0,192.9039,192.9678,191.9908,192.356,6809.0
2021-12-03 11:00:00,210.58,211.2,210.08,211.14,3183.0,192.2921,192.8583,191.8355,192.8035,3183.0
2021-12-03 11:30:00,211.48,211.78,210.11,210.24,2024.0,193.1139,193.3879,191.8629,191.9816,2024.0
2021-12-03 12:00:00,210.21,211.93,210.18,211.93,3255.0,191.9542,193.5249,191.9268,193.5249,3255.0
2021-12-03 12:30:00,211.52,211.95,210.81,210.9,3907.0,193.1505,193.5431,192.5021,192.5843,3907.0
2021-12-03 13:00:00,210.66,211.63,210.6,211.19,3159.0,192.3652,193.2509,192.3104,192.8491,3159.0
2021-12-03 13:30:00,211.33,211.33,210.62,210.91,3585.0,192.977,192.977,192.3286,192.5934,3585.0
2021-12-03 14:00:00,210.61,210.88,209.74,210.56,6363.0,192.3195,192.5661,191.5251,192.2738,6363.0
2021-12-03 14:30:00,210.65,210.66,209.6,210.01,6215.0,192.356,192.3652,191.3972,191.7716,6215.0
2021-12-03 15:00:00,210.03,210.79,209.5,210.54,9283.0,191.7899,192.4839,191.3059,192.2556,9283.0
2021-12-03 15:30:00,210.63,211.52,209.77,211.12,26897.0,192.3378,193.1505,191.5524,192.7852,26897.0
2021-12-06 09:30:00,213.97,214.36,213.33,213.97,10516.0,195.3877,195.7438,194.8033,195.3877,10516.0
2021-12-06 10:00:00,213.98,214.48,212.85,212.85,4767.0,195.3968,195.8534,194.365,194.365,4767.0
2021-12-06 10:30:00,212.92,214.53,212.92,214.41,4082.0,194.4289,195.8991,194.4289,195.7895,4082.0
2021-12-06 11:00:00,214.39,214.39,213.28,213.28,3615.0,195.7712,195.7712,194.7576,194.7576,3615.0
2021-12-06 11:30:00,213.45,213.68,212.95,213.44,3411.0,194.9129,195.1229,194.4563,194.9037,3411.0
2021-12-06 12:00:00,213.75,213.92,213.47,213.78,2994.0,195.1868,195.342,194.9311,195.2142,2994.0
2021-12-06 12:30:00,213.87,213.94,212.92,213.31,11100.0,195.2964,195.3603,194.4289,194.785,11100.0
2021-12-06 13:00:00,213.23,213.6,212.71,212.8,8443.0,194.712,195.0498,194.2371,194.3193,8443.0
2021-12-06 13:30:00,212.86,213.87,212.52,213.49,6263.0,194.3741,195.2964,194.0636,194.9494,6263.0
2021-12-06 14:00:00,213.73,213.82,212.87,212.92,7197.0,195.1685,195.2507,194.3832,194.4289,7197.0
2021-12-06 14:30:00,212.72,212.93,212.07,212.17,5633.0,194.2463,194.438,193.6527,193.744,5633.0
2021-12-06 15:00:00,212.17,212.26,210.72,210.77,17114.0,193.744,193.8262,192.4199,192.4656,17114.0
2021-12-06 15:30:00,210.93,210.93,209.96,210.34,43198.0,192.6117,192.6117,191.7259,192.0729,43198.0
2021-12-07 09:30:00,211.53,212.89,211.2,211.76,11043.0,193.1596,194.4015,192.8583,193.3696,11043.0
2021-12-07 10:00:00,212.72,213.68,212.66,213.32,8727.0,194.2463,195.1229,194.1915,194.7941,8727.0
2021-12-07 10:30:00,213.38,214.54,213.09,214.34,9304.0,194.8489,195.9082,194.5841,195.7256,9304.0
2021-12-07 11:00:00,214.56,215.14,214.56,215.01,6396.0,195.9265,196.4561,195.9265,196.3374,6396.0
2021-12-07 11:30:00,214.87,214.87,214.21,214.49,3680.0,196.2095,196.2095,195.6069,195.8625,3680.0
2021-12-07 12:00:00,214.48,214.58,213.91,214.41,3514.0,195.8534,195.9447,195.3329,195.7895,3514.0
2021-12-07 12:30:00,214.41,214.61,214.17,214.2,4560.0,195.7895,195.9721,195.5703,195.5977,4560.0
2021-12-07 13:00:00,214.27,214.35,213.9,213.9,5021.0,195.6616,195.7347,195.3238,195.3238,5021.0
2021-12-07 13:30:00,214.18,214.31,214.01,214.18,4279.0,195.5795,195.6982,195.4242,195.5795,4279.0
2021-12-07 14:00:00,214.28,214.28,213.54,214.01,6865.0,195.6708,195.6708,194.995,195.4242,6865.0
2021-12-07 14:30:00,213.99,214.06,213.63,214.01,5932.0,195.406,195.4699,195.0772,195.4242,5932.0
2021-12-07 15:00:00,214.05,214.21,213.63,213.64,7904.0,195.4608,195.6069,195.0772,195.0864,7904.0
2021-12-07 15:30:00,213.61,214.57,213.31,214.33,29326.0,195.059,195.9356,194.785,195.7164,29326.0
2021-12-08 09:30:00,215.0,215.03,213.84,214.55,11489.0,196.3282,196.3556,195.269,195.9173,11489.0
2021-12-08 10:00:00,214.53,214.6,212.78,212.78,7781.0,195.8991,195.963,194.301,194.301,7781.0
2021-12-08 10:30:00,213.18,214.05,212.92,212.93,8207.0,194.6663,195.4608,194.4289,194.438,8207.0
2021-12-08 11:00:00,213.04,213.68,212.99,213.39,9599.0,194.5385,195.1229,194.4928,194.8581,9599.0
2021-12-08 11:30:00,213.44,214.12,212.83,214.12,12255.0,194.9037,195.5247,194.3467,195.5247,12255.0
2021-12-08 12:00:00,214.12,214.12,213.66,213.7,3320.0,195.5247,195.5247,195.1046,195.1411,3320.0
2021-12-08 12:30:00,213.82,213.88,213.43,213.49,4541.0,195.2507,195.3055,194.8946,194.9494,4541.0
2021-12-08 13:00:00,213.51,213.53,213.0,213.24,5167.0,194.9676,194.9859,194.5019,194.7211,5167.0
2021-12-08 13:30:00,213.23,213.41,212.96,213.34,7473.0,194.712,194.8763,194.4654,194.8124,7473.0
2021-12-08 14:00:00,213.34,214.13,213.34,213.96,5036.0,194.8124,195.5338,194.8124,195.3786,5036.0
2021-12-08 14:30:00,214.02,214.39,213.91,214.15,6516.0,195.4334,195.7712,195.3329,195.5521,6516.0
2021-12-08 15:00:00,214.06,214.48,214.01,214.45,5685.0,195.4699,195.8534,195.4242,195.826,5685.0
2021-12-08 15:30:00,214.45,215.12,213.85,214.63,64812.0,195.826,196.4378,195.2781,195.9904,64812.0
2021-12-09 09:30:00,213.45,213.59,211.82,213.56,9256.0,194.9129,195.0407,193.4244,195.0133,9256.0
2021-12-09 10:00:00,214.2,214.87,213.38,213.4,10851.0,195.5977,196.2095,194.8489,194.8672,10851.0
2021-12-09 10:30:00,213.52,213.99,213.33,213.8,8099.0,194.9768,195.406,194.8033,195.2325,8099.0
2021-12-09 11:00:00,214.08,214.35,213.47,214.12,7349.0,195.4881,195.7347,194.9311,195.5247,7349.0
2021-12-09 11:30:00,213.73,214.07,213.71,214.06,6798.0,195.1685,195.479,195.1503,195.4699,6798.0
2021-12-09 12:00:00,213.71,214.38,213.59,214.03,10867.0,195.1503,195.7621,195.0407,195.4425,10867.0
2021-12-09 12:30:00,214.0,214.42,213.94,214.39,23622.0,195.4151,195.7986,195.3603,195.7712,23622.0
2021-12-09 13:00:00,214.32,215.0,214.32,214.93,9698.0,195.7073,196.3282,195.7073,196.2643,9698.0
2021-12-09 13:30:00,214.89,215.35,214.81,215.1,12170.0,196.2278,196.6479,196.1547,196.4196,12170.0
2021-12-09 14:00:00,215.2,215.47,214.56,214.91,8000.0,196.5109,196.7574,195.9265,196.2461,8000.0
2021-12-09 14:30:00,214.92,215.0,214.66,214.84,5013.0,196.2552,196.3282,196.0178,196.1821,5013.0
2021-12-09 15:00:00,214.96,215.68,214.67,214.72,34400.0,196.2917,196.9492,196.0269,196.0726,34400.0
2021-12-09 15:30:00,214.84,215.03,213.84,214.15,74242.0,196.1821,196.3556,195.269,195.5521,74242.0
2021-12-10 09:30:00,215.6,216.08,214.38,215.72,17562.0,196.8761,197.3145,195.7621,196.9857,17562.0
2021-12-10 10:00:00,215.48,217.14,215.35,216.72,26359.0,196.7666,198.2824,196.6479,197.8989,26359.0
2021-12-10 10:30:00,216.72,217.19,216.56,216.99,11614.0,197.8989,198.3281,197.7528,198.1454,11614.0
2021-12-10 11:00:00,216.99,217.25,216.15,216.88,7791.0,198.1454,198.3828,197.3784,198.045,7791.0
2021-12-10 11:30:00,216.88,217.71,216.65,217.71,5881.0,198.045,198.8029,197.835,198.8029,5881.0
2021-12-10 12:00:00,217.55,218.31,217.55,217.93,8000.0,198.6568,199.3508,198.6568,199.0038,8000.0
2021-12-10 12:30:00,217.99,218.11,217.1,217.12,4297.0,199.0586,199.1682,198.2459,198.2641,4297.0
2021-12-10 13:00:00,217.05,217.56,216.93,217.11,2951.0,198.2002,198.6659,198.0906,198.255,2951.0
2021-12-10 13:30:00,217.05,217.29,217.04,217.09,5065.0,198.2002,198.4194,198.1911,198.2367,5065.0
2021-12-10 14:00:00,217.18,217.48,217.07,217.11,7106.0,198.3189,198.5929,198.2185,198.255,7106.0
2021-12-10 14:30:00,217.24,217.24,216.05,216.05,10577.0,198.3737,198.3737,197.2871,197.2871,10577.0
2021-12-10 15:00:00,216.04,216.77,216.0,216.56,8500.0,197.2779,197.9445,197.2414,197.7528,8500.0
2021-12-10 15:30:00,216.64,217.93,216.57,217.48,35945.0,197.8258,199.0038,197.7619,198.5929,35945.0
2021-12-13 09:30:00,217.74,218.05,214.5,215.5,13495.0,198.8303,199.1134,195.8717,196.7848,13495.0
2021-12-13 10:00:00,215.48,216.29,214.39,214.39,10684.0,196.7666,197.5062,195.7712,195.7712,10684.0
2021-12-13 10:30:00,214.52,215.01,214.5,214.79,9411.0,195.8899,196.3374,195.8717,196.1365,9411.0
2021-12-13 11:00:00,214.8,214.8,214.43,214.78,7307.0,196.1456,196.1456,195.8077,196.1274,7307.0
2021-12-13 11:30:00,214.67,215.26,214.62,214.96,6376.0,196.0269,196.5657,195.9812,196.2917,6376.0
2021-12-13 12:00:00,214.89,215.16,214.68,215.16,9538.0,196.2278,196.4744,196.036,196.4744,9538.0
2021-12-13 12:30:00,215.1,215.1,214.66,214.66,9002.0,196.4196,196.4196,196.0178,196.0178,9002.0
2021-12-13 13:00:00,214.56,214.66,214.37,214.66,4002.0,195.9265,196.0178,195.753,196.0178,4002.0
2021-12-13 13:30:00,214.77,215.15,214.67,215.15,4782.0,196.1182,196.4652,196.0269,196.4652,4782.0
2021-12-13 14:00:00,215.07,215.17,214.44,214.91,20526.0,196.3922,196.4835,195.8169,196.2461,20526.0
2021-12-13 14:30:00,214.89,214.89,213.84,214.06,7735.0,196.2278,196.2278,195.269,195.4699,7735.0
2021-12-13 15:00:00,214.02,214.35,213.74,214.09,9642.0,195.4334,195.7347,195.1777,195.4973,9642.0
2021-12-13 15:30:00,214.15,214.42,213.06,213.28,35114.0,195.5521,195.7986,194.5567,194.7576,35114.0
2021-12-14 09:30:00,212.76,214.71,211.83,214.21,8185.0,194.2828,196.0634,193.4335,195.6069,8185.0
2021-12-14 10:00:00,214.18,214.76,212.32,212.51,10311.0,195.5795,196.1091,193.881,194.0545,10311.0
2021-12-14 10:30:00,212.6,212.88,211.77,212.0,16140.0,194.1367,194.3924,193.3788,193.5888,16140.0
2021-12-14 11:00:00,212.0,212.25,211.0,211.38,15602.0,193.5888,193.8171,192.6756,193.0226,15602.0
2021-12-14 11:30:00,210.99,211.51,210.8,211.09,7807.0,192.6665,193.1413,192.493,192.7578,7807.0
2021-12-14 12:00:00,210.87,211.11,210.67,210.84,6605.0,192.5569,192.7761,192.3743,192.5295,6605.0
2021-12-14 12:30:00,210.94,210.94,209.95,210.13,9788.0,192.6208,192.6208,191.7168,191.8812,9788.0
2021-12-14 13:00:00,210.03,211.39,210.03,211.16,40332.0,191.7899,193.0318,191.7899,192.8217,40332.0
2021-12-14 13:30:00,211.14,211.7,211.09,211.59,18746.0,192.8035,193.3148,192.7578,193.2144,18746.0
2021-12-14 14:00:00,211.86,212.71,211.68,212.5,4712.0,193.4609,194.2371,193.2966,194.0454,4712.0
2021-12-14 14:30:00,212.3,212.78,212.06,212.75,10516.0,193.8627,194.301,193.6436,194.2736,10516.0
2021-12-14 15:00:00,212.74,213.21,212.52,213.21,8979.0,194.2645,194.6937,194.0636,194.6937,8979.0
2021-12-14 15:30:00,212.88,213.44,212.55,212.89,48873.0,194.3924,194.9037,194.091,194.4015,48873.0
2021-12-15 09:30:00,213.5,213.83,212.23,212.27,9725.0,194.9585,195.2599,193.7988,193.8353,9725.0
2021-12-15 10:00:00,212.45,212.87,210.8,210.9,8656.0,193.9997,194.3832,192.493,192.5843,8656.0
2021-12-15 10:30:00,210.9,212.13,210.9,211.81,10732.0,192.5843,193.7075,192.5843,193.4153,10732.0
2021-12-15 11:00:00,211.77,212.56,211.29,211.87,12982.0,193.3788,194.1001,192.9404,193.4701,12982.0
2021-12-15 11:30:00,211.87,213.47,211.86,213.28,13320.0,193.4701,194.9311,193.4609,194.7576,13320.0
2021-12-15 12:00:00,213.4,214.06,213.2,213.89,11960.0,194.8672,195.4699,194.6846,195.3146,11960.0
2021-12-15 12:30:00,213.95,214.75,213.95,214.49,6843.0,195.3694,196.1,195.3694,195.8625,6843.0
2021-12-15 13:00:00,214.49,214.59,213.94,214.06,7632.0,195.8625,195.9539,195.3603,195.4699,7632.0
2021-12-15 13:30:00,214.12,214.73,213.88,214.57,7906.0,195.5247,196.0817,195.3055,195.9356,7906.0
2021-12-15 14:00:00,214.42,216.11,213.46,215.29,10349.0,195.7986,197.3418,194.922,196.5931,10349.0
2021-12-15 14:30:00,215.31,215.86,214.8,215.01,11065.0,196.6113,197.1136,196.1456,196.3374,11065.0
2021-12-15 15:00:00,214.91,216.73,214.9,216.65,18151.0,196.2461,197.908,196.2369,197.835,18151.0
2021-12-15 15:30:00,216.72,216.9,215.73,216.72,34529.0,197.8989,198.0632,196.9949,197.8989,34529.0
2021-12-16 09:30:00,218.84,221.76,218.84,221.56,22587.0,199.8348,202.5012,199.8348,202.3185,22587.0
2021-12-16 10:00:00,221.72,222.07,219.76,220.12,24990.0,202.4646,202.7843,200.6749,201.0036,24990.0
2021-12-16 10:30:00,220.24,220.44,218.62,219.01,17834.0,201.1132,201.2958,199.6339,199.99,17834.0
2021-12-16 11:00:00,219.01,220.22,218.67,219.61,15710.0,199.99,201.0949,199.6795,200.5379,15710.0
2021-12-16 11:30:00,219.71,220.0,219.15,219.38,6074.0,200.6292,200.894,200.1178,200.3279,6074.0
2021-12-16 12:00:00,219.34,220.0,219.34,219.92,6949.0,200.2913,200.894,200.2913,200.821,6949.0
2021-12-16 12:30:00,219.72,219.72,217.72,217.92,11663.0,200.6383,200.6383,198.812,198.9947,11663.0
2021-12-16 13:00:00,217.74,218.23,217.47,217.74,15412.0,198.8303,199.2777,198.5837,198.8303,15412.0
2021-12-16 13:30:00,217.98,218.8,217.75,218.45,12147.0,199.0494,199.7982,198.8394,199.4786,12147.0
2021-12-16 14:00:00,218.54,218.77,217.52,217.52,7162.0,199.5608,199.7708,198.6294,198.6294,7162.0
2021-12-16 14:30:00,217.47,217.56,215.99,216.56,9710.0,198.5837,198.6659,197.2323,197.7528,9710.0
2021-12-16 15:00:00,216.34,217.43,216.13,217.43,7644.0,197.5519,198.5472,197.3601,198.5472,7644.0
2021-12-16 15:30:00,217.62,218.25,216.86,216.88,44196.0,198.7207,199.296,198.0267,198.045,44196.0
2021-12-17 09:30:00,215.3,216.29,213.12,213.59,50944.0,196.6022,197.5062,194.6115,195.0407,50944.0
2021-12-17 10:00:00,214.0,214.24,212.38,212.89,11131.0,195.4151,195.6342,193.9358,194.4015,11131.0
2021-12-17 10:30:00,212.76,214.42,212.51,213.96,10899.0,194.2828,195.7986,194.0545,195.3786,10899.0
2021-12-17 11:00:00,213.94,214.64,213.73,214.32,11086.0,195.3603,195.9995,195.1685,195.7073,11086.0
2021-12-17 11:30:00,214.31,214.31,211.78,212.03,14107.0,195.6982,195.6982,193.3879,193.6162,14107.0
2021-12-17 12:00:00,212.03,212.49,211.24,212.49,13690.0,193.6162,194.0362,192.8948,194.0362,13690.0
2021-12-17 12:30:00,212.38,213.02,212.36,212.58,9432.0,193.9358,194.5202,193.9175,194.1184,9432.0
2021-12-17 13:00:00,212.68,212.79,212.08,212.67,6037.0,194.2097,194.3102,193.6618,194.2006,6037.0
2021-12-17 13:30:00,212.74,214.0,212.54,213.93,6978.0,194.2645,195.4151,194.0819,195.3512,6978.0
2021-12-17 14:00:00,213.95,213.95,212.28,212.28,17460.0,195.3694,195.3694,193.8445,193.8445,17460.0
2021-12-17 14:30:00,212.47,212.56,211.22,211.46,12425.0,194.018,194.1001,192.8765,193.0957,12425.0
2021-12-17 15:00:00,211.79,211.93,211.26,211.47,16876.0,193.397,193.5249,192.913,193.1048,16876.0
2021-12-17 15:30:00,211.56,211.65,208.68,209.34,108845.0,193.187,193.2692,190.5571,191.1598,108845.0
2021-12-20 09:30:00,207.0,207.31,203.16,203.56,8456.0,189.023,189.3061,185.5165,185.8818,8456.0
2021-12-20 10:00:00,204.07,205.23,203.56,203.75,10199.0,186.3475,187.4067,185.8818,186.0553,10199.0
2021-12-20 10:30:00,203.71,203.81,202.03,202.66,7847.0,186.0187,186.11,184.4846,185.0599,7847.0
2021-12-20 11:00:00,202.42,203.02,201.99,202.45,7275.0,184.8408,185.3887,184.4481,184.8682,7275.0
2021-12-20 11:30:00,202.43,203.06,202.06,202.98,5291.0,184.8499,185.4252,184.512,185.3521,5291.0
2021-12-20 12:00:00,202.85,203.11,202.16,202.17,6253.0,185.2334,185.4708,184.6033,184.6125,6253.0
2021-12-20 12:30:00,202.15,202.76,201.71,202.23,9083.0,184.5942,185.1512,184.1924,184.6673,9083.0
2021-12-20 13:00:00,202.09,202.97,202.09,202.86,3056.0,184.5394,185.343,184.5394,185.2425,3056.0
2021-12-20 13:30:00,202.73,203.87,202.58,203.66,2785.0,185.1238,186.1648,184.9869,185.9731,2785.0
2021-12-20 14:00:00,203.86,204.07,203.68,204.07,6032.0,186.1557,186.3475,185.9913,186.3475,6032.0
2021-12-20 14:30:00,203.86,203.9,203.34,203.52,4270.0,186.1557,186.1922,185.6809,185.8452,4270.0
2021-12-20 15:00:00,203.47,204.84,203.47,204.62,10492.0,185.7996,187.0506,185.7996,186.8497,10492.0
2021-12-20 15:30:00,204.32,205.15,203.99,204.61,19883.0,186.5758,187.3337,186.2744,186.8406,19883.0
2021-12-21 09:30:00,206.0,208.0,206.0,208.0,8208.0,188.1099,189.9362,188.1099,189.9362,8208.0
2021-12-21 10:00:00,208.0,209.03,207.47,208.08,8009.0,189.9362,190.8767,189.4522,190.0092,8009.0
2021-12-21 10:30:00,208.28,208.5,207.73,207.97,6440.0,190.1918,190.3927,189.6896,189.9088,6440.0
2021-12-21 11:00:00,207.67,208.86,207.67,208.55,3468.0,189.6348,190.7215,189.6348,190.4384,3468.0
2021-12-21 11:30:00,208.71,209.28,208.58,208.89,5235.0,190.5845,191.105,190.4658,190.7489,5235.0
2021-12-21 12:00:00,208.88,209.49,208.78,209.38,4438.0,190.7397,191.2968,190.6484,191.1963,4438.0
2021-12-21 12:30:00,209.36,209.5,209.18,209.5,3989.0,191.1781,191.3059,191.0137,191.3059,3989.0
2021-12-21 13:00:00,209.28,209.29,209.02,209.02,3140.0,191.105,191.1141,190.8676,190.8676,3140.0
2021-12-21 13:30:00,209.16,209.42,209.0,209.0,3989.0,190.9954,191.2328,190.8493,190.8493,3989.0
2021-12-21 14:00:00,209.0,209.04,208.44,208.45,4348.0,190.8493,190.8858,190.338,190.3471,4348.0
2021-12-21 14:30:00,208.87,208.87,208.26,208.26,5523.0,190.7306,190.7306,190.1736,190.1736,5523.0
2021-12-21 15:00:00,208.2,208.87,208.2,208.75,6387.0,190.1188,190.7306,190.1188,190.621,6387.0
2021-12-21 15:30:00,208.72,208.73,207.87,208.52,18549.0,190.5936,190.6028,189.8175,190.411,18549.0
2021-12-22 09:30:00,208.0,208.45,207.55,208.1,3885.0,189.9362,190.3471,189.5252,190.0275,3885.0
2021-12-22 10:00:00,208.04,209.23,208.04,209.03,2579.0,189.9727,191.0593,189.9727,190.8767,2579.0
2021-12-22 10:30:00,208.8,209.1,208.66,208.91,1960.0,190.6667,190.9406,190.5388,190.7671,1960.0
2021-12-22 11:00:00,209.01,209.18,208.29,208.29,4227.0,190.8585,191.0137,190.201,190.201,4227.0
2021-12-22 11:30:00,208.44,208.54,208.12,208.12,1613.0,190.338,190.4293,190.0457,190.0457,1613.0
2021-12-22 12:00:00,208.3,208.44,208.0,208.39,2415.0,190.2101,190.338,189.9362,190.2923,2415.0
2021-12-22 12:30:00,208.42,208.64,208.35,208.55,1243.0,190.3197,190.5206,190.2558,190.4384,1243.0
2021-12-22 13:00:00,208.85,209.16,208.76,209.09,1630.0,190.7123,190.9954,190.6302,190.9315,1630.0
2021-12-22 13:30:00,209.0,209.1,208.54,208.55,3035.0,190.8493,190.9406,190.4293,190.4384,3035.0
2021-12-22 14:00:00,208.34,208.42,207.56,207.57,3004.0,190.2466,190.3197,189.5344,189.5435,3004.0
2021-12-22 14:30:00,207.71,207.71,207.37,207.55,3504.0,189.6713,189.6713,189.3609,189.5252,3504.0
2021-12-22 15:00:00,207.75,207.91,207.5,207.77,5392.0,189.7079,189.854,189.4796,189.7261,5392.0
2021-12-22 15:30:00,207.68,208.54,207.67,208.15,18818.0,189.644,190.4293,189.6348,190.0731,18818.0
2021-12-23 09:30:00,208.82,210.0,208.75,210.0,8311.0,190.685,191.7625,190.621,191.7625,8311.0
2021-12-23 10:00:00,210.14,210.14,208.95,209.02,3218.0,191.8903,191.8903,190.8037,190.8676,3218.0
2021-12-23 10:30:00,209.17,209.37,208.62,209.37,4974.0,191.0046,191.1872,190.5023,191.1872,4974.0
2021-12-23 11:00:00,209.41,209.53,208.99,209.14,3006.0,191.2237,191.3333,190.8402,190.9772,3006.0
2021-12-23 11:30:00,209.25,209.67,209.25,209.44,2934.0,191.0776,191.4611,191.0776,191.2511,2934.0
2021-12-23 12:00:00,209.54,209.58,209.28,209.56,2876.0,191.3424,191.3789,191.105,191.3607,2876.0
2021-12-23 12:30:00,209.53,209.92,209.53,209.75,4524.0,191.3333,191.6894,191.3333,191.5342,4524.0
2021-12-23 13:00:00,209.7,209.83,209.62,209.83,3658.0,191.4885,191.6072,191.4155,191.6072,3658.0
2021-12-23 13:30:00,209.77,210.47,209.75,210.47,5576.0,191.5524,192.1917,191.5342,192.1917,5576.0
2021-12-23 14:00:00,210.42,210.74,210.4,210.56,4543.0,192.146,192.4382,192.1277,192.2738,4543.0
2021-12-23 14:30:00,210.56,210.62,210.26,210.58,8150.0,192.2738,192.3286,191.9999,192.2921,8150.0
2021-12-23 15:00:00,210.55,210.64,210.41,210.42,5438.0,192.2647,192.3469,192.1369,192.146,5438.0
2021-12-23 15:30:00,210.47,210.9,209.93,209.95,31930.0,192.1917,192.5843,191.6986,191.7168,31930.0
2021-12-27 09:30:00,209.84,210.0,208.6,209.6,6452.0,191.6164,191.7625,190.4841,191.3972,6452.0
2021-12-27 10:00:00,209.87,211.08,209.87,211.08,2853.0,191.6438,192.7487,191.6438,192.7487,2853.0
2021-12-27 10:30:00,211.23,211.36,210.57,211.05,5846.0,192.8857,193.0044,192.283,192.7213,5846.0
2021-12-27 11:00:00,211.36,212.24,211.36,211.79,4530.0,193.0044,193.8079,193.0044,193.397,4530.0
2021-12-27 11:30:00,211.96,212.87,211.79,212.65,23962.0,193.5523,194.3832,193.397,194.1823,23962.0
2021-12-27 12:00:00,212.75,213.14,212.5,213.02,12761.0,194.2736,194.6298,194.0454,194.5202,12761.0
2021-12-27 12:30:00,213.05,213.19,212.78,213.01,3772.0,194.5476,194.6754,194.301,194.5111,3772.0
2021-12-27 13:00:00,212.94,213.13,212.93,212.93,2707.0,194.4471,194.6206,194.438,194.438,2707.0
2021-12-27 13:30:00,212.89,213.16,212.73,212.73,10059.0,194.4015,194.648,194.2554,194.2554,10059.0
2021-12-27 14:00:00,212.69,212.76,212.05,212.65,6266.0,194.2189,194.2828,193.6344,194.1823,6266.0
2021-12-27 14:30:00,212.51,212.77,211.98,212.21,9729.0,194.0545,194.2919,193.5705,193.7805,9729.0
2021-12-27 15:00:00,212.17,212.79,212.17,212.72,3256.0,193.744,194.3102,193.744,194.2463,3256.0
2021-12-27 15:30:00,212.97,214.02,212.92,214.01,25022.0,194.4745,195.4334,194.4289,195.4242,25022.0
2021-12-28 09:30:00,213.09,216.48,213.09,216.25,7708.0,194.5841,197.6797,194.5841,197.4697,7708.0
2021-12-28 10:00:00,215.96,216.79,215.75,216.16,3458.0,197.2049,197.9628,197.0131,197.3875,3458.0
2021-12-28 10:30:00,215.93,216.37,215.73,216.28,8330.0,197.1775,197.5793,196.9949,197.4971,8330.0
2021-12-28 11:00:00,216.28,216.68,216.15,216.27,4172.0,197.4971,197.8623,197.3784,197.488,4172.0
2021-12-28 11:30:00,216.42,216.87,216.41,216.81,1592.0,197.6249,198.0358,197.6158,197.9811,1592.0
2021-12-28 12:00:00,216.7,217.1,215.94,216.03,3962.0,197.8806,198.2459,197.1866,197.2688,3962.0
2021-12-28 12:30:00,215.55,216.12,215.5,216.03,2879.0,196.8305,197.351,196.7848,197.2688,2879.0
2021-12-28 13:00:00,216.11,216.58,216.02,216.03,7388.0,197.3418,197.771,197.2597,197.2688,7388.0
2021-12-28 13:30:00,216.02,216.77,216.01,216.51,2591.0,197.2597,197.9445,197.2505,197.7071,2591.0
2021-12-28 14:00:00,216.82,217.0,216.53,216.68,6173.0,197.9902,198.1546,197.7254,197.8623,6173.0
2021-12-28 14:30:00,216.66,217.14,216.55,217.05,3885.0,197.8441,198.2824,197.7436,198.2002,3885.0
2021-12-28 15:00:00,216.98,217.07,216.76,217.06,3370.0,198.1363,198.2185,197.9354,198.2093,3370.0
2021-12-28 15:30:00,217.08,217.5,216.77,216.92,16671.0,198.2276,198.6111,197.9445,198.0815,16671.0
2021-12-29 09:30:00,216.91,217.77,215.89,217.77,4867.0,198.0724,198.8577,197.141,198.8577,4867.0
2021-12-29 10:00:00,217.18,217.83,216.76,217.47,3691.0,198.3189,198.9125,197.9354,198.5837,3691.0
2021-12-29 10:30:00,217.24,217.58,217.05,217.17,2751.0,198.3737,198.6842,198.2002,198.3098,2751.0
2021-12-29 11:00:00,217.22,217.24,216.76,217.01,1642.0,198.3555,198.3737,197.9354,198.1637,1642.0
2021-12-29 11:30:00,217.11,217.44,216.78,217.44,1770.0,198.255,198.5563,197.9537,198.5563,1770.0
2021-12-29 12:00:00,217.86,217.86,216.92,216.98,2721.0,198.9399,198.9399,198.0815,198.1363,2721.0
2021-12-29 12:30:00,217.13,217.45,217.13,217.43,1944.0,198.2733,198.5655,198.2733,198.5472,1944.0
2021-12-29 13:00:00,217.49,217.54,217.43,217.54,1005.0,198.602,198.6477,198.5472,198.6477,1005.0
2021-12-29 13:30:00,217.59,217.9,217.49,217.9,2765.0,198.6933,198.9764,198.602,198.9764,2765.0
2021-12-29 14:00:00,217.8,217.82,217.0,217.16,8142.0,198.8851,198.9033,198.1546,198.3007,8142.0
2021-12-29 14:30:00,217.1,217.46,217.09,217.39,4850.0,198.2459,198.5746,198.2367,198.5107,4850.0
2021-12-29 15:00:00,217.35,217.83,217.22,217.83,3313.0,198.4742,198.9125,198.3555,198.9125,3313.0
2021-12-29 15:30:00,217.83,218.14,217.27,217.4,18008.0,198.9125,199.1956,198.4011,198.5198,18008.0
2021-12-30 09:30:00,218.0,218.43,217.7,217.7,8403.0,199.0677,199.4604,198.7938,198.7938,8403.0
2021-12-30 10:00:00,217.48,217.48,216.54,216.54,2475.0,198.5929,198.5929,197.7345,197.7345,2475.0
2021-12-30 10:30:00,216.7,216.71,216.04,216.09,1334.0,197.8806,197.8897,197.2779,197.3236,1334.0
2021-12-30 11:00:00,216.17,216.17,215.51,215.51,3186.0,197.3966,197.3966,196.794,196.794,3186.0
2021-12-30 11:30:00,215.86,216.15,215.68,215.86,6391.0,197.1136,197.3784,196.9492,197.1136,6391.0
2021-12-30 12:00:00,215.78,215.91,215.44,215.44,1509.0,197.0405,197.1592,196.73,196.73,1509.0
2021-12-30 12:30:00,215.44,215.79,215.0,215.79,55856.0,196.73,197.0496,196.3282,197.0496,55856.0
2021-12-30 13:00:00,215.73,215.77,215.15,215.31,3987.0,196.9949,197.0314,196.4652,196.6113,3987.0
2021-12-30 13:30:00,214.97,215.24,214.87,215.19,3053.0,196.3009,196.5474,196.2095,196.5017,3053.0
2021-12-30 14:00:00,215.19,215.19,214.81,215.14,3654.0,196.5017,196.5017,196.1547,196.4561,3654.0
2021-12-30 14:30:00,215.08,215.19,214.91,215.01,3970.0,196.4013,196.5017,196.2461,196.3374,3970.0
2021-12-30 15:00:00,214.83,215.33,214.39,214.44,7278.0,196.173,196.6296,195.7712,195.8169,7278.0
2021-12-30 15:30:00,214.45,214.91,214.18,214.2,22994.0,195.826,196.2461,195.5795,195.5977,22994.0
2021-12-31 09:30:00,213.97,215.08,212.71,214.62,5375.0,195.3877,196.4013,194.2371,195.9812,5375.0
2021-12-31 10:00:00,214.43,215.15,214.2,214.86,3127.0,195.8077,196.4652,195.5977,196.2004,3127.0
2021-12-31 10:30:00,214.68,215.5,214.47,215.5,2461.0,196.036,196.7848,195.8443,196.7848,2461.0
2021-12-31 11:00:00,215.62,216.06,215.3,215.42,3338.0,196.8944,197.2962,196.6022,196.7118,3338.0
2021-12-31 11:30:00,215.51,215.58,214.93,214.93,3813.0,196.794,196.8579,196.2643,196.2643,3813.0
2021-12-31 12:00:00,214.72,214.98,214.72,214.72,1743.0,196.0726,196.31,196.0726,196.0726,1743.0
2021-12-31 12:30:00,214.87,215.47,214.63,215.37,2208.0,196.2095,196.7574,195.9904,196.6661,2208.0
2021-12-31 13:00:00,215.4,215.62,215.17,215.17,2340.0,196.6935,196.8944,196.4835,196.4835,2340.0
2021-12-31 13:30:00,215.37,215.75,215.36,215.75,2060.0,196.6661,197.0131,196.657,197.0131,2060.0
2021-12-31 14:00:00,215.85,215.98,215.15,215.15,3583.0,197.1044,197.2231,196.4652,196.4652,3583.0
2021-12-31 14:30:00,215.45,215.58,215.1,215.18,4176.0,196.7392,196.8579,196.4196,196.4926,4176.0
2021-12-31 15:00:00,215.19,215.84,215.12,215.84,4619.0,196.5017,197.0953,196.4378,197.0953,4619.0
2021-12-31 15:30:00,215.85,216.55,215.08,215.45,16233.0,197.1044,197.7436,196.4013,196.7392,16233.0
2022-01-03 09:30:00,216.93,217.16,214.96,215.02,14060.0,198.0906,198.3007,196.2917,196.3465,14060.0
2022-01-03 10:00:00,215.17,215.37,214.42,214.9,3521.0,196.4835,196.6661,195.7986,196.2369,3521.0
2022-01-03 10:30:00,214.84,214.84,212.86,212.86,9351.0,196.1821,196.1821,194.3741,194.3741,9351.0
2022-01-03 11:00:00,212.69,213.18,212.03,212.21,3287.0,194.2189,194.6663,193.6162,193.7805,3287.0
2022-01-03 11:30:00,212.22,212.22,211.38,212.04,3032.0,193.7897,193.7897,193.0226,193.6253,3032.0
2022-01-03 12:00:00,211.82,212.05,211.55,212.03,2802.0,193.4244,193.6344,193.1779,193.6162,2802.0
2022-01-03 12:30:00,212.02,212.02,211.23,211.28,4003.0,193.607,193.607,192.8857,192.9313,4003.0
2022-01-03 13:00:00,211.14,211.54,211.14,211.49,2513.0,192.8035,193.1687,192.8035,193.1231,2513.0
2022-01-03 13:30:00,211.31,212.26,211.2,212.26,5114.0,192.9587,193.8262,192.8583,193.8262,5114.0
2022-01-03 14:00:00,212.35,213.07,212.1,212.94,4960.0,193.9084,194.5659,193.6801,194.4471,4960.0
2022-01-03 14:30:00,213.11,213.11,212.5,212.8,4719.0,194.6024,194.6024,194.0454,194.3193,4719.0
2022-01-03 15:00:00,212.82,213.44,212.78,213.31,10533.0,194.3376,194.9037,194.301,194.785,10533.0
2022-01-03 15:30:00,213.48,213.67,212.35,213.22,25522.0,194.9403,195.1138,193.9084,194.7028,25522.0
2022-01-04 09:30:00,215.32,218.12,215.14,217.54,6624.0,196.6205,199.1773,196.4561,198.6477,6624.0
2022-01-04 10:00:00,218.0,219.43,218.0,219.0,2682.0,199.0677,200.3735,199.0677,199.9809,2682.0
2022-01-04 10:30:00,219.53,220.61,219.31,220.03,5718.0,200.4648,201.451,200.2639,200.9214,5718.0
2022-01-04 11:00:00,220.02,220.25,219.02,219.02,8658.0,200.9123,201.1223,199.9991,199.9991,8658.0
2022-01-04 11:30:00,219.51,219.97,218.86,219.97,5823.0,200.4466,200.8666,199.853,200.8666,5823.0
2022-01-04 12:00:00,220.28,220.44,220.05,220.1,6204.0,201.1497,201.2958,200.9397,200.9853,6204.0
2022-01-04 12:30:00,220.07,220.45,220.03,220.41,2545.0,200.9579,201.3049,200.9214,201.2684,2545.0
2022-01-04 13:00:00,220.42,220.64,220.35,220.61,2198.0,201.2775,201.4784,201.2136,201.451,2198.0
2022-01-04 13:30:00,220.38,220.41,219.57,220.17,11867.0,201.241,201.2684,200.5014,201.0493,11867.0
2022-01-04 14:00:00,220.38,220.6,220.08,220.4,7426.0,201.241,201.4419,200.9671,201.2593,7426.0
2022-01-04 14:30:00,220.24,220.63,220.0,220.63,9061.0,201.1132,201.4693,200.894,201.4693,9061.0
2022-01-04 15:00:00,220.7,221.09,220.41,220.59,6118.0,201.5332,201.8894,201.2684,201.4328,6118.0
2022-01-04 15:30:00,220.5,221.6,220.34,220.96,26092.0,201.3506,202.3551,201.2045,201.7706,26092.0
2022-01-05 09:30:00,221.6,223.58,221.21,222.69,8321.0,202.3551,204.1631,201.9989,203.3504,8321.0
2022-01-05 10:00:00,222.28,223.16,221.9,223.16,12942.0,202.976,203.7796,202.629,203.7796,12942.0
2022-01-05 10:30:00,223.21,224.44,222.83,223.42,10162.0,203.8252,204.9484,203.4782,204.017,10162.0
2022-01-05 11:00:00,223.42,224.32,222.73,223.56,6851.0,204.017,204.8388,203.3869,204.1449,6851.0
2022-01-05 11:30:00,223.56,223.77,223.22,223.48,5355.0,204.1449,204.3366,203.8344,204.0718,5355.0
2022-01-05 12:00:00,223.5,223.93,223.32,223.54,7783.0,204.0901,204.4827,203.9257,204.1266,7783.0
2022-01-05 12:30:00,223.59,223.73,223.19,223.65,4660.0,204.1722,204.3001,203.807,204.227,4660.0
2022-01-05 13:00:00,223.41,224.32,222.23,222.44,9299.0,204.0079,204.8388,202.9304,203.1221,9299.0
2022-01-05 13:30:00,222.63,222.63,221.71,221.98,4355.0,203.2956,203.2956,202.4555,202.7021,4355.0
2022-01-05 14:00:00,222.1,222.1,220.59,220.68,4730.0,202.8116,202.8116,201.4328,201.515,4730.0
2022-01-05 14:30:00,220.54,220.66,219.98,220.11,3133.0,201.3871,201.4967,200.8758,200.9945,3133.0
2022-01-05 15:00:00,220.34,220.68,219.49,219.99,5649.0,201.2045,201.515,200.4283,200.8849,5649.0
2022-01-05 15:30:00,219.98,219.98,218.68,219.03,29032.0,200.8758,200.8758,199.6887,200.0083,29032.0
2022-01-06 09:30:00,221.19,222.69,220.22,220.83,10210.0,201.9807,203.3504,201.0949,201.6519,10210.0
2022-01-06 10:00:00,220.9,222.65,220.9,221.03,8145.0,201.7159,203.3139,201.7159,201.8346,8145.0
2022-01-06 10:30:00,220.75,221.28,220.0,220.0,4424.0,201.5789,202.0629,200.894,200.894,4424.0
2022-01-06 11:00:00,219.4,219.44,218.89,219.15,3103.0,200.3461,200.3827,199.8804,200.1178,3103.0
2022-01-06 11:30:00,219.56,219.99,219.34,219.34,3759.0,200.4922,200.8849,200.2913,200.2913,3759.0
2022-01-06 12:00:00,219.5,220.66,219.48,220.25,6084.0,200.4374,201.4967,200.4192,201.1223,6084.0
2022-01-06 12:30:00,220.36,220.36,219.91,219.93,3620.0,201.2228,201.2228,200.8118,200.8301,3620.0
2022-01-06 13:00:00,220.06,220.18,219.45,219.5,4150.0,200.9488,201.0584,200.3918,200.4374,4150.0
2022-01-06 13:30:00,219.51,219.53,218.73,219.26,4705.0,200.4466,200.4648,199.7343,200.2183,4705.0
2022-01-06 14:00:00,219.15,220.24,219.08,220.02,7068.0,200.1178,201.1132,200.0539,200.9123,7068.0
2022-01-06 14:30:00,220.25,220.67,219.93,220.67,2504.0,201.1223,201.5058,200.8301,201.5058,2504.0
2022-01-06 15:00:00,220.66,220.66,219.51,219.9,4967.0,201.4967,201.4967,200.4466,200.8027,4967.0
2022-01-06 15:30:00,219.85,220.11,219.3,219.74,19048.0,200.757,200.9945,200.2548,200.6566,19048.0
2022-01-07 09:30:00,219.31,220.57,218.75,220.16,8909.0,200.2639,201.4145,199.7526,201.0401,8909.0
2022-01-07 10:00:00,219.96,220.81,219.78,220.8,5197.0,200.8575,201.6337,200.6931,201.6245,5197.0
2022-01-07 10:30:00,220.8,221.17,219.81,220.07,5948.0,201.6245,201.9624,200.7205,200.9579,5948.0
2022-01-07 11:00:00,219.81,219.96,218.62,219.26,11301.0,200.7205,200.8575,199.6339,200.2183,11301.0
2022-01-07 11:30:00,219.38,219.85,219.32,219.85,7994.0,200.3279,200.757,200.2731,200.757,7994.0
2022-01-07 12:00:00,219.78,219.81,219.34,219.5,6712.0,200.6931,200.7205,200.2913,200.4374,6712.0
2022-01-07 12:30:00,219.33,219.55,218.79,218.9,6054.0,200.2822,200.4831,199.7891,199.8896,6054.0
2022-01-07 13:00:00,218.93,219.13,218.42,218.84,4905.0,199.9169,200.0996,199.4512,199.8348,4905.0
2022-01-07 13:30:00,219.05,219.65,218.92,219.6,2767.0,200.0265,200.5744,199.9078,200.5288,2767.0
2022-01-07 14:00:00,219.64,219.9,219.36,219.67,5597.0,200.5653,200.8027,200.3096,200.5927,5597.0
2022-01-07 14:30:00,219.48,220.19,219.46,219.89,3569.0,200.4192,201.0675,200.4009,200.7936,3569.0
2022-01-07 15:00:00,219.88,219.89,219.57,219.72,7722.0,200.7844,200.7936,200.5014,200.6383,7722.0
2022-01-07 15:30:00,219.74,220.08,218.91,218.91,36685.0,200.6566,200.9671,199.8987,199.8987,36685.0
2022-01-10 09:30:00,217.85,219.02,216.63,216.74,16159.0,198.9307,199.9991,197.8167,197.9171,16159.0
2022-01-10 10:00:00,216.89,218.26,216.24,216.4,7434.0,198.0541,199.3051,197.4606,197.6067,7434.0
2022-01-10 10:30:00,216.27,217.44,216.11,217.26,7429.0,197.488,198.5563,197.3418,198.392,7429.0
2022-01-10 11:00:00,216.92,217.61,216.84,217.49,5521.0,198.0815,198.7116,198.0085,198.602,5521.0
2022-01-10 11:30:00,217.46,217.46,216.12,216.52,4758.0,198.5746,198.5746,197.351,197.7162,4758.0
2022-01-10 12:00:00,216.62,217.2,216.49,217.2,3330.0,197.8076,198.3372,197.6888,198.3372,3330.0
2022-01-10 12:30:00,217.18,217.74,216.84,217.51,4383.0,198.3189,198.8303,198.0085,198.6203,4383.0
2022-01-10 13:00:00,217.44,217.87,217.12,217.29,4721.0,198.5563,198.949,198.2641,198.4194,4721.0
2022-01-10 13:30:00,217.26,218.96,217.24,218.44,4233.0,198.392,199.9443,198.3737,199.4695,4233.0
2022-01-10 14:00:00,218.5,219.38,218.5,218.86,9517.0,199.5243,200.3279,199.5243,199.853,9517.0
2022-01-10 14:30:00,218.83,218.83,217.89,218.13,4309.0,199.8256,199.8256,198.9673,199.1864,4309.0
2022-01-10 15:00:00,218.14,218.41,217.01,217.09,7444.0,199.1956,199.4421,198.1637,198.2367,7444.0
2022-01-10 15:30:00,217.08,217.72,216.44,217.7,22909.0,198.2276,198.812,197.6432,198.7938,22909.0
2022-01-11 09:30:00,218.63,219.2,215.75,216.56,10254.0,199.643,200.1635,197.0131,197.7528,10254.0
2022-01-11 10:00:00,215.5,216.58,215.5,216.56,3185.0,196.7848,197.771,196.7848,197.7528,3185.0
2022-01-11 10:30:00,216.74,217.15,216.16,216.3,8033.0,197.9171,198.2915,197.3875,197.5153,8033.0
2022-01-11 11:00:00,216.07,216.31,215.53,215.81,13197.0,197.3053,197.5245,196.8122,197.0679,13197.0
2022-01-11 11:30:00,216.03,216.48,215.14,215.33,8171.0,197.2688,197.6797,196.4561,196.6296,8171.0
2022-01-11 12:00:00,215.14,215.28,213.21,213.22,42366.0,196.4561,196.5839,194.6937,194.7028,42366.0
2022-01-11 12:30:00,213.33,213.48,212.95,213.15,11605.0,194.8033,194.9403,194.4563,194.6389,11605.0
2022-01-11 13:00:00,213.11,214.56,212.89,214.16,5383.0,194.6024,195.9265,194.4015,195.5612,5383.0
2022-01-11 13:30:00,214.0,215.53,213.87,215.43,3214.0,195.4151,196.8122,195.2964,196.7209,3214.0
2022-01-11 14:00:00,215.43,215.43,214.89,215.01,5017.0,196.7209,196.7209,196.2278,196.3374,5017.0
2022-01-11 14:30:00,215.13,215.47,214.59,214.85,5956.0,196.447,196.7574,195.9539,196.1913,5956.0
2022-01-11 15:00:00,214.98,216.33,214.98,216.22,6877.0,196.31,197.5427,196.31,197.4423,6877.0
2022-01-11 15:30:00,216.27,216.59,215.76,216.53,27890.0,197.488,197.7802,197.0222,197.7254,27890.0
2022-01-12 09:30:00,217.72,219.29,217.42,218.55,6990.0,198.812,200.2457,198.5381,199.5699,6990.0
2022-01-12 10:00:00,218.93,218.99,217.91,217.93,3170.0,199.9169,199.9717,198.9855,199.0038,3170.0
2022-01-12 10:30:00,218.06,218.06,217.02,217.79,3174.0,199.1225,199.1225,198.1728,198.8759,3174.0
2022-01-12 11:00:00,217.56,217.85,216.5,216.85,6062.0,198.6659,198.9307,197.698,198.0176,6062.0
2022-01-12 11:30:00,216.66,217.89,216.66,217.4,5299.0,197.8441,198.9673,197.8441,198.5198,5299.0
2022-01-12 12:00:00,217.63,217.65,217.13,217.29,5635.0,198.7298,198.7481,198.2733,198.4194,5635.0
2022-01-12 12:30:00,217.32,218.02,217.03,218.02,3479.0,198.4468,199.086,198.182,199.086,3479.0
2022-01-12 13:00:00,217.81,218.02,217.61,217.77,2426.0,198.8942,199.086,198.7116,198.8577,2426.0
2022-01-12 13:30:00,217.69,217.96,217.56,217.9,2972.0,198.7846,199.0312,198.6659,198.9764,2972.0
2022-01-12 14:00:00,217.86,218.33,217.4,218.33,4206.0,198.9399,199.3691,198.5198,199.3691,4206.0
2022-01-12 14:30:00,218.19,218.19,217.83,218.09,3070.0,199.2412,199.2412,198.9125,199.1499,3070.0
2022-01-12 15:00:00,218.07,218.47,217.82,218.47,5806.0,199.1316,199.4969,198.9033,199.4969,5806.0
2022-01-12 15:30:00,218.45,219.34,218.23,218.96,22625.0,199.4786,200.2913,199.2777,199.9443,22625.0
2022-01-13 09:30:00,220.52,220.99,219.52,220.43,16715.0,201.3689,201.798,200.4557,201.2867,16715.0
2022-01-13 10:00:00,220.63,220.75,219.6,219.6,4557.0,201.4693,201.5789,200.5288,200.5288,4557.0
2022-01-13 10:30:00,219.38,220.34,219.38,220.33,2381.0,200.3279,201.2045,200.3279,201.1954,2381.0
2022-01-13 11:00:00,220.43,221.45,220.25,221.16,13700.0,201.2867,202.2181,201.1223,201.9533,13700.0
2022-01-13 11:30:00,221.11,221.8,221.11,221.33,4775.0,201.9076,202.5377,201.9076,202.1085,4775.0
2022-01-13 12:00:00,221.3,221.31,219.63,219.84,25128.0,202.0811,202.0903,200.5562,200.7479,25128.0
2022-01-13 12:30:00,219.65,220.0,219.43,219.76,9354.0,200.5744,200.894,200.3735,200.6749,9354.0
2022-01-13 13:00:00,219.36,219.5,218.73,218.93,23071.0,200.3096,200.4374,199.7343,199.9169,23071.0
2022-01-13 13:30:00,219.13,220.14,218.98,220.14,4354.0,200.0996,201.0219,199.9626,201.0219,4354.0
2022-01-13 14:00:00,220.42,220.54,219.84,220.5,9185.0,201.2775,201.3871,200.7479,201.3506,9185.0
2022-01-13 14:30:00,220.4,220.65,219.71,220.6,8355.0,201.2593,201.4876,200.6292,201.4419,8355.0
2022-01-13 15:00:00,220.66,220.66,219.88,220.49,5341.0,201.4967,201.4967,200.7844,201.3415,5341.0
2022-01-13 15:30:00,220.51,220.52,219.17,220.51,23163.0,201.3597,201.3689,200.1361,201.3597,23163.0
2022-01-14 09:30:00,217.66,218.96,215.92,218.12,10145.0,198.7572,199.9443,197.1683,199.1773,10145.0
2022-01-14 10:00:00,219.17,219.38,217.95,218.49,3140.0,200.1361,200.3279,199.0221,199.5152,3140.0
2022-01-14 10:30:00,218.01,218.69,217.88,218.69,5811.0,199.0768,199.6978,198.9581,199.6978,5811.0
2022-01-14 11:00:00,218.89,219.04,217.01,217.01,5445.0,199.8804,200.0174,198.1637,198.1637,5445.0
2022-01-14 11:30:00,217.17,218.43,217.17,218.43,5527.0,198.3098,199.4604,198.3098,199.4604,5527.0
2022-01-14 12:00:00,218.41,219.0,218.33,218.59,4627.0,199.4421,199.9809,199.3691,199.6065,4627.0
2022-01-14 12:30:00,218.76,219.01,217.37,217.37,3431.0,199.7617,199.99,198.4924,198.4924,3431.0
2022-01-14 13:00:00,217.08,217.6,216.08,216.46,11323.0,198.2276,198.7024,197.3145,197.6615,11323.0
2022-01-14 13:30:00,216.45,216.99,216.09,216.85,13813.0,197.6523,198.1454,197.3236,198.0176,13813.0
2022-01-14 14:00:00,216.89,217.64,216.77,217.21,7876.0,198.0541,198.739,197.9445,198.3463,7876.0
2022-01-14 14:30:00,217.12,218.19,216.96,217.74,23951.0,198.2641,199.2412,198.118,198.8303,23951.0
2022-01-14 15:00:00,217.79,218.43,217.35,218.39,18932.0,198.8759,199.4604,198.4742,199.4238,18932.0
2022-01-14 15:30:00,218.36,220.27,218.29,220.08,64510.0,199.3964,201.1406,199.3325,200.9671,64510.0
2022-01-18 09:30:00,218.53,218.75,216.23,216.86,16681.0,199.5517,199.7526,197.4514,198.0267,16681.0
2022-01-18 10:00:00,216.84,216.85,215.48,215.66,10208.0,198.0085,198.0176,196.7666,196.9309,10208.0
2022-01-18 10:30:00,215.78,217.17,215.78,216.75,11227.0,197.0405,198.3098,197.0405,197.9263,11227.0
2022-01-18 11:00:00,216.63,217.68,216.52,216.69,10085.0,197.8167,198.7755,197.7162,197.8715,10085.0
2022-01-18 11:30:00,215.4,215.92,215.33,215.92,2689.0,196.6935,197.1683,196.6296,197.1683,2689.0
2022-01-18 12:00:00,215.64,215.65,213.74,213.92,5644.0,196.9127,196.9218,195.1777,195.342,5644.0
2022-01-18 12:30:00,213.8,214.24,213.13,213.15,15378.0,195.2325,195.6342,194.6206,194.6389,15378.0
2022-01-18 13:00:00,213.16,214.55,212.96,214.14,4050.0,194.648,195.9173,194.4654,195.5429,4050.0
2022-01-18 13:30:00,214.18,214.43,213.58,214.14,6034.0,195.5795,195.8077,195.0316,195.5429,6034.0
2022-01-18 14:00:00,214.12,214.36,213.67,213.87,7534.0,195.5247,195.7438,195.1138,195.2964,7534.0
2022-01-18 14:30:00,213.81,215.27,213.81,215.21,8532.0,195.2416,196.5748,195.2416,196.52,8532.0
2022-01-18 15:00:00,215.32,215.52,214.67,214.97,5679.0,196.6205,196.8031,196.0269,196.3009,5679.0
2022-01-18 15:30:00,215.02,215.09,213.86,214.58,33824.0,196.3465,196.4104,195.2873,195.9447,33824.0
2022-01-19 09:30:00,215.16,215.34,213.83,214.04,5503.0,196.4744,196.6387,195.2599,195.4516,5503.0
2022-01-19 10:00:00,213.81,214.35,212.92,213.17,10253.0,195.2416,195.7347,194.4289,194.6572,10253.0
2022-01-19 10:30:00,213.09,214.85,212.97,214.54,5180.0,194.5841,196.1913,194.4745,195.9082,5180.0
2022-01-19 11:00:00,214.45,214.76,214.16,214.76,5134.0,195.826,196.1091,195.5612,196.1091,5134.0
2022-01-19 11:30:00,214.68,215.79,214.46,215.78,4603.0,196.036,197.0496,195.8351,197.0405,4603.0
2022-01-19 12:00:00,215.76,216.32,215.38,215.64,6857.0,197.0222,197.5336,196.6752,196.9127,6857.0
2022-01-19 12:30:00,215.67,215.71,214.94,215.25,5338.0,196.9401,196.9766,196.2735,196.5565,5338.0
2022-01-19 13:00:00,214.88,215.51,214.88,215.14,2953.0,196.2187,196.794,196.2187,196.4561,2953.0
2022-01-19 13:30:00,215.02,215.28,214.15,214.15,3778.0,196.3465,196.5839,195.5521,195.5521,3778.0
2022-01-19 14:00:00,214.0,214.2,213.48,213.56,6437.0,195.4151,195.5977,194.9403,195.0133,6437.0
2022-01-19 14:30:00,213.63,214.12,213.32,214.04,4804.0,195.0772,195.5247,194.7941,195.4516,4804.0
2022-01-19 15:00:00,214.06,214.57,213.91,213.92,6398.0,195.4699,195.9356,195.3329,195.342,6398.0
2022-01-19 15:30:00,213.89,213.96,212.2,212.68,63842.0,195.3146,195.3786,193.7714,194.2097,63842.0
2022-01-20 09:30:00,213.27,214.31,211.05,212.43,14768.0,194.7485,195.6982,192.7213,193.9814,14768.0
2022-01-20 10:00:00,212.81,213.71,211.83,213.25,6506.0,194.3284,195.1503,193.4335,194.7302,6506.0
2022-01-20 10:30:00,213.58,214.98,213.58,214.64,2942.0,195.0316,196.31,195.0316,195.9995,2942.0
2022-01-20 11:00:00,214.54,215.15,214.2,214.45,3830.0,195.9082,196.4652,195.5977,195.826,3830.0
2022-01-20 11:30:00,214.37,214.82,213.97,214.5,2877.0,195.753,196.1639,195.3877,195.8717,2877.0
2022-01-20 12:00:00,214.6,214.6,213.72,214.22,2907.0,195.963,195.963,195.1594,195.616,2907.0
2022-01-20 12:30:00,214.34,214.88,214.22,214.63,4273.0,195.7256,196.2187,195.616,195.9904,4273.0
2022-01-20 13:00:00,214.39,214.78,213.72,214.36,5435.0,195.7712,196.1274,195.1594,195.7438,5435.0
2022-01-20 13:30:00,214.29,214.8,213.9,214.04,13595.0,195.6799,196.1456,195.3238,195.4516,13595.0
2022-01-20 14:00:00,214.26,214.51,213.72,213.92,7549.0,195.6525,195.8808,195.1594,195.342,7549.0
2022-01-20 14:30:00,213.75,214.04,213.05,213.19,4093.0,195.1868,195.4516,194.5476,194.6754,4093.0
2022-01-20 15:00:00,213.38,213.38,211.73,211.94,4670.0,194.8489,194.8489,193.3422,193.534,4670.0
2022-01-20 15:30:00,211.91,212.05,209.57,209.77,37051.0,193.5066,193.6344,191.3698,191.5524,37051.0
2022-01-21 09:30:00,209.57,210.2,207.23,209.06,22267.0,191.3698,191.9451,189.233,190.9041,22267.0
2022-01-21 10:00:00,208.37,208.83,206.9,208.53,7538.0,190.274,190.6941,188.9317,190.4201,7538.0
2022-01-21 10:30:00,208.5,209.56,208.16,209.43,19258.0,190.3927,191.3607,190.0823,191.242,19258.0
2022-01-21 11:00:00,209.18,210.59,208.62,210.14,10161.0,191.0137,192.3012,190.5023,191.8903,10161.0
2022-01-21 11:30:00,209.61,210.03,208.75,209.0,8313.0,191.4063,191.7899,190.621,190.8493,8313.0
2022-01-21 12:00:00,208.89,208.89,207.75,208.23,9889.0,190.7489,190.7489,189.7079,190.1462,9889.0
2022-01-21 12:30:00,208.1,208.57,207.05,207.24,4214.0,190.0275,190.4567,189.0687,189.2422,4214.0
2022-01-21 13:00:00,207.32,207.49,206.51,206.72,8437.0,189.3152,189.4705,188.5756,188.7673,8437.0
2022-01-21 13:30:00,206.67,207.66,206.67,206.83,4389.0,188.7217,189.6257,188.7217,188.8678,4389.0
2022-01-21 14:00:00,206.9,207.41,206.46,206.46,8146.0,188.9317,189.3974,188.5299,188.5299,8146.0
2022-01-21 14:30:00,206.35,206.98,206.15,206.28,5863.0,188.4295,189.0047,188.2468,188.3655,5863.0
2022-01-21 15:00:00,206.13,206.39,205.17,205.33,8455.0,188.2286,188.466,187.3519,187.498,8455.0
2022-01-21 15:30:00,205.3,206.61,205.08,205.85,35581.0,187.4706,188.6669,187.2698,187.9729,35581.0
2022-01-24 09:30:00,203.18,204.41,202.45,202.77,21409.0,185.5348,186.6579,184.8682,185.1604,21409.0
2022-01-24 10:00:00,202.73,204.21,201.77,204.21,11209.0,185.1238,186.4753,184.2472,186.4753,11209.0
2022-01-24 10:30:00,204.57,206.16,204.37,204.97,7384.0,186.804,188.256,186.6214,187.1693,7384.0
2022-01-24 11:00:00,204.43,204.8,203.32,204.8,9809.0,186.6762,187.0141,185.6626,187.0141,9809.0
2022-01-24 11:30:00,204.86,205.35,202.73,203.39,5768.0,187.0689,187.5163,185.1238,185.7265,5768.0
2022-01-24 12:00:00,203.75,204.7,203.24,203.45,6730.0,186.0553,186.9228,185.5895,185.7813,6730.0
2022-01-24 12:30:00,203.6,204.86,203.07,204.86,24772.0,185.9183,187.0689,185.4343,187.0689,24772.0
2022-01-24 13:00:00,204.37,206.3,204.37,205.51,11021.0,186.6214,188.3838,186.6214,187.6624,11021.0
2022-01-24 13:30:00,205.45,207.12,205.19,207.12,5922.0,187.6076,189.1326,187.3702,189.1326,5922.0
2022-01-24 14:00:00,207.36,208.24,205.69,206.04,6924.0,189.3517,190.1553,187.8268,188.1464,6924.0
2022-01-24 14:30:00,206.36,206.86,205.52,206.86,5048.0,188.4386,188.8952,187.6715,188.8952,5048.0
2022-01-24 15:00:00,207.22,208.01,206.52,207.63,22570.0,189.2239,189.9453,188.5847,189.5983,22570.0
2022-01-24 15:30:00,207.67,211.1,207.66,210.98,27457.0,189.6348,192.7669,189.6257,192.6574,27457.0
2022-01-25 09:30:00,207.45,208.92,204.1,204.48,12609.0,189.4339,190.7763,186.3749,186.7219,12609.0
2022-01-25 10:00:00,204.21,206.36,204.16,206.36,9857.0,186.4753,188.4386,186.4297,188.4386,9857.0
2022-01-25 10:30:00,206.9,207.14,204.59,204.59,4149.0,188.9317,189.1509,186.8223,186.8223,4149.0
2022-01-25 11:00:00,204.52,206.44,204.37,206.1,4165.0,186.7584,188.5116,186.6214,188.2012,4165.0
2022-01-25 11:30:00,205.63,206.31,204.8,205.36,4832.0,187.772,188.3929,187.0141,187.5254,4832.0
2022-01-25 12:00:00,204.95,207.23,204.66,206.83,3489.0,187.151,189.233,186.8862,188.8678,3489.0
2022-01-25 12:30:00,206.78,207.0,206.29,207.0,6992.0,188.8221,189.023,188.3747,189.023,6992.0
2022-01-25 13:00:00,206.68,208.17,206.68,208.16,1731.0,188.7308,190.0914,188.7308,190.0823,1731.0
2022-01-25 13:30:00,207.88,209.65,207.86,209.65,5152.0,189.8266,191.4429,189.8083,191.4429,5152.0
2022-01-25 14:00:00,209.64,210.62,209.01,209.76,3989.0,191.4337,192.3286,190.8585,191.5433,3989.0
2022-01-25 14:30:00,210.03,210.99,209.73,210.99,5315.0,191.7899,192.6665,191.5159,192.6665,5315.0
2022-01-25 15:00:00,210.78,210.87,209.12,209.12,4690.0,192.4747,192.5569,190.9589,190.9589,4690.0
2022-01-25 15:30:00,208.99,210.08,208.75,209.06,44038.0,190.8402,191.8355,190.621,190.9041,44038.0
2022-01-26 09:30:00,210.64,213.56,210.0,213.37,10376.0,192.3469,195.0133,191.7625,194.8398,10376.0
2022-01-26 10:00:00,213.4,214.36,212.17,212.17,6998.0,194.8672,195.7438,193.744,193.744,6998.0
2022-01-26 10:30:00,212.12,212.12,210.29,210.98,4132.0,193.6984,193.6984,192.0273,192.6574,4132.0
2022-01-26 11:00:00,210.78,211.28,210.39,210.9,3345.0,192.4747,192.9313,192.1186,192.5843,3345.0
2022-01-26 11:30:00,210.9,211.09,210.29,210.95,2359.0,192.5843,192.7578,192.0273,192.63,2359.0
2022-01-26 12:00:00,210.7,210.97,210.26,210.33,2674.0,192.4017,192.6482,191.9999,192.0638,2674.0
2022-01-26 12:30:00,210.53,210.71,210.36,210.5,3365.0,192.2464,192.4108,192.0912,192.2191,3365.0
2022-01-26 13:00:00,210.45,210.56,209.67,210.1,3538.0,192.1734,192.2738,191.4611,191.8538,3538.0
2022-01-26 13:30:00,210.15,211.49,209.93,211.17,13208.0,191.8994,193.1231,191.6986,192.8309,13208.0
2022-01-26 14:00:00,211.81,212.56,210.29,211.69,5425.0,193.4153,194.1001,192.0273,193.3057,5425.0
2022-01-26 14:30:00,211.69,211.95,208.88,210.1,4302.0,193.3057,193.5431,190.7397,191.8538,4302.0
2022-01-26 15:00:00,209.52,209.52,206.87,208.31,18246.0,191.3242,191.3242,188.9043,190.2192,18246.0
2022-01-26 15:30:00,208.59,209.17,207.71,208.71,33400.0,190.4749,191.0046,189.6713,190.5845,33400.0
2022-01-27 09:30:00,210.2,211.93,209.01,211.21,9988.0,191.9451,193.5249,190.8585,192.8674,9988.0
2022-01-27 10:00:00,210.88,212.32,210.38,210.56,3549.0,192.5661,193.881,192.1095,192.2738,3549.0
2022-01-27 10:30:00,210.46,211.91,209.61,211.91,4435.0,192.1825,193.5066,191.4063,193.5066,4435.0
2022-01-27 11:00:00,212.13,212.52,209.84,209.84,9923.0,193.7075,194.0636,191.6164,191.6164,9923.0
2022-01-27 11:30:00,210.17,210.99,210.13,210.34,4470.0,191.9177,192.6665,191.8812,192.0729,4470.0
2022-01-27 12:00:00,210.37,210.38,208.0,208.28,3225.0,192.1003,192.1095,189.9362,190.1918,3225.0
2022-01-27 12:30:00,208.14,208.22,205.68,206.0,6330.0,190.064,190.1371,187.8176,188.1099,6330.0
2022-01-27 13:00:00,205.84,206.13,204.03,204.37,9014.0,187.9638,188.2286,186.3109,186.6214,9014.0
2022-01-27 13:30:00,204.33,204.83,202.92,203.69,16014.0,186.5849,187.0415,185.2973,186.0005,16014.0
2022-01-27 14:00:00,203.79,205.37,203.33,203.52,5473.0,186.0918,187.5346,185.6717,185.8452,5473.0
2022-01-27 14:30:00,203.5,204.85,203.22,203.55,8901.0,185.827,187.0597,185.5713,185.8726,8901.0
2022-01-27 15:00:00,203.71,204.98,202.97,204.97,9036.0,186.0187,187.1784,185.343,187.1693,9036.0
2022-01-27 15:30:00,205.11,205.69,204.27,205.25,32065.0,187.2971,187.8268,186.5301,187.425,32065.0
2022-01-28 09:30:00,203.84,204.66,202.36,202.73,11049.0,186.1374,186.8862,184.786,185.1238,11049.0
2022-01-28 10:00:00,202.57,203.51,201.62,202.28,9554.0,184.9777,185.8361,184.1102,184.7129,9554.0
2022-01-28 10:30:00,202.46,202.46,200.11,202.02,4457.0,184.8773,184.8773,182.7314,184.4755,4457.0
2022-01-28 11:00:00,201.67,203.0,201.48,202.11,6179.0,184.1559,185.3704,183.9824,184.5577,6179.0
2022-01-28 11:30:00,202.25,203.35,202.19,203.3,12630.0,184.6855,185.69,184.6307,185.6443,12630.0
2022-01-28 12:00:00,203.54,203.96,202.73,203.37,14222.0,185.8635,186.247,185.1238,185.7083,14222.0
2022-01-28 12:30:00,203.44,203.47,202.61,203.11,7576.0,185.7722,185.7996,185.0143,185.4708,7576.0
2022-01-28 13:00:00,203.25,203.71,203.25,203.5,2426.0,185.5987,186.0187,185.5987,185.827,2426.0
2022-01-28 13:30:00,203.74,204.67,203.74,204.38,5356.0,186.0461,186.8954,186.0461,186.6305,5356.0
2022-01-28 14:00:00,204.05,204.2,201.13,201.14,16518.0,186.3292,186.4662,183.6628,183.6719,16518.0
2022-01-28 14:30:00,201.28,203.24,201.15,203.2,7019.0,183.7998,185.5895,183.6811,185.553,7019.0
2022-01-28 15:00:00,203.23,204.65,203.21,204.52,6380.0,185.5804,186.8771,185.5622,186.7584,6380.0
2022-01-28 15:30:00,204.16,206.72,203.91,206.71,17209.0,186.4297,188.7673,186.2014,188.7582,17209.0
2022-01-31 09:30:00,204.93,205.93,204.17,205.91,8672.0,187.1328,188.0459,186.4388,188.0277,8672.0
2022-01-31 10:00:00,206.1,207.03,205.49,207.02,4994.0,188.2012,189.0504,187.6441,189.0413,4994.0
2022-01-31 10:30:00,206.91,206.91,205.38,205.73,7363.0,188.9408,188.9408,187.5437,187.8633,7363.0
2022-01-31 11:00:00,205.73,206.15,205.02,205.89,8877.0,187.8633,188.2468,187.215,188.0094,8877.0
2022-01-31 11:30:00,205.8,206.59,205.07,206.59,10186.0,187.9272,188.6486,187.2606,188.6486,10186.0
2022-01-31 12:00:00,206.65,206.93,206.08,206.84,10290.0,188.7034,188.9591,188.1829,188.8769,10290.0
2022-01-31 12:30:00,206.7,207.97,206.36,207.48,4902.0,188.7491,189.9088,188.4386,189.4613,4902.0
2022-01-31 13:00:00,207.32,207.92,207.17,207.61,5886.0,189.3152,189.8631,189.1782,189.58,5886.0
2022-01-31 13:30:00,207.52,208.25,207.49,207.82,2130.0,189.4979,190.1645,189.4705,189.7718,2130.0
2022-01-31 14:00:00,207.96,208.31,207.75,208.17,3281.0,189.8996,190.2192,189.7079,190.0914,3281.0
2022-01-31 14:30:00,208.31,208.32,207.73,208.09,4050.0,190.2192,190.2284,189.6896,190.0183,4050.0
2022-01-31 15:00:00,208.11,208.11,206.85,207.26,9696.0,190.0366,190.0366,188.886,189.2604,9696.0
2022-01-31 15:30:00,207.35,208.66,207.21,208.21,32340.0,189.3426,190.5388,189.2148,190.1279,32340.0
2022-02-01 09:30:00,207.66,209.23,206.72,207.27,38225.0,189.6257,191.0593,188.7673,189.2696,38225.0
2022-02-01 10:00:00,207.09,207.47,205.99,206.53,15131.0,189.1052,189.4522,188.1007,188.5938,15131.0
2022-02-01 10:30:00,206.26,207.25,206.19,207.24,19418.0,188.3473,189.2513,188.2834,189.2422,19418.0
2022-02-01 11:00:00,207.24,208.72,207.2,207.2,15210.0,189.2422,190.5936,189.2056,189.2056,15210.0
2022-02-01 11:30:00,207.3,208.17,206.78,207.89,13019.0,189.297,190.0914,188.8221,189.8357,13019.0
2022-02-01 12:00:00,207.84,208.21,207.71,208.13,8070.0,189.7901,190.1279,189.6713,190.0549,8070.0
2022-02-01 12:30:00,208.31,208.71,208.01,208.49,8943.0,190.2192,190.5845,189.9453,190.3836,8943.0
2022-02-01 13:00:00,208.49,208.85,208.21,208.81,7909.0,190.3836,190.7123,190.1279,190.6758,7909.0
2022-02-01 13:30:00,208.71,209.81,208.71,209.22,9731.0,190.5845,191.589,190.5845,191.0502,9731.0
2022-02-01 14:00:00,209.26,209.37,208.59,208.96,6183.0,191.0867,191.1872,190.4749,190.8128,6183.0
2022-02-01 14:30:00,208.97,209.18,208.74,208.91,5017.0,190.8219,191.0137,190.6119,190.7671,5017.0
2022-02-01 15:00:00,209.1,209.75,209.1,209.75,4972.0,190.9406,191.5342,190.9406,191.5342,4972.0
2022-02-01 15:30:00,209.82,210.42,209.6,210.19,37233.0,191.5981,192.146,191.3972,191.936,37233.0
2022-02-02 09:30:00,210.73,212.24,209.12,209.71,18327.0,192.4291,193.8079,190.9589,191.4977,18327.0
2022-02-02 10:00:00,209.64,210.42,209.1,210.03,19621.0,191.4337,192.146,190.9406,191.7899,19621.0
2022-02-02 10:30:00,210.03,212.21,209.31,210.47,15148.0,191.7899,193.7805,191.1324,192.1917,15148.0
2022-02-02 11:00:00,210.31,210.67,209.68,210.66,9514.0,192.0456,192.3743,191.4703,192.3652,9514.0
2022-02-02 11:30:00,210.44,210.99,210.16,210.44,7273.0,192.1643,192.6665,191.9086,192.1643,7273.0
2022-02-02 12:00:00,210.38,211.25,210.38,211.13,8631.0,192.1095,192.9039,192.1095,192.7943,8631.0
2022-02-02 12:30:00,211.05,211.37,210.82,211.25,7722.0,192.7213,193.0135,192.5113,192.9039,7722.0
2022-02-02 13:00:00,211.27,211.56,210.95,211.05,9143.0,192.9222,193.187,192.63,192.7213,9143.0
2022-02-02 13:30:00,211.02,211.81,211.02,211.65,10551.0,192.6939,193.4153,192.6939,193.2692,10551.0
2022-02-02 14:00:00,211.75,212.47,211.39,211.49,26761.0,193.3605,194.018,193.0318,193.1231,26761.0
2022-02-02 14:30:00,211.52,212.05,211.52,211.95,11683.0,193.1505,193.6344,193.1505,193.5431,11683.0
2022-02-02 15:00:00,211.55,211.72,211.04,211.04,6363.0,193.1779,193.3331,192.7122,192.7122,6363.0
2022-02-02 15:30:00,211.14,211.65,210.7,210.92,53304.0,192.8035,193.2692,192.4017,192.6026,53304.0
2022-02-03 09:30:00,211.57,215.82,210.0,214.71,28892.0,193.1961,197.077,191.7625,196.0634,28892.0
2022-02-03 10:00:00,214.99,216.46,214.6,215.32,27960.0,196.3191,197.6615,195.963,196.6205,27960.0
2022-02-03 10:30:00,215.57,215.73,214.72,215.16,22986.0,196.8487,196.9949,196.0726,196.4744,22986.0
2022-02-03 11:00:00,215.11,217.87,214.79,216.75,40934.0,196.4287,198.949,196.1365,197.9263,40934.0
2022-02-03 11:30:00,217.01,217.01,214.52,215.27,24108.0,198.1637,198.1637,195.8899,196.5748,24108.0
2022-02-03 12:00:00,215.61,217.3,214.82,216.57,21092.0,196.8853,198.4285,196.1639,197.7619,21092.0
2022-02-03 12:30:00,216.69,217.87,216.68,217.24,10636.0,197.8715,198.949,197.8623,198.3737,10636.0
2022-02-03 13:00:00,217.15,219.07,217.15,218.75,11857.0,198.2915,200.0448,198.2915,199.7526,11857.0
2022-02-03 13:30:00,218.62,219.22,217.57,218.11,11857.0,199.6339,200.1818,198.6751,199.1682,11857.0
2022-02-03 14:00:00,218.23,219.5,218.07,219.16,12510.0,199.2777,200.4374,199.1316,200.127,12510.0
2022-02-03 14:30:00,219.14,219.32,218.41,218.99,16951.0,200.1087,200.2731,199.4421,199.9717,16951.0
2022-02-03 15:00:00,219.01,219.08,218.04,218.49,31970.0,199.99,200.0539,199.1042,199.5152,31970.0
2022-02-03 15:30:00,218.34,218.35,216.13,216.71,77494.0,199.3782,199.3873,197.3601,197.8897,77494.0
2022-02-04 09:30:00,216.83,216.83,213.33,214.47,13817.0,197.9993,197.9993,194.8033,195.8443,13817.0
2022-02-04 10:00:00,214.98,215.0,210.39,210.98,9693.0,196.31,196.3282,192.1186,192.6574,9693.0
2022-02-04 10:30:00,210.65,211.65,209.37,211.31,11306.0,192.356,193.2692,191.1872,192.9587,11306.0
2022-02-04 11:00:00,211.42,213.2,211.13,212.78,7688.0,193.0592,194.6846,192.7943,194.301,7688.0
2022-02-04 11:30:00,213.14,213.84,212.82,213.05,7714.0,194.6298,195.269,194.3376,194.5476,7714.0
2022-02-04 12:00:00,212.73,213.7,212.66,213.7,5442.0,194.2554,195.1411,194.1915,195.1411,5442.0
2022-02-04 12:30:00,213.89,213.91,212.9,213.91,8650.0,195.3146,195.3329,194.4106,195.3329,8650.0
2022-02-04 13:00:00,214.16,214.47,213.86,214.27,6681.0,195.5612,195.8443,195.2873,195.6616,6681.0
2022-02-04 13:30:00,214.37,214.87,213.93,214.06,13481.0,195.753,196.2095,195.3512,195.4699,13481.0
2022-02-04 14:00:00,214.18,214.36,213.0,213.12,5701.0,195.5795,195.7438,194.5019,194.6115,5701.0
2022-02-04 14:30:00,213.05,213.57,212.81,213.57,3550.0,194.5476,195.0224,194.3284,195.0224,3550.0
2022-02-04 15:00:00,213.48,215.1,213.42,215.02,25725.0,194.9403,196.4196,194.8855,196.3465,25725.0
2022-02-04 15:30:00,215.06,215.47,213.46,213.83,44464.0,196.383,196.7574,194.922,195.2599,44464.0
2022-02-07 09:30:00,214.28,214.28,211.04,212.02,13254.0,195.6708,195.6708,192.7122,193.607,13254.0
2022-02-07 10:00:00,212.3,213.75,212.03,213.09,5307.0,193.8627,195.1868,193.6162,194.5841,5307.0
2022-02-07 10:30:00,213.21,214.27,212.74,213.59,18082.0,194.6937,195.6616,194.2645,195.0407,18082.0
2022-02-07 11:00:00,213.46,213.46,212.09,212.09,12232.0,194.922,194.922,193.671,193.671,12232.0
2022-02-07 11:30:00,212.51,212.75,211.73,212.41,8117.0,194.0545,194.2736,193.3422,193.9632,8117.0
2022-02-07 12:00:00,212.04,212.05,210.9,210.91,11378.0,193.6253,193.6344,192.5843,192.5934,11378.0
2022-02-07 12:30:00,211.1,211.48,210.7,211.15,5791.0,192.7669,193.1139,192.4017,192.8126,5791.0
2022-02-07 13:00:00,211.21,211.31,210.8,211.01,9246.0,192.8674,192.9587,192.493,192.6848,9246.0
2022-02-07 13:30:00,211.08,211.08,210.06,210.34,11419.0,192.7487,192.7487,191.8173,192.0729,11419.0
2022-02-07 14:00:00,210.24,210.87,210.17,210.72,7644.0,191.9816,192.5569,191.9177,192.4199,7644.0
2022-02-07 14:30:00,210.61,211.12,210.58,211.12,6646.0,192.3195,192.7852,192.2921,192.7852,6646.0
2022-02-07 15:00:00,211.06,211.47,210.19,210.28,11988.0,192.7304,193.1048,191.936,192.0182,11988.0
2022-02-07 15:30:00,210.22,210.97,209.87,210.31,46552.0,191.9634,192.6482,191.6438,192.0456,46552.0
2022-02-08 09:30:00,210.89,211.52,209.15,210.27,9457.0,192.5752,193.1505,190.9863,192.009,9457.0
2022-02-08 10:00:00,210.46,212.33,209.65,211.78,14385.0,192.1825,193.8901,191.4429,193.3879,14385.0
2022-02-08 10:30:00,211.7,212.5,210.82,211.25,6270.0,193.3148,194.0454,192.5113,192.9039,6270.0
2022-02-08 11:00:00,211.55,211.88,210.24,210.57,8739.0,193.1779,193.4792,191.9816,192.283,8739.0
2022-02-08 11:30:00,210.55,211.04,210.47,210.75,4981.0,192.2647,192.7122,192.1917,192.4473,4981.0
2022-02-08 12:00:00,210.78,211.95,210.53,211.95,12131.0,192.4747,193.5431,192.2464,193.5431,12131.0
2022-02-08 12:30:00,211.94,212.69,211.88,212.42,6848.0,193.534,194.2189,193.4792,193.9723,6848.0
2022-02-08 13:00:00,212.43,213.19,212.43,212.55,12977.0,193.9814,194.6754,193.9814,194.091,12977.0
2022-02-08 13:30:00,212.71,213.15,212.58,212.71,5344.0,194.2371,194.6389,194.1184,194.2371,5344.0
2022-02-08 14:00:00,212.87,212.91,211.8,211.93,8803.0,194.3832,194.4198,193.4062,193.5249,8803.0
2022-02-08 14:30:00,211.85,211.91,211.0,211.37,7666.0,193.4518,193.5066,192.6756,193.0135,7666.0
2022-02-08 15:00:00,211.24,212.27,211.16,211.87,13742.0,192.8948,193.8353,192.8217,193.4701,13742.0
2022-02-08 15:30:00,212.0,212.8,211.75,211.96,43126.0,193.5888,194.3193,193.3605,193.5523,43126.0
2022-02-09 09:30:00,213.27,214.83,212.66,213.18,10946.0,194.7485,196.173,194.1915,194.6663,10946.0
2022-02-09 10:00:00,213.68,216.34,213.67,216.19,7683.0,195.1229,197.5519,195.1138,197.4149,7683.0
2022-02-09 10:30:00,216.51,217.32,216.21,216.98,7763.0,197.7071,198.4468,197.4332,198.1363,7763.0
2022-02-09 11:00:00,216.82,216.83,215.75,215.98,5391.0,197.9902,197.9993,197.0131,197.2231,5391.0
2022-02-09 11:30:00,215.83,216.31,215.5,216.04,7191.0,197.0862,197.5245,196.7848,197.2779,7191.0
2022-02-09 12:00:00,216.06,216.15,215.34,215.59,3416.0,197.2962,197.3784,196.6387,196.867,3416.0
2022-02-09 12:30:00,215.51,215.88,215.5,215.62,1990.0,196.794,197.1318,196.7848,196.8944,1990.0
2022-02-09 13:00:00,215.43,215.62,214.97,215.03,6080.0,196.7209,196.8944,196.3009,196.3556,6080.0
2022-02-09 13:30:00,215.4,215.82,215.15,215.25,10881.0,196.6935,197.077,196.4652,196.5565,10881.0
2022-02-09 14:00:00,215.51,215.57,214.81,214.81,5915.0,196.794,196.8487,196.1547,196.1547,5915.0
2022-02-09 14:30:00,214.79,215.13,214.33,214.34,7570.0,196.1365,196.447,195.7164,195.7256,7570.0
2022-02-09 15:00:00,214.16,214.32,213.75,214.32,8202.0,195.5612,195.7073,195.1868,195.7073,8202.0
2022-02-09 15:30:00,214.27,214.77,213.73,214.75,39752.0,195.6616,196.1182,195.1685,196.1,39752.0
2022-02-10 09:30:00,212.73,214.22,212.46,214.22,13221.0,194.2554,195.616,194.0088,195.616,13221.0
2022-02-10 10:00:00,214.04,214.78,213.78,214.26,3987.0,195.4516,196.1274,195.2142,195.6525,3987.0
2022-02-10 10:30:00,214.12,215.07,213.7,214.34,6487.0,195.5247,196.3922,195.1411,195.7256,6487.0
2022-02-10 11:00:00,214.12,215.22,214.12,215.1,6986.0,195.5247,196.5291,195.5247,196.4196,6986.0
2022-02-10 11:30:00,214.95,215.69,214.85,215.17,6035.0,196.2826,196.9583,196.1913,196.4835,6035.0
2022-02-10 12:00:00,215.09,215.17,214.63,215.12,6041.0,196.4104,196.4835,195.9904,196.4378,6041.0
2022-02-10 12:30:00,215.18,215.4,213.05,213.71,4475.0,196.4926,196.6935,194.5476,195.1503,4475.0
2022-02-10 13:00:00,213.59,214.04,212.75,212.75,3348.0,195.0407,195.4516,194.2736,194.2736,3348.0
2022-02-10 13:30:00,212.31,212.39,211.31,212.02,5112.0,193.8719,193.9449,192.9587,193.607,5112.0
2022-02-10 14:00:00,211.52,212.04,211.0,212.04,6789.0,193.1505,193.6253,192.6756,193.6253,6789.0
2022-02-10 14:30:00,212.22,212.22,211.24,211.27,5484.0,193.7897,193.7897,192.8948,192.9222,5484.0
2022-02-10 15:00:00,211.44,212.28,211.0,211.37,7713.0,193.0774,193.8445,192.6756,193.0135,7713.0
2022-02-10 15:30:00,211.25,211.89,210.63,211.73,31494.0,192.9039,193.4883,192.3378,193.3422,31494.0
2022-02-11 09:30:00,212.05,213.22,211.08,213.13,8426.0,193.6344,194.7028,192.7487,194.6206,8426.0
2022-02-11 10:00:00,213.48,214.03,212.84,213.54,6135.0,194.9403,195.4425,194.3558,194.995,6135.0
2022-02-11 10:30:00,213.12,213.65,212.97,213.37,2904.0,194.6115,195.0955,194.4745,194.8398,2904.0
2022-02-11 11:00:00,213.34,213.56,212.48,212.48,6305.0,194.8124,195.0133,194.0271,194.0271,6305.0
2022-02-11 11:30:00,212.76,212.76,212.22,212.48,2132.0,194.2828,194.2828,193.7897,194.0271,2132.0
2022-02-11 12:00:00,212.8,213.03,211.95,212.35,5003.0,194.3193,194.5293,193.5431,193.9084,5003.0
2022-02-11 12:30:00,212.48,212.48,211.38,211.66,2762.0,194.0271,194.0271,193.0226,193.2783,2762.0
2022-02-11 13:00:00,211.72,212.51,211.64,212.12,8399.0,193.3331,194.0545,193.26,193.6984,8399.0
2022-02-11 13:30:00,211.8,211.83,209.08,209.38,23274.0,193.4062,193.4335,190.9224,191.1963,23274.0
2022-02-11 14:00:00,209.14,210.2,208.78,209.1,7964.0,190.9772,191.9451,190.6484,190.9406,7964.0
2022-02-11 14:30:00,209.2,209.78,207.17,208.05,20568.0,191.032,191.5616,189.1782,189.9818,20568.0
2022-02-11 15:00:00,207.99,209.05,207.66,208.54,13051.0,189.927,190.895,189.6257,190.4293,13051.0
2022-02-11 15:30:00,208.35,209.2,207.23,208.88,57742.0,190.2558,191.032,189.233,190.7397,57742.0
2022-02-14 09:30:00,209.53,211.02,209.03,209.03,8067.0,191.3333,192.6939,190.8767,190.8767,8067.0
2022-02-14 10:00:00,208.61,209.6,208.46,208.89,4277.0,190.4932,191.3972,190.3562,190.7489,4277.0
2022-02-14 10:30:00,208.95,208.95,207.26,207.26,5245.0,190.8037,190.8037,189.2604,189.2604,5245.0
2022-02-14 11:00:00,207.0,208.39,206.82,207.93,7524.0,189.023,190.2923,188.8586,189.8722,7524.0
2022-02-14 11:30:00,207.93,209.39,207.79,208.92,8213.0,189.8722,191.2054,189.7444,190.7763,8213.0
2022-02-14 12:00:00,209.36,210.21,209.23,210.21,5762.0,191.1781,191.9542,191.0593,191.9542,5762.0
2022-02-14 12:30:00,210.2,210.35,209.47,210.07,3917.0,191.9451,192.0821,191.2785,191.8264,3917.0
2022-02-14 13:00:00,210.2,210.5,210.08,210.13,2854.0,191.9451,192.2191,191.8355,191.8812,2854.0
2022-02-14 13:30:00,209.98,209.98,208.83,208.95,2537.0,191.7442,191.7442,190.6941,190.8037,2537.0
2022-02-14 14:00:00,208.53,208.67,208.12,208.67,5525.0,190.4201,190.548,190.0457,190.548,5525.0
2022-02-14 14:30:00,208.85,210.0,208.61,209.6,4385.0,190.7123,191.7625,190.4932,191.3972,4385.0
2022-02-14 15:00:00,209.36,210.5,209.3,210.4,11806.0,191.1781,192.2191,191.1233,192.1277,11806.0
2022-02-14 15:30:00,210.08,211.3,210.08,210.83,27661.0,191.8355,192.9496,191.8355,192.5204,27661.0
2022-02-15 09:30:00,213.5,217.93,213.5,214.52,33707.0,194.9585,199.0038,194.9585,195.8899,33707.0
2022-02-15 10:00:00,214.04,215.43,214.04,214.96,15396.0,195.4516,196.7209,195.4516,196.2917,15396.0
2022-02-15 10:30:00,215.0,215.37,214.89,215.37,7460.0,196.3282,196.6661,196.2278,196.6661,7460.0
2022-02-15 11:00:00,215.77,216.0,215.17,215.21,10251.0,197.0314,197.2414,196.4835,196.52,10251.0
2022-02-15 11:30:00,215.38,216.12,215.3,216.06,12560.0,196.6752,197.351,196.6022,197.2962,12560.0
2022-02-15 12:00:00,216.19,216.35,215.71,216.27,9053.0,197.4149,197.561,196.9766,197.488,9053.0
2022-02-15 12:30:00,216.17,216.18,215.37,215.53,6588.0,197.3966,197.4058,196.6661,196.8122,6588.0
2022-02-15 13:00:00,215.58,215.83,215.45,215.67,6192.0,196.8579,197.0862,196.7392,196.9401,6192.0
2022-02-15 13:30:00,215.7,215.7,215.11,215.25,7394.0,196.9675,196.9675,196.4287,196.5565,7394.0
2022-02-15 14:00:00,215.23,216.63,215.1,216.49,18380.0,196.5383,197.8167,196.4196,197.6888,18380.0
2022-02-15 14:30:00,216.43,216.99,216.11,216.14,16039.0,197.6341,198.1454,197.3418,197.3692,16039.0
2022-02-15 15:00:00,216.27,216.28,215.7,215.98,7186.0,197.488,197.4971,196.9675,197.2231,7186.0
2022-02-15 15:30:00,215.84,216.81,215.24,216.16,56426.0,197.0953,197.9811,196.5474,197.3875,56426.0
2022-02-16 09:30:00,214.48,217.7,214.48,215.37,11961.0,195.8534,198.7938,195.8534,196.6661,11961.0
2022-02-16 10:00:00,215.61,216.9,214.67,215.68,20639.0,196.8853,198.0632,196.0269,196.9492,20639.0
2022-02-16 10:30:00,215.84,216.09,214.94,216.04,18326.0,197.0953,197.3236,196.2735,197.2779,18326.0
2022-02-16 11:00:00,216.05,217.6,215.9,217.51,17277.0,197.2871,198.7024,197.1501,198.6203,17277.0
2022-02-16 11:30:00,217.52,217.56,217.16,217.16,10818.0,198.6294,198.6659,198.3007,198.3007,10818.0
2022-02-16 12:00:00,217.25,217.58,217.04,217.25,9943.0,198.3828,198.6842,198.1911,198.3828,9943.0
2022-02-16 12:30:00,217.23,217.64,216.66,217.36,16864.0,198.3646,198.739,197.8441,198.4833,16864.0
2022-02-16 13:00:00,217.27,217.53,216.99,217.26,9192.0,198.4011,198.6385,198.1454,198.392,9192.0
2022-02-16 13:30:00,217.22,217.58,217.12,217.58,7001.0,198.3555,198.6842,198.2641,198.6842,7001.0
2022-02-16 14:00:00,217.52,218.98,216.82,218.98,14709.0,198.6294,199.9626,197.9902,199.9626,14709.0
2022-02-16 14:30:00,219.06,219.44,218.57,219.24,15465.0,200.0357,200.3827,199.5882,200.2,15465.0
2022-02-16 15:00:00,219.31,219.71,218.87,219.28,14490.0,200.2639,200.6292,199.8622,200.2365,14490.0
2022-02-16 15:30:00,219.22,219.55,218.26,218.35,50289.0,200.1818,200.4831,199.3051,199.3873,50289.0
2022-02-17 09:30:00,216.71,217.18,215.68,216.17,14000.0,197.8897,198.3189,196.9492,197.3966,14000.0
2022-02-17 10:00:00,215.92,216.38,214.52,216.38,10994.0,197.1683,197.5884,195.8899,197.5884,10994.0
2022-02-17 10:30:00,216.14,217.09,215.93,217.09,5270.0,197.3692,198.2367,197.1775,198.2367,5270.0
2022-02-17 11:00:00,217.25,218.07,217.1,217.56,6749.0,198.3828,199.1316,198.2459,198.6659,6749.0
2022-02-17 11:30:00,217.3,218.43,217.3,218.13,10967.0,198.4285,199.4604,198.4285,199.1864,10967.0
2022-02-17 12:00:00,218.12,218.77,218.04,218.77,6534.0,199.1773,199.7708,199.1042,199.7708,6534.0
2022-02-17 12:30:00,218.57,218.85,218.02,218.71,6347.0,199.5882,199.8439,199.086,199.7161,6347.0
2022-02-17 13:00:00,218.71,219.12,218.5,219.0,6763.0,199.7161,200.0904,199.5243,199.9809,6763.0
2022-02-17 13:30:00,218.99,219.19,218.61,218.62,6800.0,199.9717,200.1544,199.6247,199.6339,6800.0
2022-02-17 14:00:00,218.52,218.52,216.46,216.56,15484.0,199.5426,199.5426,197.6615,197.7528,15484.0
2022-02-17 14:30:00,216.46,216.58,215.47,215.47,10042.0,197.6615,197.771,196.7574,196.7574,10042.0
2022-02-17 15:00:00,215.63,216.3,215.34,216.19,9035.0,196.9035,197.5153,196.6387,197.4149,9035.0
2022-02-17 15:30:00,216.39,216.74,215.74,216.39,49409.0,197.5975,197.9171,197.004,197.5975,49409.0
2022-02-18 09:30:00,215.77,218.1,215.27,218.09,10369.0,197.0314,199.159,196.5748,199.1499,10369.0
2022-02-18 10:00:00,218.02,218.25,217.15,217.15,5827.0,199.086,199.296,198.2915,198.2915,5827.0
2022-02-18 10:30:00,217.08,217.73,217.07,217.27,4959.0,198.2276,198.8212,198.2185,198.4011,4959.0
2022-02-18 11:00:00,216.9,217.36,216.02,216.93,7875.0,198.0632,198.4833,197.2597,198.0906,7875.0
2022-02-18 11:30:00,217.08,217.47,215.78,215.82,13416.0,198.2276,198.5837,197.0405,197.077,13416.0
2022-02-18 12:00:00,216.09,216.34,215.68,215.79,11333.0,197.3236,197.5519,196.9492,197.0496,11333.0
2022-02-18 12:30:00,215.67,215.98,215.24,215.46,8058.0,196.9401,197.2231,196.5474,196.7483,8058.0
2022-02-18 13:00:00,215.46,215.85,215.25,215.31,7254.0,196.7483,197.1044,196.5565,196.6113,7254.0
2022-02-18 13:30:00,215.41,215.98,215.26,215.98,5270.0,196.7026,197.2231,196.5657,197.2231,5270.0
2022-02-18 14:00:00,215.77,216.27,215.64,216.27,6038.0,197.0314,197.488,196.9127,197.488,6038.0
2022-02-18 14:30:00,216.55,216.7,215.67,216.43,7664.0,197.7436,197.8806,196.9401,197.6341,7664.0
2022-02-18 15:00:00,216.17,216.56,215.59,215.62,10561.0,197.3966,197.7528,196.867,196.8944,10561.0
2022-02-18 15:30:00,215.38,216.06,214.93,215.54,58362.0,196.6752,197.2962,196.2643,196.8214,58362.0
2022-02-22 09:30:00,214.49,215.37,212.53,213.79,17273.0,197.1945,198.0035,195.3925,196.5509,17273.0
2022-02-22 10:00:00,213.6,214.04,212.87,213.8,7120.0,196.3763,196.7808,195.7051,196.5601,7120.0
2022-02-22 10:30:00,213.72,213.76,212.44,212.57,8691.0,196.4866,196.5234,195.3098,195.4293,8691.0
2022-02-22 11:00:00,212.28,212.65,211.45,211.7,12452.0,195.1627,195.5029,194.3996,194.6295,12452.0
2022-02-22 11:30:00,211.96,212.37,210.85,211.19,8947.0,194.8685,195.2454,193.848,194.1606,8947.0
2022-02-22 12:00:00,211.37,211.73,210.59,210.72,5219.0,194.3261,194.657,193.609,193.7285,5219.0
2022-02-22 12:30:00,210.51,210.79,209.91,209.96,6502.0,193.5354,193.7928,192.9838,193.0298,6502.0
2022-02-22 13:00:00,209.74,210.1,209.07,209.75,9520.0,192.8275,193.1585,192.2115,192.8367,9520.0
2022-02-22 13:30:00,209.49,209.57,208.03,208.47,10174.0,192.5977,192.6712,191.2554,191.6599,10174.0
2022-02-22 14:00:00,208.11,208.77,207.92,208.26,5394.0,191.3289,191.9357,191.1543,191.4668,5394.0
2022-02-22 14:30:00,208.39,210.21,208.38,209.76,10087.0,191.5864,193.2596,191.5772,192.8459,10087.0
2022-02-22 15:00:00,209.99,210.7,209.64,210.08,12245.0,193.0573,193.7101,192.7356,193.1401,12245.0
2022-02-22 15:30:00,209.82,210.01,207.96,208.81,45163.0,192.9011,193.0757,191.191,191.9725,45163.0
2022-02-23 09:30:00,209.48,210.15,208.42,208.59,13505.0,192.5885,193.2044,191.6139,191.7702,13505.0
2022-02-23 10:00:00,208.42,208.46,206.48,206.59,10081.0,191.6139,191.6507,189.8304,189.9315,10081.0
2022-02-23 10:30:00,206.16,207.86,206.16,207.63,8151.0,189.5362,191.0991,189.5362,190.8876,8151.0
2022-02-23 11:00:00,207.53,208.01,207.01,207.69,3455.0,190.7957,191.237,190.3176,190.9428,3455.0
2022-02-23 11:30:00,207.81,208.9,207.81,208.67,6756.0,191.0531,192.0552,191.0531,191.8438,6756.0
2022-02-23 12:00:00,208.61,209.71,208.4,209.71,6845.0,191.7886,192.7999,191.5956,192.7999,6845.0
2022-02-23 12:30:00,209.69,209.84,209.01,209.49,14531.0,192.7815,192.9194,192.1564,192.5977,14531.0
2022-02-23 13:00:00,209.03,209.29,208.13,208.2,12072.0,192.1748,192.4138,191.3473,191.4117,12072.0
2022-02-23 13:30:00,208.26,208.53,207.52,208.1,12101.0,191.4668,191.7151,190.7865,191.3198,12101.0
2022-02-23 14:00:00,208.16,208.16,205.97,206.16,13443.0,191.3749,191.3749,189.3615,189.5362,13443.0
2022-02-23 14:30:00,206.15,206.22,204.96,205.15,16661.0,189.527,189.5913,188.4329,188.6076,16661.0
2022-02-23 15:00:00,205.13,205.21,204.04,204.69,21065.0,188.5892,188.6628,187.5871,188.1847,21065.0
2022-02-23 15:30:00,204.41,204.68,203.06,203.49,78084.0,187.9273,188.1755,186.6862,187.0815,78084.0
2022-02-24 09:30:00,199.5,201.09,197.75,199.76,18829.0,183.4132,184.875,181.8043,183.6523,18829.0
2022-02-24 10:00:00,199.75,201.74,198.92,200.76,12265.0,183.6431,185.4726,182.88,184.5716,12265.0
2022-02-24 10:30:00,200.46,201.84,200.34,200.8,13588.0,184.2958,185.5645,184.1855,184.6084,13588.0
2022-02-24 11:00:00,200.19,201.64,199.73,200.58,7984.0,184.0476,185.3807,183.6247,184.4061,7984.0
2022-02-24 11:30:00,200.66,201.58,200.05,201.44,8960.0,184.4797,185.3255,183.9189,185.1968,8960.0
2022-02-24 12:00:00,201.17,201.17,200.13,200.75,3625.0,184.9486,184.9486,183.9924,184.5624,3625.0
2022-02-24 12:30:00,200.73,201.44,200.09,200.63,5555.0,184.544,185.1968,183.9556,184.4521,5555.0
2022-02-24 13:00:00,200.12,201.2,199.93,200.11,5156.0,183.9832,184.9761,183.8085,183.974,5156.0
2022-02-24 13:30:00,200.1,201.58,200.07,200.14,6986.0,183.9648,185.3255,183.9373,184.0016,6986.0
2022-02-24 14:00:00,200.3,202.38,200.15,202.31,4554.0,184.1487,186.061,184.0108,185.9966,4554.0
2022-02-24 14:30:00,202.67,203.2,202.44,203.02,6551.0,186.3276,186.8149,186.1161,186.6494,6551.0
2022-02-24 15:00:00,203.04,203.85,203.03,203.35,11548.0,186.6678,187.4125,186.6586,186.9528,11548.0
2022-02-24 15:30:00,203.46,205.37,203.46,204.88,38173.0,187.0539,188.8099,187.0539,188.3594,38173.0
2022-02-25 09:30:00,205.3,207.78,205.03,205.86,8918.0,188.7455,191.0256,188.4973,189.2604,8918.0
2022-02-25 10:00:00,206.13,206.99,205.67,206.85,14496.0,189.5086,190.2993,189.0857,190.1705,14496.0
2022-02-25 10:30:00,207.33,209.05,206.89,208.58,13434.0,190.6118,192.1931,190.2073,191.761,13434.0
2022-02-25 11:00:00,208.66,210.5,208.64,210.4,9599.0,191.8346,193.5262,191.8162,193.4343,9599.0
2022-02-25 11:30:00,210.28,210.95,209.99,210.95,6797.0,193.324,193.9399,193.0573,193.9399,6797.0
2022-02-25 12:00:00,210.95,211.3,210.69,211.15,7916.0,193.9399,194.2617,193.7009,194.1238,7916.0
2022-02-25 12:30:00,211.22,211.53,211.01,211.21,8046.0,194.1882,194.4732,193.9951,194.179,8046.0
2022-02-25 13:00:00,211.6,211.63,210.87,211.47,5732.0,194.5375,194.5651,193.8664,194.418,5732.0
2022-02-25 13:30:00,211.77,212.31,211.4,211.66,9815.0,194.6938,195.1903,194.3537,194.5927,9815.0
2022-02-25 14:00:00,211.53,212.23,211.45,211.72,6832.0,194.4732,195.1167,194.3996,194.6479,6832.0
2022-02-25 14:30:00,211.8,212.06,211.17,211.77,5482.0,194.7214,194.9604,194.1422,194.6938,5482.0
2022-02-25 15:00:00,211.5,212.37,211.16,212.07,10674.0,194.4456,195.2454,194.133,194.9696,10674.0
2022-02-25 15:30:00,212.01,212.35,211.29,212.04,19894.0,194.9145,195.227,194.2525,194.942,19894.0
2022-02-28 09:30:00,209.35,210.28,208.52,210.0,11086.0,192.469,193.324,191.7059,193.0665,11086.0
2022-02-28 10:00:00,209.8,210.26,209.41,210.18,4317.0,192.8827,193.3056,192.5241,193.232,4317.0
2022-02-28 10:30:00,210.18,210.8,209.75,210.8,4303.0,193.232,193.802,192.8367,193.802,4303.0
2022-02-28 11:00:00,210.85,212.25,210.77,212.25,6406.0,193.848,195.1351,193.7745,195.1351,6406.0
2022-02-28 11:30:00,211.98,212.38,211.41,211.99,6717.0,194.8869,195.2546,194.3628,194.8961,6717.0
2022-02-28 12:00:00,212.21,212.28,210.42,210.7,7748.0,195.0983,195.1627,193.4527,193.7101,7748.0
2022-02-28 12:30:00,210.55,211.02,209.94,210.03,5839.0,193.5722,194.0043,193.0114,193.0941,5839.0
2022-02-28 13:00:00,209.88,210.22,209.2,209.43,13771.0,192.9562,193.2688,192.3311,192.5425,13771.0
2022-02-28 13:30:00,209.29,209.92,208.74,209.77,13915.0,192.4138,192.993,191.9081,192.8551,13915.0
2022-02-28 14:00:00,209.55,209.55,208.06,208.36,11161.0,192.6528,192.6528,191.283,191.5588,11161.0
2022-02-28 14:30:00,208.42,209.09,208.27,208.9,8214.0,191.6139,192.2299,191.476,192.0552,8214.0
2022-02-28 15:00:00,208.91,209.17,208.4,208.4,35419.0,192.0644,192.3035,191.5956,191.5956,35419.0
2022-02-28 15:30:00,208.34,210.45,208.09,210.26,52614.0,191.5404,193.4803,191.3106,193.3056,52614.0
2022-03-01 09:30:00,209.13,210.34,206.0,206.11,11051.0,192.2667,193.3791,189.3891,189.4902,11051.0
2022-03-01 10:00:00,206.19,206.22,203.88,204.42,7876.0,189.5638,189.5913,187.44,187.9365,7876.0
2022-03-01 10:30:00,204.42,204.42,202.95,203.44,8014.0,187.9365,187.9365,186.585,187.0355,8014.0
2022-03-01 11:00:00,203.13,203.99,203.06,203.57,5337.0,186.7505,187.5412,186.6862,187.155,5337.0
2022-03-01 11:30:00,203.62,203.69,201.85,202.11,6969.0,187.201,187.2654,185.5737,185.8128,6969.0
2022-03-01 12:00:00,202.02,202.1,201.3,201.41,6852.0,185.73,185.8036,185.0681,185.1692,6852.0
2022-03-01 12:30:00,201.28,202.29,201.25,201.9,8770.0,185.0497,185.9782,185.0221,185.6197,8770.0
2022-03-01 13:00:00,202.0,202.08,200.45,200.45,6590.0,185.7116,185.7852,184.2866,184.2866,6590.0
2022-03-01 13:30:00,200.53,201.08,200.28,200.68,6218.0,184.3602,184.8658,184.1303,184.4981,6218.0
2022-03-01 14:00:00,200.75,202.52,200.19,202.35,24094.0,184.5624,186.1897,184.0476,186.0334,24094.0
2022-03-01 14:30:00,202.38,203.2,202.12,202.78,8477.0,186.061,186.8149,185.822,186.4287,8477.0
2022-03-01 15:00:00,202.66,202.98,202.03,202.2,14916.0,186.3184,186.6126,185.7392,185.8955,14916.0
2022-03-01 15:30:00,202.0,202.34,200.7,201.95,51343.0,185.7116,186.0242,184.5165,185.6657,51343.0
2022-03-02 09:30:00,204.58,207.27,203.93,206.89,13871.0,188.0836,190.5567,187.486,190.2073,13871.0
2022-03-02 10:00:00,206.92,208.08,206.27,207.97,5201.0,190.2349,191.3014,189.6373,191.2002,5201.0
2022-03-02 10:30:00,207.79,209.14,207.45,208.94,6413.0,191.0347,192.2759,190.7222,192.092,6413.0
2022-03-02 11:00:00,209.04,210.1,208.85,209.79,6752.0,192.184,193.1585,192.0093,192.8735,6752.0
2022-03-02 11:30:00,209.86,210.27,209.4,210.0,3458.0,192.9378,193.3148,192.5149,193.0665,3458.0
2022-03-02 12:00:00,210.02,210.41,209.91,210.41,3661.0,193.0849,193.4435,192.9838,193.4435,3661.0
2022-03-02 12:30:00,210.91,210.91,210.3,210.64,2363.0,193.9032,193.9032,193.3424,193.6549,2363.0
2022-03-02 13:00:00,210.78,211.07,209.68,210.12,15249.0,193.7836,194.0503,192.7723,193.1769,15249.0
2022-03-02 13:30:00,210.89,211.0,210.32,210.32,4190.0,193.8848,193.9859,193.3607,193.3607,4190.0
2022-03-02 14:00:00,210.49,210.57,209.09,209.13,10416.0,193.517,193.5906,192.2299,192.2667,10416.0
2022-03-02 14:30:00,209.17,209.39,208.3,208.78,10461.0,192.3035,192.5057,191.5036,191.9449,10461.0
2022-03-02 15:00:00,208.78,209.48,208.77,209.09,7233.0,191.9449,192.5885,191.9357,192.2299,7233.0
2022-03-02 15:30:00,209.15,209.72,208.7,209.12,47359.0,192.2851,192.8091,191.8714,192.2575,47359.0
2022-03-03 09:30:00,210.76,212.34,209.81,211.82,11929.0,193.7653,195.2179,192.8919,194.7398,11929.0
2022-03-03 10:00:00,211.53,212.08,210.7,210.94,6398.0,194.4732,194.9788,193.7101,193.9307,6398.0
2022-03-03 10:30:00,211.23,211.35,209.71,209.71,3645.0,194.1974,194.3077,192.7999,192.7999,3645.0
2022-03-03 11:00:00,209.74,210.03,208.5,210.03,5282.0,192.8275,193.0941,191.6875,193.0941,5282.0
2022-03-03 11:30:00,209.67,210.54,209.67,210.45,4882.0,192.7632,193.563,192.7632,193.4803,4882.0
2022-03-03 12:00:00,210.61,210.81,209.7,209.7,4254.0,193.6274,193.8112,192.7907,192.7907,4254.0
2022-03-03 12:30:00,209.9,211.01,209.84,211.01,6193.0,192.9746,193.9951,192.9194,193.9951,6193.0
2022-03-03 13:00:00,210.78,211.25,210.77,211.25,3631.0,193.7836,194.2157,193.7745,194.2157,3631.0
2022-03-03 13:30:00,211.2,211.41,210.63,211.29,4297.0,194.1698,194.3628,193.6457,194.2525,4297.0
2022-03-03 14:00:00,211.6,211.96,211.24,211.96,16625.0,194.5375,194.8685,194.2066,194.8685,16625.0
2022-03-03 14:30:00,212.06,212.13,210.54,210.54,7737.0,194.9604,195.0248,193.563,193.563,7737.0
2022-03-03 15:00:00,210.43,211.24,210.29,211.17,7093.0,193.4619,194.2066,193.3332,194.1422,7093.0
2022-03-03 15:30:00,211.12,211.12,210.2,210.79,39031.0,194.0962,194.0962,193.2504,193.7928,39031.0
2022-03-04 09:30:00,207.05,207.71,206.22,207.23,19966.0,190.3544,190.9612,189.5913,190.5199,19966.0
2022-03-04 10:00:00,207.3,207.3,205.67,206.38,9094.0,190.5843,190.5843,189.0857,189.7384,9094.0
2022-03-04 10:30:00,206.35,206.54,204.58,204.66,9577.0,189.7109,189.8855,188.0836,188.1571,9577.0
2022-03-04 11:00:00,204.74,205.38,204.48,205.14,5913.0,188.2307,188.8191,187.9917,188.5984,5913.0
2022-03-04 11:30:00,204.82,205.24,204.04,204.66,3142.0,188.3042,188.6904,187.5871,188.1571,3142.0
2022-03-04 12:00:00,204.38,205.71,204.38,205.09,2879.0,187.8997,189.1225,187.8997,188.5525,2879.0
2022-03-04 12:30:00,205.6,206.33,205.38,206.17,4537.0,189.0213,189.6925,188.8191,189.5454,4537.0
2022-03-04 13:00:00,206.26,207.18,206.08,206.44,8265.0,189.6281,190.4739,189.4626,189.7936,8265.0
2022-03-04 13:30:00,206.55,206.55,205.36,205.44,4532.0,189.8947,189.8947,188.8007,188.8742,4532.0
2022-03-04 14:00:00,205.55,206.29,205.25,206.15,3056.0,188.9754,189.6557,188.6996,189.527,3056.0
2022-03-04 14:30:00,206.22,206.41,205.1,205.1,6981.0,189.5913,189.766,188.5617,188.5617,6981.0
2022-03-04 15:00:00,205.22,207.04,205.22,206.92,29543.0,188.672,190.3452,188.672,190.2349,29543.0
2022-03-04 15:30:00,206.78,207.68,206.18,207.37,42167.0,190.1062,190.9336,189.5546,190.6486,42167.0
2022-03-07 09:30:00,207.5,207.5,205.69,205.91,8473.0,190.7681,190.7681,189.1041,189.3063,8473.0
2022-03-07 10:00:00,206.11,206.87,205.23,205.23,6384.0,189.4902,190.1889,188.6812,188.6812,6384.0
2022-03-07 10:30:00,205.4,206.17,204.9,206.17,12380.0,188.8375,189.5454,188.3778,189.5454,12380.0
2022-03-07 11:00:00,205.91,206.61,205.18,205.52,50400.0,189.3063,189.9499,188.6352,188.9478,50400.0
2022-03-07 11:30:00,205.23,205.23,202.92,202.92,5388.0,188.6812,188.6812,186.5574,186.5574,5388.0
2022-03-07 12:00:00,202.56,202.69,201.35,201.88,7619.0,186.2265,186.346,185.114,185.6013,7619.0
2022-03-07 12:30:00,201.83,202.43,201.41,201.71,8553.0,185.5553,186.107,185.1692,185.445,8553.0
2022-03-07 13:00:00,202.77,205.0,202.76,205.0,15501.0,186.4195,188.4697,186.4103,188.4697,15501.0
2022-03-07 13:30:00,205.01,205.54,204.94,205.15,9689.0,188.4789,188.9662,188.4146,188.6076,9689.0
2022-03-07 14:00:00,205.26,205.58,204.98,205.23,16500.0,188.7088,189.003,188.4513,188.6812,16500.0
2022-03-07 14:30:00,205.12,205.58,205.01,205.29,6573.0,188.58,189.003,188.4789,188.7363,6573.0
2022-03-07 15:00:00,205.49,205.93,205.1,205.89,11005.0,188.9202,189.3247,188.5617,189.288,11005.0
2022-03-07 15:30:00,205.77,205.77,203.99,204.22,57592.0,189.1776,189.1776,187.5412,187.7526,57592.0
2022-03-08 09:30:00,206.59,207.18,205.37,206.65,21484.0,189.9315,190.4739,188.8099,189.9867,21484.0
2022-03-08 10:00:00,207.05,208.61,205.72,207.17,14819.0,190.3544,191.7886,189.1317,190.4647,14819.0
2022-03-08 10:30:00,206.56,209.24,206.56,208.95,26613.0,189.9039,192.3678,189.9039,192.1012,26613.0
2022-03-08 11:00:00,209.16,209.16,207.28,208.35,18495.0,192.2943,192.2943,190.5659,191.5496,18495.0
2022-03-08 11:30:00,208.11,210.48,207.27,210.0,7738.0,191.3289,193.5078,190.5567,193.0665,7738.0
2022-03-08 12:00:00,210.03,213.16,209.89,213.16,41396.0,193.0941,195.9717,192.9654,195.9717,41396.0
2022-03-08 12:30:00,212.92,214.08,212.06,212.29,12078.0,195.7511,196.8176,194.9604,195.1719,12078.0
2022-03-08 13:00:00,212.44,213.07,211.03,211.11,6100.0,195.3098,195.889,194.0135,194.087,6100.0
2022-03-08 13:30:00,210.66,210.66,208.34,208.42,4032.0,193.6733,193.6733,191.5404,191.6139,4032.0
2022-03-08 14:00:00,208.08,208.47,207.11,208.39,5703.0,191.3014,191.6599,190.4096,191.5864,5703.0
2022-03-08 14:30:00,208.69,209.08,207.91,208.95,7416.0,191.8622,192.2207,191.1451,192.1012,7416.0
2022-03-08 15:00:00,208.88,209.3,207.67,207.67,11979.0,192.0369,192.423,190.9244,190.9244,11979.0
2022-03-08 15:30:00,207.77,208.06,206.13,206.35,57244.0,191.0164,191.283,189.5086,189.7109,57244.0
2022-03-09 09:30:00,210.73,212.27,209.01,209.59,12282.0,193.7377,195.1535,192.1564,192.6896,12282.0
2022-03-09 10:00:00,209.31,210.21,208.82,208.89,8641.0,192.4322,193.2596,191.9817,192.046,8641.0
2022-03-09 10:30:00,209.08,210.81,209.03,210.35,4232.0,192.2207,193.8112,192.1748,193.3883,4232.0
2022-03-09 11:00:00,211.16,211.16,209.77,209.82,3190.0,194.133,194.133,192.8551,192.9011,3190.0
2022-03-09 11:30:00,209.99,210.52,209.59,210.52,7630.0,193.0573,193.5446,192.6896,193.5446,7630.0
2022-03-09 12:00:00,210.53,210.62,210.15,210.31,3825.0,193.5538,193.6365,193.2044,193.3515,3825.0
2022-03-09 12:30:00,210.65,210.92,210.39,210.54,4730.0,193.6641,193.9124,193.4251,193.563,4730.0
2022-03-09 13:00:00,210.4,210.52,209.84,210.2,3589.0,193.4343,193.5446,192.9194,193.2504,3589.0
2022-03-09 13:30:00,209.91,209.93,208.71,208.9,5392.0,192.9838,193.0022,191.8806,192.0552,5392.0
2022-03-09 14:00:00,209.14,209.15,208.39,208.52,3336.0,192.2759,192.2851,191.5864,191.7059,3336.0
2022-03-09 14:30:00,208.67,209.2,208.64,208.76,4658.0,191.8438,192.3311,191.8162,191.9265,4658.0
2022-03-09 15:00:00,208.69,209.99,208.65,209.91,5247.0,191.8622,193.0573,191.8254,192.9838,5247.0
2022-03-09 15:30:00,209.9,210.06,207.39,207.74,38181.0,192.9746,193.1217,190.667,190.9888,38181.0
2022-03-10 09:30:00,204.38,205.86,204.38,205.69,13252.0,187.8997,189.2604,187.8997,189.1041,13252.0
2022-03-10 10:00:00,205.48,206.41,205.36,205.78,5390.0,188.911,189.766,188.8007,189.1868,5390.0
2022-03-10 10:30:00,205.83,206.55,205.63,205.73,4023.0,189.2328,189.8947,189.0489,189.1409,4023.0
2022-03-10 11:00:00,205.6,206.07,205.21,205.48,7065.0,189.0213,189.4534,188.6628,188.911,7065.0
2022-03-10 11:30:00,205.68,205.68,204.67,205.14,1873.0,189.0949,189.0949,188.1663,188.5984,1873.0
2022-03-10 12:00:00,205.31,206.06,205.31,205.95,2173.0,188.7547,189.4442,188.7547,189.3431,2173.0
2022-03-10 12:30:00,205.83,205.83,204.77,205.15,2114.0,189.2328,189.2328,188.2583,188.6076,2114.0
2022-03-10 13:00:00,205.02,205.32,204.76,205.05,2752.0,188.4881,188.7639,188.2491,188.5157,2752.0
2022-03-10 13:30:00,204.83,205.51,204.79,205.18,1565.0,188.3134,188.9386,188.2767,188.6352,1565.0
2022-03-10 14:00:00,205.73,205.9,205.23,205.81,3725.0,189.1409,189.2971,188.6812,189.2144,3725.0
2022-03-10 14:30:00,205.83,206.65,205.79,206.63,4367.0,189.2328,189.9867,189.196,189.9683,4367.0
2022-03-10 15:00:00,206.43,206.74,205.51,206.02,4937.0,189.7844,190.0694,188.9386,189.4075,4937.0
2022-03-10 15:30:00,206.14,207.34,205.62,207.07,29112.0,189.5178,190.621,189.0397,190.3728,29112.0
2022-03-11 09:30:00,207.95,209.23,207.95,208.0,4064.0,191.1818,192.3586,191.1818,191.2278,4064.0
2022-03-11 10:00:00,208.56,208.56,207.39,207.98,4609.0,191.7427,191.7427,190.667,191.2094,4609.0
2022-03-11 10:30:00,207.66,208.41,207.66,208.41,7483.0,190.9152,191.6048,190.9152,191.6048,7483.0
2022-03-11 11:00:00,208.66,209.22,208.45,208.91,2827.0,191.8346,192.3494,191.6415,192.0644,2827.0
2022-03-11 11:30:00,209.07,209.43,208.9,208.97,2406.0,192.2115,192.5425,192.0552,192.1196,2406.0
2022-03-11 12:00:00,208.92,209.0,208.29,208.52,2000.0,192.0736,192.1472,191.4944,191.7059,2000.0
2022-03-11 12:30:00,208.46,208.46,207.78,208.16,2823.0,191.6507,191.6507,191.0256,191.3749,2823.0
2022-03-11 13:00:00,208.18,208.78,208.02,208.02,4150.0,191.3933,191.9449,191.2462,191.2462,4150.0
2022-03-11 13:30:00,208.27,208.75,207.94,208.0,4371.0,191.476,191.9173,191.1727,191.2278,4371.0
2022-03-11 14:00:00,207.58,208.33,207.47,208.2,6983.0,190.8417,191.5312,190.7406,191.4117,6983.0
2022-03-11 14:30:00,208.15,208.15,207.03,207.03,4524.0,191.3657,191.3657,190.336,190.336,4524.0
2022-03-11 15:00:00,207.28,207.28,206.44,206.59,5776.0,190.5659,190.5659,189.7936,189.9315,5776.0
2022-03-11 15:30:00,206.47,206.51,205.53,205.53,28207.0,189.8212,189.858,188.957,188.957,28207.0
2022-03-14 09:30:00,205.0,206.52,202.99,205.32,39355.0,188.4697,189.8672,186.6218,188.7639,39355.0
2022-03-14 10:00:00,205.4,206.52,204.73,205.43,26697.0,188.8375,189.8672,188.2215,188.865,26697.0
2022-03-14 10:30:00,205.48,205.52,203.83,205.2,21025.0,188.911,188.9478,187.3941,188.6536,21025.0
2022-03-14 11:00:00,205.07,205.8,205.07,205.59,7724.0,188.5341,189.2052,188.5341,189.0121,7724.0
2022-03-14 11:30:00,205.82,205.84,203.42,203.51,8636.0,189.2236,189.242,187.0171,187.0999,8636.0
2022-03-14 12:00:00,203.29,203.35,202.18,203.27,17487.0,186.8976,186.9528,185.8771,186.8792,17487.0
2022-03-14 12:30:00,203.25,205.12,203.25,204.33,88004.0,186.8608,188.58,186.8608,187.8537,88004.0
2022-03-14 13:00:00,204.56,205.03,204.35,204.35,6906.0,188.0652,188.4973,187.8721,187.8721,6906.0
2022-03-14 13:30:00,204.36,204.39,203.12,203.65,3963.0,187.8813,187.9089,186.7413,187.2286,3963.0
2022-03-14 14:00:00,202.92,203.42,202.87,203.0,31757.0,186.5574,187.0171,186.5115,186.631,31757.0
2022-03-14 14:30:00,202.84,204.17,202.84,203.85,9501.0,186.4839,187.7066,186.4839,187.4125,9501.0
2022-03-14 15:00:00,203.85,204.62,203.69,204.1,39333.0,187.4125,188.1204,187.2654,187.6423,39333.0
2022-03-14 15:30:00,204.01,204.81,203.32,204.72,67442.0,187.5595,188.295,186.9252,188.2123,67442.0
2022-03-15 09:30:00,206.6,206.6,204.08,205.75,31856.0,189.9407,189.9407,187.6239,189.1592,31856.0
2022-03-15 10:00:00,206.05,206.05,203.0,204.36,6164.0,189.4351,189.4351,186.631,187.8813,6164.0
2022-03-15 10:30:00,204.21,204.57,202.86,202.87,3643.0,187.7434,188.0744,186.5023,186.5115,3643.0
2022-03-15 11:00:00,202.98,203.04,201.0,201.53,18101.0,186.6126,186.6678,184.7923,185.2795,18101.0
2022-03-15 11:30:00,201.66,202.06,200.69,200.9,8627.0,185.399,185.7668,184.5073,184.7003,8627.0
2022-03-15 12:00:00,200.81,202.28,200.45,202.11,57864.0,184.6176,185.969,184.2866,185.8128,57864.0
2022-03-15 12:30:00,202.24,202.78,202.16,202.24,10843.0,185.9323,186.4287,185.8587,185.9323,10843.0
2022-03-15 13:00:00,202.29,202.55,201.39,201.39,4990.0,185.9782,186.2173,185.1508,185.1508,4990.0
2022-03-15 13:30:00,201.3,202.43,201.21,202.05,4367.0,185.0681,186.107,184.9853,185.7576,4367.0
2022-03-15 14:00:00,202.3,202.34,200.84,201.18,9174.0,185.9874,186.0242,184.6452,184.9577,9174.0
2022-03-15 14:30:00,201.21,202.1,201.08,202.1,10056.0,184.9853,185.8036,184.8658,185.8036,10056.0
2022-03-15 15:00:00,202.04,202.83,202.04,202.75,15375.0,185.7484,186.4747,185.7484,186.4012,15375.0
2022-03-15 15:30:00,202.82,202.96,202.17,202.75,39200.0,186.4655,186.5942,185.8679,186.4012,39200.0
2022-03-16 09:30:00,203.67,206.23,203.53,206.2,11062.0,187.247,189.6005,187.1183,189.573,11062.0
2022-03-16 10:00:00,206.09,206.5,205.0,206.5,9751.0,189.4718,189.8488,188.4697,189.8488,9751.0
2022-03-16 10:30:00,206.63,206.77,204.79,205.12,3692.0,189.9683,190.097,188.2767,188.58,3692.0
2022-03-16 11:00:00,204.94,205.31,204.42,205.06,10186.0,188.4146,188.7547,187.9365,188.5249,10186.0
2022-03-16 11:30:00,205.04,205.86,205.04,205.86,13442.0,188.5065,189.2604,188.5065,189.2604,13442.0
2022-03-16 12:00:00,205.75,205.91,205.21,205.52,7705.0,189.1592,189.3063,188.6628,188.9478,7705.0
2022-03-16 12:30:00,205.53,206.25,205.14,205.34,9933.0,188.957,189.6189,188.5984,188.7823,9933.0
2022-03-16 13:00:00,205.31,205.38,204.17,204.36,6836.0,188.7547,188.8191,187.7066,187.8813,6836.0
2022-03-16 13:30:00,204.39,205.13,204.38,204.9,4768.0,187.9089,188.5892,187.8997,188.3778,4768.0
2022-03-16 14:00:00,204.82,204.82,202.8,203.24,10746.0,188.3042,188.3042,186.4471,186.8516,10746.0
2022-03-16 14:30:00,202.95,204.51,202.23,204.5,10796.0,186.585,188.0192,185.9231,188.01,10796.0
2022-03-16 15:00:00,204.03,205.05,203.97,204.88,8544.0,187.5779,188.5157,187.5228,188.3594,8544.0
2022-03-16 15:30:00,205.0,206.42,204.19,206.32,92504.0,188.4697,189.7752,187.725,189.6833,92504.0
2022-03-17 09:30:00,205.0,206.39,204.51,205.97,8837.0,188.4697,189.7476,188.0192,189.3615,8837.0
2022-03-17 10:00:00,206.12,207.58,206.11,207.38,12067.0,189.4994,190.8417,189.4902,190.6578,12067.0
2022-03-17 10:30:00,207.63,207.64,206.77,207.12,8119.0,190.8876,190.8968,190.097,190.4188,8119.0
2022-03-17 11:00:00,207.28,207.66,206.99,207.32,4776.0,190.5659,190.9152,190.2993,190.6026,4776.0
2022-03-17 11:30:00,207.22,209.32,207.16,209.32,10528.0,190.5107,192.4414,190.4555,192.4414,10528.0
2022-03-17 12:00:00,209.4,210.0,209.26,209.86,9257.0,192.5149,193.0665,192.3862,192.9378,9257.0
2022-03-17 12:30:00,210.0,210.0,209.5,209.64,4336.0,193.0665,193.0665,192.6069,192.7356,4336.0
2022-03-17 13:00:00,209.58,210.04,209.44,209.88,13119.0,192.6804,193.1033,192.5517,192.9562,13119.0
2022-03-17 13:30:00,209.71,210.13,209.65,209.95,17336.0,192.7999,193.1861,192.7448,193.0206,17336.0
2022-03-17 14:00:00,209.97,209.99,209.19,209.19,6026.0,193.039,193.0573,192.3219,192.3219,6026.0
2022-03-17 14:30:00,209.3,209.85,209.15,209.84,13231.0,192.423,192.9286,192.2851,192.9194,13231.0
2022-03-17 15:00:00,209.73,209.87,209.39,209.81,9054.0,192.8183,192.947,192.5057,192.8919,9054.0
2022-03-17 15:30:00,209.83,210.36,209.5,210.31,66115.0,192.9103,193.3975,192.6069,193.3515,66115.0
2022-03-18 09:30:00,210.28,210.28,208.03,208.58,73088.0,193.324,193.324,191.2554,191.761,73088.0
2022-03-18 10:00:00,208.87,209.67,207.91,209.34,22205.0,192.0277,192.7632,191.1451,192.4598,22205.0
2022-03-18 10:30:00,209.19,209.73,209.13,209.51,21064.0,192.3219,192.8183,192.2667,192.6161,21064.0
2022-03-18 11:00:00,209.55,210.73,209.22,209.94,85686.0,192.6528,193.7377,192.3494,193.0114,85686.0
2022-03-18 11:30:00,210.05,210.35,209.72,209.89,15460.0,193.1125,193.3883,192.8091,192.9654,15460.0
2022-03-18 12:00:00,209.86,210.47,209.58,209.67,10406.0,192.9378,193.4986,192.6804,192.7632,10406.0
2022-03-18 12:30:00,209.85,210.34,209.66,210.17,12643.0,192.9286,193.3791,192.754,193.2228,12643.0
2022-03-18 13:00:00,210.17,212.1,210.17,211.79,17625.0,193.2228,194.9972,193.2228,194.7122,17625.0
2022-03-18 13:30:00,211.69,211.85,211.01,211.77,80108.0,194.6203,194.7674,193.9951,194.6938,80108.0
2022-03-18 14:00:00,211.96,212.46,211.75,212.11,12505.0,194.8685,195.3282,194.6754,195.0064,12505.0
2022-03-18 14:30:00,212.0,213.44,211.94,213.22,40024.0,194.9053,196.2292,194.8501,196.0269,40024.0
2022-03-18 15:00:00,213.01,214.16,212.95,213.83,20936.0,195.8338,196.8911,195.7787,196.5877,20936.0
2022-03-18 15:30:00,213.74,214.81,212.77,213.99,70797.0,196.505,197.4887,195.6132,196.7348,70797.0
2022-03-21 09:30:00,214.17,216.35,212.33,214.03,13074.0,196.9003,198.9045,195.2087,196.7716,13074.0
2022-03-21 10:00:00,213.72,215.32,213.7,214.07,6481.0,196.4866,197.9576,196.4682,196.8084,6481.0
2022-03-21 10:30:00,214.47,215.04,214.12,214.54,6723.0,197.1761,197.7001,196.8543,197.2405,6723.0
2022-03-21 11:00:00,214.56,215.09,213.34,214.07,10616.0,197.2588,197.7461,196.1372,196.8084,10616.0
2022-03-21 11:30:00,214.11,214.11,213.26,213.75,6756.0,196.8451,196.8451,196.0637,196.5142,6756.0
2022-03-21 12:00:00,213.93,214.71,213.72,214.71,4651.0,196.6796,197.3967,196.4866,197.3967,4651.0
2022-03-21 12:30:00,214.61,214.61,213.36,213.67,7371.0,197.3048,197.3048,196.1556,196.4406,7371.0
2022-03-21 13:00:00,213.58,213.86,212.83,212.99,9946.0,196.3579,196.6153,195.6683,195.8154,9946.0
2022-03-21 13:30:00,213.01,213.57,212.82,213.05,8452.0,195.8338,196.3487,195.6592,195.8706,8452.0
2022-03-21 14:00:00,213.23,213.95,213.05,213.53,12173.0,196.0361,196.698,195.8706,196.3119,12173.0
2022-03-21 14:30:00,213.4,213.83,213.14,213.14,8375.0,196.1924,196.5877,195.9533,195.9533,8375.0
2022-03-21 15:00:00,213.09,213.27,212.5,213.13,8634.0,195.9074,196.0729,195.365,195.9442,8634.0
2022-03-21 15:30:00,213.14,213.14,211.99,212.71,37941.0,195.9533,195.9533,194.8961,195.558,37941.0
2022-03-22 09:30:00,214.69,214.69,211.94,212.42,8165.0,197.3784,197.3784,194.8501,195.2914,8165.0
2022-03-22 10:00:00,212.53,212.9,211.94,212.78,4389.0,195.3925,195.7327,194.8501,195.6224,4389.0
2022-03-22 10:30:00,212.3,212.8,211.34,211.34,9452.0,195.1811,195.6408,194.2985,194.2985,9452.0
2022-03-22 11:00:00,211.09,211.7,211.09,211.66,5878.0,194.0687,194.6295,194.0687,194.5927,5878.0
2022-03-22 11:30:00,211.65,212.06,211.36,211.64,8425.0,194.5835,194.9604,194.3169,194.5743,8425.0
2022-03-22 12:00:00,211.87,211.88,211.21,211.21,1932.0,194.7858,194.7949,194.179,194.179,1932.0
2022-03-22 12:30:00,211.21,212.15,211.21,212.15,5269.0,194.179,195.0432,194.179,195.0432,5269.0
2022-03-22 13:00:00,212.27,212.53,212.0,212.12,2857.0,195.1535,195.3925,194.9053,195.0156,2857.0
2022-03-22 13:30:00,212.06,212.44,211.99,212.44,3210.0,194.9604,195.3098,194.8961,195.3098,3210.0
2022-03-22 14:00:00,212.13,212.55,212.04,212.22,3561.0,195.0248,195.4109,194.942,195.1075,3561.0
2022-03-22 14:30:00,212.03,212.51,212.03,212.48,3182.0,194.9329,195.3741,194.9329,195.3466,3182.0
2022-03-22 15:00:00,212.4,212.48,211.88,212.11,3342.0,195.273,195.3466,194.7949,195.0064,3342.0
2022-03-22 15:30:00,211.77,212.75,211.7,212.61,27447.0,194.6938,195.5948,194.6295,195.4661,27447.0
2022-03-23 09:30:00,212.07,212.09,209.29,209.35,10811.0,194.9696,194.988,192.4138,192.469,10811.0
2022-03-23 10:00:00,209.37,209.93,208.86,209.0,4617.0,192.4873,193.0022,192.0185,192.1472,4617.0
2022-03-23 10:30:00,208.95,209.88,208.95,209.01,2301.0,192.1012,192.9562,192.1012,192.1564,2301.0
2022-03-23 11:00:00,209.12,209.4,208.55,209.12,6656.0,192.2575,192.5149,191.7335,192.2575,6656.0
2022-03-23 11:30:00,209.11,209.11,208.2,208.2,2671.0,192.2483,192.2483,191.4117,191.4117,2671.0
2022-03-23 12:00:00,208.62,208.62,206.95,206.95,3262.0,191.7978,191.7978,190.2625,190.2625,3262.0
2022-03-23 12:30:00,207.03,207.48,206.77,206.77,6949.0,190.336,190.7497,190.097,190.097,6949.0
2022-03-23 13:00:00,206.8,206.91,206.43,206.85,8441.0,190.1246,190.2257,189.7844,190.1705,8441.0
2022-03-23 13:30:00,206.75,206.95,206.52,206.91,4627.0,190.0786,190.2625,189.8672,190.2257,4627.0
2022-03-23 14:00:00,206.94,206.94,206.25,206.68,5736.0,190.2533,190.2533,189.6189,190.0143,5736.0
2022-03-23 14:30:00,206.7,206.7,205.64,205.85,8134.0,190.0326,190.0326,189.0581,189.2512,8134.0
2022-03-23 15:00:00,205.81,207.01,205.8,207.01,11744.0,189.2144,190.3176,189.2052,190.3176,11744.0
2022-03-23 15:30:00,206.92,207.4,206.69,207.17,42209.0,190.2349,190.6762,190.0234,190.4647,42209.0
2022-03-24 09:30:00,208.05,208.66,207.04,207.77,10987.0,191.2738,191.8346,190.3452,191.0164,10987.0
2022-03-24 10:00:00,207.32,208.33,207.32,207.9,11484.0,190.6026,191.5312,190.6026,191.1359,11484.0
2022-03-24 10:30:00,207.96,208.37,207.59,207.82,6354.0,191.191,191.568,190.8509,191.0623,6354.0
2022-03-24 11:00:00,207.92,208.17,206.81,206.97,4401.0,191.1543,191.3841,190.1338,190.2809,4401.0
2022-03-24 11:30:00,206.92,207.45,206.92,207.3,2799.0,190.2349,190.7222,190.2349,190.5843,2799.0
2022-03-24 12:00:00,207.46,207.58,206.34,206.34,2751.0,190.7314,190.8417,189.7017,189.7017,2751.0
2022-03-24 12:30:00,205.93,206.42,205.88,205.89,4389.0,189.3247,189.7752,189.2788,189.288,4389.0
2022-03-24 13:00:00,205.82,206.04,205.38,205.47,3773.0,189.2236,189.4259,188.8191,188.9018,3773.0
2022-03-24 13:30:00,205.24,205.74,205.21,205.51,5685.0,188.6904,189.1501,188.6628,188.9386,5685.0
2022-03-24 14:00:00,205.28,205.54,205.14,205.39,7219.0,188.7271,188.9662,188.5984,188.8283,7219.0
2022-03-24 14:30:00,205.29,205.59,205.29,205.58,4766.0,188.7363,189.0121,188.7363,189.003,4766.0
2022-03-24 15:00:00,205.56,206.52,205.54,206.52,5833.0,188.9846,189.8672,188.9662,189.8672,5833.0
2022-03-24 15:30:00,206.52,207.08,206.27,206.82,40612.0,189.8672,190.382,189.6373,190.143,40612.0
2022-03-25 09:30:00,207.59,207.59,206.34,206.48,8116.0,190.8509,190.8509,189.7017,189.8304,8116.0
2022-03-25 10:00:00,206.61,208.0,206.6,207.45,19383.0,189.9499,191.2278,189.9407,190.7222,19383.0
2022-03-25 10:30:00,207.74,208.25,207.5,208.25,4252.0,190.9888,191.4577,190.7681,191.4577,4252.0
2022-03-25 11:00:00,208.02,208.02,206.06,206.58,13492.0,191.2462,191.2462,189.4442,189.9223,13492.0
2022-03-25 11:30:00,206.42,207.64,206.42,207.31,4469.0,189.7752,190.8968,189.7752,190.5935,4469.0
2022-03-25 12:00:00,207.45,207.71,207.07,207.36,5385.0,190.7222,190.9612,190.3728,190.6394,5385.0
2022-03-25 12:30:00,207.48,207.89,207.47,207.7,3394.0,190.7497,191.1267,190.7406,190.952,3394.0
2022-03-25 13:00:00,207.63,208.0,207.48,207.81,5692.0,190.8876,191.2278,190.7497,191.0531,5692.0
2022-03-25 13:30:00,208.2,208.8,208.17,208.78,2408.0,191.4117,191.9633,191.3841,191.9449,2408.0
2022-03-25 14:00:00,208.77,209.25,208.76,209.2,4262.0,191.9357,192.377,191.9265,192.3311,4262.0
2022-03-25 14:30:00,209.3,209.56,209.08,209.1,5877.0,192.423,192.662,192.2207,192.2391,5877.0
2022-03-25 15:00:00,209.0,209.32,208.48,208.48,5244.0,192.1472,192.4414,191.6691,191.6691,5244.0
2022-03-25 15:30:00,208.56,209.07,207.92,208.77,31041.0,191.7427,192.2115,191.1543,191.9357,31041.0
2022-03-28 09:30:00,208.52,208.52,205.07,205.07,18341.0,191.7059,191.7059,188.5341,188.5341,18341.0
2022-03-28 10:00:00,205.38,206.58,205.07,206.58,5378.0,188.8191,189.9223,188.5341,189.9223,5378.0
2022-03-28 10:30:00,206.65,206.65,205.24,206.13,32131.0,189.9867,189.9867,188.6904,189.5086,32131.0
2022-03-28 11:00:00,205.8,206.44,205.55,205.8,2461.0,189.2052,189.7936,188.9754,189.2052,2461.0
2022-03-28 11:30:00,205.86,206.08,204.98,204.98,5522.0,189.2604,189.4626,188.4513,188.4513,5522.0
2022-03-28 12:00:00,204.75,205.46,204.61,204.67,8897.0,188.2399,188.8926,188.1112,188.1663,8897.0
2022-03-28 12:30:00,204.9,205.56,204.69,205.56,2482.0,188.3778,188.9846,188.1847,188.9846,2482.0
2022-03-28 13:00:00,205.55,205.55,203.72,203.73,23783.0,188.9754,188.9754,187.2929,187.3021,23783.0
2022-03-28 13:30:00,203.76,203.97,203.39,203.72,17022.0,187.3297,187.5228,186.9895,187.2929,17022.0
2022-03-28 14:00:00,203.83,204.52,203.63,203.86,23246.0,187.3941,188.0284,187.2102,187.4216,23246.0
2022-03-28 14:30:00,203.75,203.9,203.12,203.34,23044.0,187.3205,187.4584,186.7413,186.9436,23044.0
2022-03-28 15:00:00,203.29,204.14,203.26,204.03,31226.0,186.8976,187.6791,186.87,187.5779,31226.0
2022-03-28 15:30:00,204.08,205.89,203.73,205.86,74442.0,187.6239,189.288,187.3021,189.2604,74442.0
2022-03-29 09:30:00,207.13,208.72,207.13,208.22,26754.0,190.428,191.8898,190.428,191.4301,26754.0
2022-03-29 10:00:00,208.27,208.34,206.66,207.45,9918.0,191.476,191.5404,189.9959,190.7222,9918.0
2022-03-29 10:30:00,208.4,209.59,208.21,209.59,11762.0,191.5956,192.6896,191.4209,192.6896,11762.0
2022-03-29 11:00:00,210.01,210.41,209.32,210.27,9293.0,193.0757,193.4435,192.4414,193.3148,9293.0
2022-03-29 11:30:00,210.43,211.04,210.3,210.7,18059.0,193.4619,194.0227,193.3424,193.7101,18059.0
2022-03-29 12:00:00,210.74,210.88,209.94,209.94,4195.0,193.7469,193.8756,193.0114,193.0114,4195.0
2022-03-29 12:30:00,209.81,210.29,209.41,209.83,4467.0,192.8919,193.3332,192.5241,192.9103,4467.0
2022-03-29 13:00:00,209.76,209.86,209.1,209.16,13780.0,192.8459,192.9378,192.2391,192.2943,13780.0
2022-03-29 13:30:00,209.07,209.8,208.89,209.64,26893.0,192.2115,192.8827,192.046,192.7356,26893.0
2022-03-29 14:00:00,209.81,211.17,209.61,211.17,12622.0,192.8919,194.1422,192.708,194.1422,12622.0
2022-03-29 14:30:00,211.05,211.38,210.37,210.37,11478.0,194.0319,194.3353,193.4067,193.4067,11478.0
2022-03-29 15:00:00,210.25,210.48,209.87,210.07,29050.0,193.2964,193.5078,192.947,193.1309,29050.0
2022-03-29 15:30:00,210.03,210.79,209.77,210.75,59854.0,193.0941,193.7928,192.8551,193.7561,59854.0
2022-03-30 09:30:00,209.76,211.64,209.44,211.64,8454.0,192.8459,194.5743,192.5517,194.5743,8454.0
2022-03-30 10:00:00,212.09,212.54,210.95,211.16,7068.0,194.988,195.4017,193.9399,194.133,7068.0
2022-03-30 10:30:00,211.16,211.56,210.73,211.14,8914.0,194.133,194.5008,193.7377,194.1146,8914.0
2022-03-30 11:00:00,210.96,211.62,210.52,210.78,6166.0,193.9491,194.5559,193.5446,193.7836,6166.0
2022-03-30 11:30:00,210.7,211.06,210.25,210.44,4174.0,193.7101,194.0411,193.2964,193.4711,4174.0
2022-03-30 12:00:00,210.68,211.36,210.67,211.25,6097.0,193.6917,194.3169,193.6825,194.2157,6097.0
2022-03-30 12:30:00,211.46,211.99,211.46,211.99,4645.0,194.4088,194.8961,194.4088,194.8961,4645.0
2022-03-30 13:00:00,212.12,212.12,211.23,211.23,2747.0,195.0156,195.0156,194.1974,194.1974,2747.0
2022-03-30 13:30:00,210.86,211.27,210.62,210.95,4271.0,193.8572,194.2341,193.6365,193.9399,4271.0
2022-03-30 14:00:00,210.91,211.16,210.25,210.38,10575.0,193.9032,194.133,193.2964,193.4159,10575.0
2022-03-30 14:30:00,210.31,210.39,209.71,209.87,4272.0,193.3515,193.4251,192.7999,192.947,4272.0
2022-03-30 15:00:00,209.77,209.78,208.84,208.85,10706.0,192.8551,192.8643,192.0001,192.0093,10706.0
2022-03-30 15:30:00,208.9,209.42,208.54,208.94,22107.0,192.0552,192.5333,191.7243,192.092,22107.0
2022-03-31 09:30:00,208.1,211.19,208.1,208.9,11541.0,191.3198,194.1606,191.3198,192.0552,11541.0
2022-03-31 10:00:00,208.7,209.19,208.01,208.8,7067.0,191.8714,192.3219,191.237,191.9633,7067.0
2022-03-31 10:30:00,208.46,209.53,208.33,209.34,4300.0,191.6507,192.6344,191.5312,192.4598,4300.0
2022-03-31 11:00:00,209.01,210.29,208.99,209.78,7683.0,192.1564,193.3332,192.138,192.8643,7683.0
2022-03-31 11:30:00,209.58,209.58,208.54,208.7,3977.0,192.6804,192.6804,191.7243,191.8714,3977.0
2022-03-31 12:00:00,208.77,208.99,208.07,208.45,7249.0,191.9357,192.138,191.2922,191.6415,7249.0
2022-03-31 12:30:00,208.75,209.55,208.69,208.94,6785.0,191.9173,192.6528,191.8622,192.092,6785.0
2022-03-31 13:00:00,208.91,208.96,208.08,208.1,4637.0,192.0644,192.1104,191.3014,191.3198,4637.0
2022-03-31 13:30:00,208.07,208.75,208.01,208.29,4002.0,191.2922,191.9173,191.237,191.4944,4002.0
2022-03-31 14:00:00,208.09,208.25,207.74,207.9,4734.0,191.3106,191.4577,190.9888,191.1359,4734.0
2022-03-31 14:30:00,207.87,208.06,207.57,207.57,3956.0,191.1083,191.283,190.8325,190.8325,3956.0
2022-03-31 15:00:00,207.56,207.62,206.93,207.01,8016.0,190.8233,190.8785,190.2441,190.3176,8016.0
2022-03-31 15:30:00,206.96,207.02,205.41,205.48,53086.0,190.2717,190.3268,188.8467,188.911,53086.0
2022-04-01 09:30:00,206.78,207.5,205.35,206.19,10475.0,190.1062,190.7681,188.7915,189.5638,10475.0
2022-04-01 10:00:00,206.73,206.73,202.62,202.63,12321.0,190.0602,190.0602,186.2816,186.2908,12321.0
2022-04-01 10:30:00,202.74,202.94,202.23,202.62,5652.0,186.392,186.5758,185.9231,186.2816,5652.0
2022-04-01 11:00:00,202.85,203.46,202.46,203.46,5410.0,186.4931,187.0539,186.1345,187.0539,5410.0
2022-04-01 11:30:00,203.26,203.45,202.86,203.19,3777.0,186.87,187.0447,186.5023,186.8057,3777.0
2022-04-01 12:00:00,203.32,203.32,202.7,202.84,5296.0,186.9252,186.9252,186.3552,186.4839,5296.0
2022-04-01 12:30:00,202.84,202.94,202.16,202.3,11070.0,186.4839,186.5758,185.8587,185.9874,11070.0
2022-04-01 13:00:00,202.39,202.47,201.85,202.2,25608.0,186.0702,186.1437,185.5737,185.8955,25608.0
2022-04-01 13:30:00,202.28,203.11,201.76,202.95,20989.0,185.969,186.7321,185.491,186.585,20989.0
2022-04-01 14:00:00,203.25,204.36,203.25,204.36,5046.0,186.8608,187.8813,186.8608,187.8813,5046.0
2022-04-01 14:30:00,204.4,204.4,203.9,203.99,3834.0,187.9181,187.9181,187.4584,187.5412,3834.0
2022-04-01 15:00:00,204.23,204.38,202.95,203.03,7403.0,187.7618,187.8997,186.585,186.6586,7403.0
2022-04-01 15:30:00,203.05,203.78,202.39,203.7,34146.0,186.677,187.3481,186.0702,187.2745,34146.0
2022-04-04 09:30:00,203.04,204.18,201.0,204.18,19377.0,186.6678,187.7158,184.7923,187.7158,19377.0
2022-04-04 10:00:00,203.83,204.59,203.54,204.06,10452.0,187.3941,188.0928,187.1274,187.6055,10452.0
2022-04-04 10:30:00,204.14,205.57,204.12,205.45,19315.0,187.6791,188.9938,187.6607,188.8834,19315.0
2022-04-04 11:00:00,205.17,205.8,205.03,205.36,6476.0,188.626,189.2052,188.4973,188.8007,6476.0
2022-04-04 11:30:00,205.57,207.03,205.54,207.03,6138.0,188.9938,190.336,188.9662,190.336,6138.0
2022-04-04 12:00:00,206.66,207.11,206.47,206.98,5272.0,189.9959,190.4096,189.8212,190.2901,5272.0
2022-04-04 12:30:00,206.67,207.05,205.96,206.14,6319.0,190.0051,190.3544,189.3523,189.5178,6319.0
2022-04-04 13:00:00,206.04,206.71,206.04,206.67,5598.0,189.4259,190.0418,189.4259,190.0051,5598.0
2022-04-04 13:30:00,207.16,207.43,206.75,207.39,3263.0,190.4555,190.7038,190.0786,190.667,3263.0
2022-04-04 14:00:00,207.25,207.92,207.13,207.84,3513.0,190.5383,191.1543,190.428,191.0807,3513.0
2022-04-04 14:30:00,207.97,208.37,207.71,208.16,6388.0,191.2002,191.568,190.9612,191.3749,6388.0
2022-04-04 15:00:00,208.38,208.41,207.79,207.79,6522.0,191.5772,191.6048,191.0347,191.0347,6522.0
2022-04-04 15:30:00,207.78,208.61,207.55,208.61,34053.0,191.0256,191.7886,190.8141,191.7886,34053.0
2022-04-05 09:30:00,208.16,209.82,207.79,208.59,12611.0,191.3749,192.9011,191.0347,191.7702,12611.0
2022-04-05 10:00:00,208.45,209.0,206.54,207.28,7597.0,191.6415,192.1472,189.8855,190.5659,7597.0
2022-04-05 10:30:00,207.26,207.87,206.8,207.87,6458.0,190.5475,191.1083,190.1246,191.1083,6458.0
2022-04-05 11:00:00,207.74,207.96,207.34,207.67,7405.0,190.9888,191.191,190.621,190.9244,7405.0
2022-04-05 11:30:00,207.73,208.1,207.71,207.83,5453.0,190.9796,191.3198,190.9612,191.0715,5453.0
2022-04-05 12:00:00,207.68,207.71,206.92,207.51,4259.0,190.9336,190.9612,190.2349,190.7773,4259.0
2022-04-05 12:30:00,207.5,208.18,207.47,208.06,3347.0,190.7681,191.3933,190.7406,191.283,3347.0
2022-04-05 13:00:00,208.12,208.39,208.03,208.03,4061.0,191.3381,191.5864,191.2554,191.2554,4061.0
2022-04-05 13:30:00,208.12,208.12,207.15,207.15,6165.0,191.3381,191.3381,190.4464,190.4464,6165.0
2022-04-05 14:00:00,207.17,207.41,206.8,207.33,2924.0,190.4647,190.6854,190.1246,190.6118,2924.0
2022-04-05 14:30:00,207.22,207.76,207.14,207.59,4127.0,190.5107,191.0072,190.4372,190.8509,4127.0
2022-04-05 15:00:00,207.62,207.74,207.13,207.3,4621.0,190.8785,190.9888,190.428,190.5843,4621.0
2022-04-05 15:30:00,207.16,207.16,205.8,206.26,32275.0,190.4555,190.4555,189.2052,189.6281,32275.0
2022-04-06 09:30:00,204.87,206.29,203.51,206.06,24360.0,188.3502,189.6557,187.0999,189.4442,24360.0
2022-04-06 10:00:00,205.57,206.03,204.71,205.98,8149.0,188.9938,189.4167,188.2031,189.3707,8149.0
2022-04-06 10:30:00,205.99,206.3,205.37,205.74,3663.0,189.3799,189.6649,188.8099,189.1501,3663.0
2022-04-06 11:00:00,205.75,207.2,205.71,207.2,9842.0,189.1592,190.4923,189.1225,190.4923,9842.0
2022-04-06 11:30:00,207.33,207.5,206.65,206.65,5885.0,190.6118,190.7681,189.9867,189.9867,5885.0
2022-04-06 12:00:00,206.76,207.47,206.76,207.47,4021.0,190.0878,190.7406,190.0878,190.7406,4021.0
2022-04-06 12:30:00,207.23,207.43,207.0,207.34,5891.0,190.5199,190.7038,190.3084,190.621,5891.0
2022-04-06 13:00:00,207.32,208.0,207.19,207.66,4963.0,190.6026,191.2278,190.4831,190.9152,4963.0
2022-04-06 13:30:00,207.47,207.83,207.24,207.52,6119.0,190.7406,191.0715,190.5291,190.7865,6119.0
2022-04-06 14:00:00,207.26,208.4,206.52,207.13,8475.0,190.5475,191.5956,189.8672,190.428,8475.0
2022-04-06 14:30:00,206.95,208.38,206.95,208.38,12879.0,190.2625,191.5772,190.2625,191.5772,12879.0
2022-04-06 15:00:00,208.38,208.5,207.35,207.41,17854.0,191.5772,191.6875,190.6302,190.6854,17854.0
2022-04-06 15:30:00,207.22,208.14,206.93,207.37,21345.0,190.5107,191.3565,190.2441,190.6486,21345.0
2022-04-07 09:30:00,207.2,207.87,206.04,206.52,12276.0,190.4923,191.1083,189.4259,189.8672,12276.0
2022-04-07 10:00:00,206.55,206.68,204.15,204.15,7514.0,189.8947,190.0143,187.6883,187.6883,7514.0
2022-04-07 10:30:00,204.13,204.66,203.49,204.54,5732.0,187.6699,188.1571,187.0815,188.0468,5732.0
2022-04-07 11:00:00,204.69,204.82,204.0,204.02,5273.0,188.1847,188.3042,187.5504,187.5687,5273.0
2022-04-07 11:30:00,204.12,205.33,203.92,205.24,4422.0,187.6607,188.7731,187.4768,188.6904,4422.0
2022-04-07 12:00:00,205.31,205.71,204.4,204.4,15854.0,188.7547,189.1225,187.9181,187.9181,15854.0
2022-04-07 12:30:00,204.13,204.61,203.85,204.03,3756.0,187.6699,188.1112,187.4125,187.5779,3756.0
2022-04-07 13:00:00,204.13,205.02,204.03,204.65,2684.0,187.6699,188.4881,187.5779,188.1479,2684.0
2022-04-07 13:30:00,204.66,205.32,204.42,205.32,6530.0,188.1571,188.7639,187.9365,188.7639,6530.0
2022-04-07 14:00:00,205.33,205.71,205.24,205.51,4763.0,188.7731,189.1225,188.6904,188.9386,4763.0
2022-04-07 14:30:00,205.41,205.98,205.02,205.98,6311.0,188.8467,189.3707,188.4881,189.3707,6311.0
2022-04-07 15:00:00,205.98,206.57,205.94,206.21,17294.0,189.3707,189.9131,189.3339,189.5822,17294.0
2022-04-07 15:30:00,206.17,206.53,205.13,205.15,56801.0,189.5454,189.8763,188.5892,188.6076,56801.0
2022-04-08 09:30:00,206.44,207.28,205.23,206.88,22361.0,189.7936,190.5659,188.6812,190.1981,22361.0
2022-04-08 10:00:00,206.97,209.57,206.83,209.41,26693.0,190.2809,192.6712,190.1522,192.5241,26693.0
2022-04-08 10:30:00,209.48,210.89,209.26,210.89,38386.0,192.5885,193.8848,192.3862,193.8848,38386.0
2022-04-08 11:00:00,211.0,211.49,210.65,211.1,21089.0,193.9859,194.4364,193.6641,194.0778,21089.0
2022-04-08 11:30:00,211.17,211.22,210.48,210.69,10247.0,194.1422,194.1882,193.5078,193.7009,10247.0
2022-04-08 12:00:00,210.62,211.0,209.93,210.9,11291.0,193.6365,193.9859,193.0022,193.894,11291.0
2022-04-08 12:30:00,210.87,210.88,209.1,209.16,13386.0,193.8664,193.8756,192.2391,192.2943,13386.0
2022-04-08 13:00:00,209.08,209.91,209.04,209.85,13560.0,192.2207,192.9838,192.184,192.9286,13560.0
2022-04-08 13:30:00,209.7,209.74,208.74,208.96,6830.0,192.7907,192.8275,191.9081,192.1104,6830.0
2022-04-08 14:00:00,208.89,208.97,208.25,208.4,5746.0,192.046,192.1196,191.4577,191.5956,5746.0
2022-04-08 14:30:00,208.5,208.77,208.16,208.61,4870.0,191.6875,191.9357,191.3749,191.7886,4870.0
2022-04-08 15:00:00,208.73,208.73,208.24,208.66,9291.0,191.899,191.899,191.4485,191.8346,9291.0
2022-04-08 15:30:00,208.62,208.97,207.89,208.38,53564.0,191.7978,192.1196,191.1267,191.5772,53564.0
2022-04-11 09:30:00,208.95,212.51,208.95,212.5,11419.0,192.1012,195.3741,192.1012,195.365,11419.0
2022-04-11 10:00:00,212.14,212.83,211.22,212.27,6297.0,195.034,195.6683,194.1882,195.1535,6297.0
2022-04-11 10:30:00,211.91,212.77,211.02,212.05,5203.0,194.8225,195.6132,194.0043,194.9512,5203.0
2022-04-11 11:00:00,211.83,211.93,210.95,211.57,13534.0,194.749,194.8409,193.9399,194.5099,13534.0
2022-04-11 11:30:00,211.47,211.9,211.19,211.23,2933.0,194.418,194.8133,194.1606,194.1974,2933.0
2022-04-11 12:00:00,211.28,211.98,211.28,211.97,5312.0,194.2433,194.8869,194.2433,194.8777,5312.0
2022-04-11 12:30:00,212.0,212.49,211.0,211.05,7777.0,194.9053,195.3558,193.9859,194.0319,7777.0
2022-04-11 13:00:00,211.15,211.2,210.63,210.83,4246.0,194.1238,194.1698,193.6457,193.8296,4246.0
2022-04-11 13:30:00,210.99,212.49,210.76,212.49,11419.0,193.9767,195.3558,193.7653,195.3558,11419.0
2022-04-11 14:00:00,212.35,212.37,211.04,211.37,13728.0,195.227,195.2454,194.0227,194.3261,13728.0
2022-04-11 14:30:00,211.09,211.66,211.07,211.61,5704.0,194.0687,194.5927,194.0503,194.5467,5704.0
2022-04-11 15:00:00,211.55,212.3,211.45,212.04,15268.0,194.4916,195.1811,194.3996,194.942,15268.0
2022-04-11 15:30:00,211.93,211.93,210.2,210.74,45169.0,194.8409,194.8409,193.2504,193.7469,45169.0
2022-04-12 09:30:00,211.22,214.64,211.2,214.17,18220.0,194.1882,197.3324,194.1698,196.9003,18220.0
2022-04-12 10:00:00,214.02,214.54,213.29,213.56,16396.0,196.7624,197.2405,196.0913,196.3395,16396.0
2022-04-12 10:30:00,213.55,213.56,212.51,212.72,12611.0,196.3303,196.3395,195.3741,195.5672,12611.0
2022-04-12 11:00:00,213.16,213.19,212.06,212.75,12687.0,195.9717,195.9993,194.9604,195.5948,12687.0
2022-04-12 11:30:00,212.89,213.57,212.87,213.49,3467.0,195.7235,196.3487,195.7051,196.2751,3467.0
2022-04-12 12:00:00,213.53,213.53,212.62,212.62,4646.0,196.3119,196.3119,195.4753,195.4753,4646.0
2022-04-12 12:30:00,212.45,212.84,212.17,212.64,4487.0,195.319,195.6775,195.0616,195.4937,4487.0
2022-04-12 13:00:00,212.63,212.8,212.26,212.62,2905.0,195.4845,195.6408,195.1443,195.4753,2905.0
2022-04-12 13:30:00,212.19,212.48,211.46,211.55,3057.0,195.08,195.3466,194.4088,194.4916,3057.0
2022-04-12 14:00:00,211.53,211.89,211.41,211.43,5478.0,194.4732,194.8041,194.3628,194.3812,5478.0
2022-04-12 14:30:00,211.34,211.58,211.08,211.42,2742.0,194.2985,194.5191,194.0595,194.372,2742.0
2022-04-12 15:00:00,211.33,211.33,210.48,210.95,10255.0,194.2893,194.2893,193.5078,193.9399,10255.0
2022-04-12 15:30:00,210.83,211.69,210.52,210.59,56598.0,193.8296,194.6203,193.5446,193.609,56598.0
2022-04-13 09:30:00,209.04,211.34,209.04,209.5,10399.0,192.184,194.2985,192.184,192.6069,10399.0
2022-04-13 10:00:00,209.58,209.63,209.11,209.28,7667.0,192.6804,192.7264,192.2483,192.4046,7667.0
2022-04-13 10:30:00,209.19,210.19,208.79,210.04,11115.0,192.3219,193.2412,191.9541,193.1033,11115.0
2022-04-13 11:00:00,209.93,210.69,209.93,210.56,9716.0,193.0022,193.7009,193.0022,193.5814,9716.0
2022-04-13 11:30:00,210.74,210.84,209.89,209.94,4471.0,193.7469,193.8388,192.9654,193.0114,4471.0
2022-04-13 12:00:00,209.92,211.41,209.92,211.28,11456.0,192.993,194.3628,192.993,194.2433,11456.0
2022-04-13 12:30:00,211.34,211.9,210.71,210.71,4520.0,194.2985,194.8133,193.7193,193.7193,4520.0
2022-04-13 13:00:00,210.68,210.99,210.23,210.35,5372.0,193.6917,193.9767,193.278,193.3883,5372.0
2022-04-13 13:30:00,210.25,210.45,210.01,210.14,4265.0,193.2964,193.4803,193.0757,193.1953,4265.0
2022-04-13 14:00:00,210.33,210.45,210.01,210.31,5469.0,193.3699,193.4803,193.0757,193.3515,5469.0
2022-04-13 14:30:00,210.34,210.8,210.3,210.57,17181.0,193.3791,193.802,193.3424,193.5906,17181.0
2022-04-13 15:00:00,210.54,210.7,210.39,210.46,4815.0,193.563,193.7101,193.4251,193.4895,4815.0
2022-04-13 15:30:00,210.53,210.98,210.34,210.51,32027.0,193.5538,193.9675,193.3791,193.5354,32027.0
2022-04-14 09:30:00,211.52,211.88,209.78,210.78,13195.0,194.464,194.7949,192.8643,193.7836,13195.0
2022-04-14 10:00:00,210.84,211.6,210.4,211.13,2588.0,193.8388,194.5375,193.4343,194.1054,2588.0
2022-04-14 10:30:00,211.29,212.15,211.19,211.88,7318.0,194.2525,195.0432,194.1606,194.7949,7318.0
2022-04-14 11:00:00,211.61,211.74,211.34,211.34,2818.0,194.5467,194.6662,194.2985,194.2985,2818.0
2022-04-14 11:30:00,211.26,211.26,210.51,210.65,3100.0,194.2249,194.2249,193.5354,193.6641,3100.0
2022-04-14 12:00:00,210.57,210.66,210.14,210.18,2407.0,193.5906,193.6733,193.1953,193.232,2407.0
2022-04-14 12:30:00,210.19,210.19,209.68,209.83,2666.0,193.2412,193.2412,192.7723,192.9103,2666.0
2022-04-14 13:00:00,210.14,210.18,209.59,210.18,9451.0,193.1953,193.232,192.6896,193.232,9451.0
2022-04-14 13:30:00,210.26,211.33,210.24,211.17,19500.0,193.3056,194.2893,193.2872,194.1422,19500.0
2022-04-14 14:00:00,211.25,212.25,211.11,211.48,10039.0,194.2157,195.1351,194.087,194.4272,10039.0
2022-04-14 14:30:00,211.68,211.94,210.94,211.2,4256.0,194.6111,194.8501,193.9307,194.1698,4256.0
2022-04-14 15:00:00,211.03,211.37,210.54,211.26,8724.0,194.0135,194.3261,193.563,194.2249,8724.0
2022-04-14 15:30:00,211.32,211.41,210.93,211.09,31650.0,194.2801,194.3628,193.9216,194.0687,31650.0
2022-04-18 09:30:00,209.98,214.76,209.98,214.76,45230.0,193.0482,197.4427,193.0482,197.4427,45230.0
2022-04-18 10:00:00,214.77,214.97,213.96,214.84,25200.0,197.4519,197.6358,196.7072,197.5163,25200.0
2022-04-18 10:30:00,214.88,216.26,214.8,216.01,20102.0,197.553,198.8218,197.4795,198.5919,20102.0
2022-04-18 11:00:00,215.97,217.14,215.84,216.16,16336.0,198.5551,199.6308,198.4356,198.7298,16336.0
2022-04-18 11:30:00,216.19,216.49,215.0,215.78,17730.0,198.7574,199.0332,197.6634,198.3805,17730.0
2022-04-18 12:00:00,215.71,215.95,215.2,215.27,15447.0,198.3161,198.5368,197.8472,197.9116,15447.0
2022-04-18 12:30:00,215.34,215.92,215.21,215.81,6929.0,197.9759,198.5092,197.8564,198.4081,6929.0
2022-04-18 13:00:00,215.78,216.03,215.52,215.86,6015.0,198.3805,198.6103,198.1414,198.454,6015.0
2022-04-18 13:30:00,216.11,217.19,216.07,216.84,11347.0,198.6839,199.6768,198.6471,199.355,11347.0
2022-04-18 14:00:00,217.03,217.08,216.47,216.69,13575.0,199.5297,199.5756,199.0148,199.2171,13575.0
2022-04-18 14:30:00,216.77,217.39,216.68,216.87,13158.0,199.2906,199.8606,199.2079,199.3826,13158.0
2022-04-18 15:00:00,216.85,216.85,216.08,216.28,18281.0,199.3642,199.3642,198.6563,198.8402,18281.0
2022-04-18 15:30:00,216.15,216.52,214.95,216.52,92784.0,198.7206,199.0608,197.6174,199.0608,92784.0
2022-04-19 09:30:00,217.65,222.92,217.43,222.56,42466.0,200.0997,204.9447,199.8974,204.6138,42466.0
2022-04-19 10:00:00,222.11,223.0,221.58,221.75,83980.0,204.2,205.0183,203.7128,203.8691,83980.0
2022-04-19 10:30:00,221.78,224.09,221.78,223.5,73235.0,203.8967,206.0204,203.8967,205.478,73235.0
2022-04-19 11:00:00,223.59,223.96,223.31,223.82,22414.0,205.5607,205.9009,205.3033,205.7722,22414.0
2022-04-19 11:30:00,223.88,224.83,223.48,224.78,20373.0,205.8273,206.7007,205.4596,206.6548,20373.0
2022-04-19 12:00:00,224.8,226.33,224.77,225.25,77869.0,206.6731,208.0798,206.6456,207.0869,77869.0
2022-04-19 12:30:00,225.32,225.43,223.73,224.13,14749.0,207.1512,207.2523,205.6894,206.0572,14749.0
2022-04-19 13:00:00,224.14,225.33,224.04,224.33,8013.0,206.0664,207.1604,205.9744,206.241,8013.0
2022-04-19 13:30:00,224.32,225.0,224.05,224.87,54455.0,206.2318,206.857,205.9836,206.7375,54455.0
2022-04-19 14:00:00,224.88,225.53,224.86,225.38,20193.0,206.7467,207.3443,206.7283,207.2064,20193.0
2022-04-19 14:30:00,225.39,225.68,225.04,225.52,60473.0,207.2156,207.4822,206.8938,207.3351,60473.0
2022-04-19 15:00:00,225.45,226.14,225.35,225.77,21673.0,207.2707,207.9051,207.1788,207.5649,21673.0
2022-04-19 15:30:00,225.86,227.47,225.85,226.84,108516.0,207.6477,209.1278,207.6385,208.5486,108516.0
2022-04-20 09:30:00,228.45,231.14,228.0,228.06,25395.0,210.0288,212.5019,209.6151,209.6703,25395.0
2022-04-20 10:00:00,227.8,227.87,226.28,227.14,20481.0,209.4312,209.4956,208.0338,208.8245,20481.0
2022-04-20 10:30:00,227.41,227.62,226.81,227.3,23977.0,209.0727,209.2657,208.5211,208.9715,23977.0
2022-04-20 11:00:00,227.22,227.61,226.45,227.61,15924.0,208.898,209.2566,208.1901,209.2566,15924.0
2022-04-20 11:30:00,227.59,228.32,227.59,228.31,11582.0,209.2382,209.9093,209.2382,209.9001,11582.0
2022-04-20 12:00:00,228.37,228.87,227.92,227.92,9470.0,209.9553,210.415,209.5416,209.5416,9470.0
2022-04-20 12:30:00,227.94,228.29,227.05,227.59,23218.0,209.5599,209.8817,208.7417,209.2382,23218.0
2022-04-20 13:00:00,227.65,228.81,227.64,228.33,8825.0,209.2933,210.3598,209.2841,209.9185,8825.0
2022-04-20 13:30:00,228.43,228.94,227.69,228.3,10687.0,210.0104,210.4793,209.3301,209.8909,10687.0
2022-04-20 14:00:00,228.38,228.69,226.66,227.04,32631.0,209.9645,210.2495,208.3832,208.7325,32631.0
2022-04-20 14:30:00,226.86,227.1,226.3,226.58,20879.0,208.567,208.7877,208.0522,208.3096,20879.0
2022-04-20 15:00:00,226.56,227.36,226.55,227.07,35607.0,208.2912,209.0267,208.282,208.7601,35607.0
2022-04-20 15:30:00,227.19,227.22,225.81,226.17,90901.0,208.8704,208.898,207.6017,207.9327,90901.0
2022-04-21 09:30:00,232.99,233.89,228.16,233.04,77740.0,214.2027,215.0302,209.7622,214.2487,77740.0
2022-04-21 10:00:00,233.35,235.36,232.98,234.24,70036.0,214.5337,216.3816,214.1935,215.3519,70036.0
2022-04-21 10:30:00,234.36,235.33,229.1,230.19,82501.0,215.4623,216.354,210.6264,211.6285,82501.0
2022-04-21 11:00:00,230.59,230.63,226.81,229.05,55240.0,211.9963,212.033,208.5211,210.5804,55240.0
2022-04-21 11:30:00,229.05,231.58,229.05,231.22,72459.0,210.5804,212.9064,210.5804,212.5755,72459.0
2022-04-21 12:00:00,231.02,231.41,228.88,229.66,39539.0,212.3916,212.7501,210.4241,211.1412,39539.0
2022-04-21 12:30:00,229.62,230.26,228.98,229.03,16854.0,211.1045,211.6929,210.5161,210.562,16854.0
2022-04-21 13:00:00,229.16,229.35,227.5,227.9,29853.0,210.6816,210.8562,209.1554,209.5232,29853.0
2022-04-21 13:30:00,227.93,228.21,226.02,226.05,41671.0,209.5507,209.8082,207.7948,207.8223,41671.0
2022-04-21 14:00:00,226.04,228.63,225.65,228.37,20453.0,207.8131,210.1943,207.4546,209.9553,20453.0
2022-04-21 14:30:00,228.23,228.93,226.53,227.07,16216.0,209.8266,210.4701,208.2636,208.7601,16216.0
2022-04-21 15:00:00,226.91,227.06,225.62,225.9,17178.0,208.613,208.7509,207.427,207.6844,17178.0
2022-04-21 15:30:00,226.0,226.7,225.5,226.09,106571.0,207.7764,208.4199,207.3167,207.8591,106571.0
2022-04-22 09:30:00,226.84,226.84,222.01,225.31,38684.0,208.5486,208.5486,204.1081,207.142,38684.0
2022-04-22 10:00:00,225.31,226.67,224.07,225.06,20167.0,207.142,208.3923,206.002,206.9122,20167.0
2022-04-22 10:30:00,224.91,225.44,223.88,224.05,8516.0,206.7743,207.2615,205.8273,205.9836,8516.0
2022-04-22 11:00:00,224.18,225.93,224.18,224.44,16018.0,206.1031,207.712,206.1031,206.3422,16018.0
2022-04-22 11:30:00,224.45,224.63,222.37,222.6,13156.0,206.3514,206.5168,204.4391,204.6505,13156.0
2022-04-22 12:00:00,222.83,223.88,222.83,223.39,8837.0,204.862,205.8273,204.862,205.3768,8837.0
2022-04-22 12:30:00,223.33,223.9,223.03,223.16,11541.0,205.3217,205.8457,205.0459,205.1654,11541.0
2022-04-22 13:00:00,223.08,223.09,222.49,223.0,12172.0,205.0918,205.101,204.5494,205.0183,12172.0
2022-04-22 13:30:00,223.06,223.17,222.47,222.67,11045.0,205.0734,205.1746,204.531,204.7149,11045.0
2022-04-22 14:00:00,222.53,222.79,222.39,222.63,19185.0,204.5862,204.8252,204.4575,204.6781,19185.0
2022-04-22 14:30:00,222.5,222.96,222.46,222.59,38530.0,204.5586,204.9815,204.5218,204.6413,38530.0
2022-04-22 15:00:00,222.63,222.87,221.74,222.17,33145.0,204.6781,204.8988,203.8599,204.2552,33145.0
2022-04-22 15:30:00,222.28,224.14,222.02,222.4,61436.0,204.3563,206.0664,204.1173,204.4667,61436.0
2022-04-25 09:30:00,221.02,221.02,214.7,214.7,34775.0,203.1979,203.1979,197.3876,197.3876,34775.0
2022-04-25 10:00:00,214.75,216.72,214.66,216.51,18303.0,197.4335,199.2447,197.3508,199.0516,18303.0
2022-04-25 10:30:00,216.62,217.56,216.21,216.4,16888.0,199.1527,200.0169,198.7758,198.9505,16888.0
2022-04-25 11:00:00,216.28,218.19,216.28,217.63,12689.0,198.8402,200.5961,198.8402,200.0813,12689.0
2022-04-25 11:30:00,217.77,217.77,216.53,217.37,10614.0,200.21,200.21,199.07,199.8423,10614.0
2022-04-25 12:00:00,217.55,218.78,217.35,218.24,15158.0,200.0077,201.1386,199.8239,200.6421,15158.0
2022-04-25 12:30:00,218.31,219.29,218.14,219.29,14482.0,200.7065,201.6074,200.5502,201.6074,14482.0
2022-04-25 13:00:00,219.41,219.5,218.21,218.33,19053.0,201.7178,201.8005,200.6145,200.7248,19053.0
2022-04-25 13:30:00,218.42,218.82,217.87,218.19,11302.0,200.8076,201.1753,200.3019,200.5961,11302.0
2022-04-25 14:00:00,218.14,220.44,217.95,220.31,12661.0,200.5502,202.6647,200.3755,202.5452,12661.0
2022-04-25 14:30:00,220.36,221.73,220.36,221.65,18749.0,202.5912,203.8507,202.5912,203.7771,18749.0
2022-04-25 15:00:00,221.73,223.37,221.08,223.02,22649.0,203.8507,205.3584,203.2531,205.0367,22649.0
2022-04-25 15:30:00,223.03,224.47,222.86,223.39,78084.0,205.0459,206.3697,204.8896,205.3768,78084.0
2022-04-26 09:30:00,221.98,222.79,220.73,222.79,13422.0,204.0805,204.8252,202.9313,204.8252,13422.0
2022-04-26 10:00:00,222.32,223.26,221.29,222.18,7273.0,204.3931,205.2573,203.4462,204.2644,7273.0
2022-04-26 10:30:00,222.05,222.05,220.38,220.71,8660.0,204.1449,204.1449,202.6095,202.9129,8660.0
2022-04-26 11:00:00,220.63,221.94,220.11,221.67,13018.0,202.8394,204.0438,202.3613,203.7955,13018.0
2022-04-26 11:30:00,221.78,221.85,220.07,220.07,8169.0,203.8967,203.961,202.3245,202.3245,8169.0
2022-04-26 12:00:00,220.31,221.79,220.11,221.44,6086.0,202.5452,203.9059,202.3613,203.5841,6086.0
2022-04-26 12:30:00,221.4,221.63,220.59,221.63,6298.0,203.5473,203.7588,202.8026,203.7588,6298.0
2022-04-26 13:00:00,221.42,221.42,220.04,220.09,6847.0,203.5657,203.5657,202.297,202.3429,6847.0
2022-04-26 13:30:00,220.0,220.89,219.62,219.78,8062.0,202.2602,203.0784,201.9108,202.0579,8062.0
2022-04-26 14:00:00,219.95,220.64,219.86,220.5,9715.0,202.2142,202.8486,202.1315,202.7199,9715.0
2022-04-26 14:30:00,220.48,220.48,219.35,220.3,7332.0,202.7015,202.7015,201.6626,202.536,7332.0
2022-04-26 15:00:00,220.53,220.53,219.36,219.55,7845.0,202.7475,202.7475,201.6718,201.8465,7845.0
2022-04-26 15:30:00,219.46,220.2,219.07,219.6,40259.0,201.7637,202.4441,201.4052,201.8924,40259.0
2022-04-27 09:30:00,220.96,222.8,219.44,221.92,18847.0,203.1428,204.8344,201.7453,204.0254,18847.0
2022-04-27 10:00:00,221.68,222.47,219.55,219.57,7333.0,203.8047,204.531,201.8465,201.8649,7333.0
2022-04-27 10:30:00,219.1,221.15,219.1,220.82,3825.0,201.4328,203.3175,201.4328,203.0141,3825.0
2022-04-27 11:00:00,220.8,222.29,220.8,222.25,8785.0,202.9957,204.3655,202.9957,204.3288,8785.0
2022-04-27 11:30:00,222.18,223.17,221.77,222.38,7944.0,204.2644,205.1746,203.8875,204.4483,7944.0
2022-04-27 12:00:00,222.24,223.36,222.11,223.16,4688.0,204.3196,205.3493,204.2,205.1654,4688.0
2022-04-27 12:30:00,223.4,223.4,222.66,223.32,4529.0,205.386,205.386,204.7057,205.3125,4529.0
2022-04-27 13:00:00,223.17,223.37,221.85,222.52,9788.0,205.1746,205.3584,203.961,204.577,9788.0
2022-04-27 13:30:00,222.41,223.13,221.88,222.67,9916.0,204.4759,205.1378,203.9886,204.7149,9916.0
2022-04-27 14:00:00,222.52,222.85,221.5,221.59,17977.0,204.577,204.8804,203.6392,203.722,17977.0
2022-04-27 14:30:00,221.76,222.44,220.92,221.33,10700.0,203.8783,204.5034,203.106,203.4829,10700.0
2022-04-27 15:00:00,221.34,221.38,220.41,221.0,12408.0,203.4921,203.5289,202.6371,203.1796,12408.0
2022-04-27 15:30:00,221.09,221.39,220.22,220.42,74518.0,203.2623,203.5381,202.4624,202.6463,74518.0
2022-04-28 09:30:00,221.51,221.51,219.31,220.69,19230.0,203.6484,203.6484,201.6258,202.8945,19230.0
2022-04-28 10:00:00,220.8,220.8,217.09,217.28,52920.0,202.9957,202.9957,199.5848,199.7595,52920.0
2022-04-28 10:30:00,217.19,217.3,216.01,216.98,18447.0,199.6768,199.7779,198.5919,199.4837,18447.0
2022-04-28 11:00:00,216.74,217.71,216.41,217.66,12055.0,199.2631,200.1548,198.9597,200.1089,12055.0
2022-04-28 11:30:00,217.54,218.63,217.32,218.31,7266.0,199.9986,201.0007,199.7963,200.7065,7266.0
2022-04-28 12:00:00,218.14,218.89,217.68,218.77,5765.0,200.5502,201.2397,200.1273,201.1294,5765.0
2022-04-28 12:30:00,218.88,220.56,218.88,220.1,14703.0,201.2305,202.775,201.2305,202.3521,14703.0
2022-04-28 13:00:00,220.03,220.06,218.91,219.5,16602.0,202.2878,202.3154,201.2581,201.8005,16602.0
2022-04-28 13:30:00,219.36,219.36,218.39,218.59,21096.0,201.6718,201.6718,200.78,200.9639,21096.0
2022-04-28 14:00:00,218.63,219.75,218.24,219.74,28567.0,201.0007,202.0303,200.6421,202.0212,28567.0
2022-04-28 14:30:00,219.71,220.9,219.71,220.25,11181.0,201.9936,203.0876,201.9936,202.49,11181.0
2022-04-28 15:00:00,220.3,220.5,219.61,220.11,21787.0,202.536,202.7199,201.9016,202.3613,21787.0
2022-04-28 15:30:00,220.05,220.76,219.44,220.24,94997.0,202.3062,202.9589,201.7453,202.4808,94997.0
2022-04-29 09:30:00,219.83,220.21,217.14,218.38,20419.0,202.1039,202.4533,199.6308,200.7708,20419.0
2022-04-29 10:00:00,218.61,219.92,217.51,217.52,10221.0,200.9823,202.1866,199.971,199.9802,10221.0
2022-04-29 10:30:00,217.63,217.95,217.04,217.67,28138.0,200.0813,200.3755,199.5389,200.1181,28138.0
2022-04-29 11:00:00,217.62,218.02,217.15,217.57,20457.0,200.0721,200.4398,199.64,200.0261,20457.0
2022-04-29 11:30:00,217.8,218.21,217.58,217.7,2939.0,200.2376,200.6145,200.0353,200.1456,2939.0
2022-04-29 12:00:00,217.58,217.64,215.49,215.49,8850.0,200.0353,200.0905,198.1139,198.1139,8850.0
2022-04-29 12:30:00,215.36,215.49,215.09,215.24,4672.0,197.9943,198.1139,197.7461,197.884,4672.0
2022-04-29 13:00:00,215.33,215.67,215.04,215.59,2256.0,197.9668,198.2793,197.7001,198.2058,2256.0
2022-04-29 13:30:00,215.49,215.77,214.98,215.23,3545.0,198.1139,198.3713,197.645,197.8748,3545.0
2022-04-29 14:00:00,215.06,215.5,214.88,215.34,5531.0,197.7185,198.123,197.553,197.9759,5531.0
2022-04-29 14:30:00,215.51,215.52,213.95,213.95,11700.0,198.1322,198.1414,196.698,196.698,11700.0
2022-04-29 15:00:00,213.67,213.81,212.82,213.53,18021.0,196.4406,196.5693,195.6592,196.3119,18021.0
2022-04-29 15:30:00,213.43,214.27,211.82,212.51,70307.0,196.22,196.9922,194.7398,195.3741,70307.0
2022-05-02 09:30:00,213.35,216.27,211.86,215.74,17453.0,196.1464,198.831,194.7766,198.3437,17453.0
2022-05-02 10:00:00,215.84,215.84,213.58,215.57,11969.0,198.4356,198.4356,196.3579,198.1874,11969.0
2022-05-02 10:30:00,215.95,216.42,214.98,214.98,4689.0,198.5368,198.9689,197.645,197.645,4689.0
2022-05-02 11:00:00,215.09,215.1,213.9,214.4,9724.0,197.7461,197.7553,196.6521,197.1117,9724.0
2022-05-02 11:30:00,213.85,214.58,213.16,213.65,9727.0,196.6061,197.2772,195.9717,196.4222,9727.0
2022-05-02 12:00:00,213.71,213.83,212.29,213.07,6434.0,196.4774,196.5877,195.1719,195.889,6434.0
2022-05-02 12:30:00,213.26,213.3,211.86,211.99,4173.0,196.0637,196.1004,194.7766,194.8961,4173.0
2022-05-02 13:00:00,212.28,212.87,211.87,212.04,6344.0,195.1627,195.7051,194.7858,194.942,6344.0
2022-05-02 13:30:00,212.04,212.68,210.33,210.42,13931.0,194.942,195.5304,193.3699,193.4527,13931.0
2022-05-02 14:00:00,210.47,211.46,209.64,210.07,12480.0,193.4986,194.4088,192.7356,193.1309,12480.0
2022-05-02 14:30:00,209.84,211.16,209.6,210.73,9581.0,192.9194,194.133,192.6988,193.7377,9581.0
2022-05-02 15:00:00,210.73,213.93,210.56,213.72,10641.0,193.7377,196.6796,193.5814,196.4866,10641.0
2022-05-02 15:30:00,213.82,215.03,213.53,214.3,48203.0,196.5785,197.6909,196.3119,197.0198,48203.0
2022-05-03 09:30:00,215.09,217.95,215.09,217.65,13187.0,197.7461,200.3755,197.7461,200.0997,13187.0
2022-05-03 10:00:00,217.65,218.34,216.78,217.97,13034.0,200.0997,200.734,199.2998,200.3939,13034.0
2022-05-03 10:30:00,218.23,218.26,217.03,217.66,4288.0,200.6329,200.6605,199.5297,200.1089,4288.0
2022-05-03 11:00:00,217.59,219.32,217.58,219.11,8205.0,200.0445,201.635,200.0353,201.442,8205.0
2022-05-03 11:30:00,219.3,219.74,219.1,219.54,4259.0,201.6166,202.0212,201.4328,201.8373,4259.0
2022-05-03 12:00:00,219.76,220.08,219.01,219.55,5890.0,202.0395,202.3337,201.35,201.8465,5890.0
2022-05-03 12:30:00,219.16,219.7,219.08,219.11,7270.0,201.4879,201.9844,201.4144,201.442,7270.0
2022-05-03 13:00:00,219.59,220.0,219.45,219.45,8544.0,201.8832,202.2602,201.7545,201.7545,8544.0
2022-05-03 13:30:00,219.43,220.06,218.67,218.86,15244.0,201.7362,202.3154,201.0374,201.2121,15244.0
2022-05-03 14:00:00,218.9,218.91,217.45,217.64,8310.0,201.2489,201.2581,199.9158,200.0905,8310.0
2022-05-03 14:30:00,217.76,219.52,217.66,219.52,12456.0,200.2008,201.8189,200.1089,201.8189,12456.0
2022-05-03 15:00:00,219.83,220.0,219.21,219.53,14405.0,202.1039,202.2602,201.5339,201.8281,14405.0
2022-05-03 15:30:00,219.6,220.02,218.77,219.75,67579.0,201.8924,202.2786,201.1294,202.0303,67579.0
2022-05-04 09:30:00,220.55,222.88,219.23,222.76,12993.0,202.7658,204.908,201.5523,204.7976,12993.0
2022-05-04 10:00:00,222.33,223.12,221.4,222.64,9759.0,204.4023,205.1286,203.5473,204.6873,9759.0
2022-05-04 10:30:00,222.56,222.56,221.31,222.22,13685.0,204.6138,204.6138,203.4646,204.3012,13685.0
2022-05-04 11:00:00,222.18,222.18,221.1,221.22,6729.0,204.2644,204.2644,203.2715,203.3818,6729.0
2022-05-04 11:30:00,221.43,222.23,221.05,221.68,6003.0,203.5749,204.3104,203.2255,203.8047,6003.0
2022-05-04 12:00:00,221.58,223.28,221.52,223.09,8417.0,203.7128,205.2757,203.6576,205.101,8417.0
2022-05-04 12:30:00,223.09,223.6,222.81,223.48,3741.0,205.101,205.5699,204.8436,205.4596,3741.0
2022-05-04 13:00:00,223.69,223.7,222.07,222.08,9175.0,205.6526,205.6618,204.1633,204.1725,9175.0
2022-05-04 13:30:00,222.07,222.96,221.91,222.28,9164.0,204.1633,204.9815,204.0162,204.3563,9164.0
2022-05-04 14:00:00,222.06,223.65,221.38,223.65,6675.0,204.1541,205.6159,203.5289,205.6159,6675.0
2022-05-04 14:30:00,224.07,225.51,221.71,224.93,15885.0,206.002,207.3259,203.8323,206.7927,15885.0
2022-05-04 15:00:00,224.99,226.0,224.69,226.0,16279.0,206.8478,207.7764,206.572,207.7764,16279.0
2022-05-04 15:30:00,226.33,228.56,226.03,227.93,62315.0,208.0798,210.1299,207.804,209.5507,62315.0
2022-05-05 09:30:00,225.57,226.96,224.0,224.67,17150.0,207.381,208.659,205.9376,206.5536,17150.0
2022-05-05 10:00:00,224.77,224.77,223.06,223.37,6313.0,206.6456,206.6456,205.0734,205.3584,6313.0
2022-05-05 10:30:00,222.91,223.44,221.82,223.25,8030.0,204.9355,205.4228,203.9334,205.2481,8030.0
2022-05-05 11:00:00,223.53,223.87,221.27,221.88,7152.0,205.5055,205.8181,203.4278,203.9886,7152.0
2022-05-05 11:30:00,222.06,223.36,220.73,221.03,6353.0,204.1541,205.3493,202.9313,203.2071,6353.0
2022-05-05 12:00:00,221.05,222.55,220.23,222.31,10006.0,203.2255,204.6046,202.4716,204.3839,10006.0
2022-05-05 12:30:00,222.09,223.26,221.5,223.02,13474.0,204.1817,205.2573,203.6392,205.0367,13474.0
2022-05-05 13:00:00,223.69,224.27,223.07,223.53,5476.0,205.6526,206.1859,205.0826,205.5055,5476.0
2022-05-05 13:30:00,223.37,223.65,221.81,222.29,8074.0,205.3584,205.6159,203.9242,204.3655,8074.0
2022-05-05 14:00:00,222.07,223.06,221.13,221.14,8271.0,204.1633,205.0734,203.2991,203.3083,8271.0
2022-05-05 14:30:00,220.99,222.3,220.39,221.89,6705.0,203.1704,204.3747,202.6187,203.9978,6705.0
2022-05-05 15:00:00,221.86,221.86,220.36,220.37,13007.0,203.9702,203.9702,202.5912,202.6004,13007.0
2022-05-05 15:30:00,220.42,222.33,219.84,222.33,44387.0,202.6463,204.4023,202.1131,204.4023,44387.0
2022-05-06 09:30:00,222.12,222.12,216.69,216.69,12353.0,204.2092,204.2092,199.2171,199.2171,12353.0
2022-05-06 10:00:00,216.97,218.52,216.12,217.55,21769.0,199.4745,200.8995,198.6931,200.0077,21769.0
2022-05-06 10:30:00,217.53,219.13,216.35,219.13,16198.0,199.9894,201.4603,198.9045,201.4603,16198.0
2022-05-06 11:00:00,218.47,219.76,217.74,218.69,21803.0,200.8536,202.0395,200.1824,201.0558,21803.0
2022-05-06 11:30:00,218.74,218.96,217.03,217.03,9928.0,201.1018,201.304,199.5297,199.5297,9928.0
2022-05-06 12:00:00,217.44,218.58,216.88,217.56,15473.0,199.9066,200.9547,199.3918,200.0169,15473.0
2022-05-06 12:30:00,217.73,218.65,217.18,218.37,10775.0,200.1732,201.019,199.6676,200.7616,10775.0
2022-05-06 13:00:00,218.24,218.57,216.93,217.45,10534.0,200.6421,200.9455,199.4377,199.9158,10534.0
2022-05-06 13:30:00,217.88,218.32,216.33,216.55,8187.0,200.3111,200.7157,198.8861,199.0884,8187.0
2022-05-06 14:00:00,216.35,216.83,215.51,216.12,8419.0,198.9045,199.3458,198.1322,198.6931,8419.0
2022-05-06 14:30:00,215.87,217.28,215.75,216.65,7656.0,198.4632,199.7595,198.3529,199.1803,7656.0
2022-05-06 15:00:00,216.5,216.51,215.59,216.3,6259.0,199.0424,199.0516,198.2058,198.8585,6259.0
2022-05-06 15:30:00,216.4,218.66,216.4,218.13,34932.0,198.9505,201.0282,198.9505,200.541,34932.0
2022-05-09 09:30:00,215.33,219.76,215.33,219.57,12560.0,197.9668,202.0395,197.9668,201.8649,12560.0
2022-05-09 10:00:00,219.52,219.53,217.14,217.76,4573.0,201.8189,201.8281,199.6308,200.2008,4573.0
2022-05-09 10:30:00,217.83,218.79,217.33,217.76,8820.0,200.2652,201.1478,199.8055,200.2008,8820.0
2022-05-09 11:00:00,217.99,218.39,217.56,217.77,9272.0,200.4123,200.78,200.0169,200.21,9272.0
2022-05-09 11:30:00,217.33,218.89,217.33,218.37,8085.0,199.8055,201.2397,199.8055,200.7616,8085.0
2022-05-09 12:00:00,218.46,218.99,217.84,218.85,7196.0,200.8444,201.3316,200.2744,201.2029,7196.0
2022-05-09 12:30:00,218.75,219.0,217.63,217.78,3997.0,201.111,201.3408,200.0813,200.2192,3997.0
2022-05-09 13:00:00,217.5,218.34,217.38,218.34,4220.0,199.9618,200.734,199.8515,200.734,4220.0
2022-05-09 13:30:00,218.51,219.18,217.95,218.99,10680.0,200.8903,201.5063,200.3755,201.3316,10680.0
2022-05-09 14:00:00,219.02,219.51,218.72,218.9,12773.0,201.3592,201.8097,201.0834,201.2489,12773.0
2022-05-09 14:30:00,218.93,219.9,218.64,219.9,14556.0,201.2765,202.1683,201.0099,202.1683,14556.0
2022-05-09 15:00:00,219.85,220.11,219.16,219.25,21790.0,202.1223,202.3613,201.4879,201.5707,21790.0
2022-05-09 15:30:00,219.24,219.27,217.2,218.1,35949.0,201.5615,201.5891,199.686,200.5134,35949.0
2022-05-10 09:30:00,219.38,220.0,217.4,217.75,15127.0,201.6902,202.2602,199.8698,200.1916,15127.0
2022-05-10 10:00:00,217.97,218.0,216.24,216.81,13784.0,200.3939,200.4215,198.8034,199.3274,13784.0
2022-05-10 10:30:00,216.63,216.81,214.51,214.72,7455.0,199.1619,199.3274,197.2129,197.4059,7455.0
2022-05-10 11:00:00,214.67,215.08,213.27,213.78,4028.0,197.36,197.7369,196.0729,196.5417,4028.0
2022-05-10 11:30:00,214.17,214.52,212.7,212.88,4738.0,196.9003,197.2221,195.5488,195.7143,4738.0
2022-05-10 12:00:00,213.17,213.65,212.55,212.56,6896.0,195.9809,196.4222,195.4109,195.4201,6896.0
2022-05-10 12:30:00,212.6,212.6,211.72,212.45,33124.0,195.4569,195.4569,194.6479,195.319,33124.0
2022-05-10 13:00:00,212.43,213.65,212.22,213.65,7872.0,195.3006,196.4222,195.1075,196.4222,7872.0
2022-05-10 13:30:00,213.86,216.42,213.85,216.2,10892.0,196.6153,198.9689,196.6061,198.7666,10892.0
2022-05-10 14:00:00,215.85,216.05,214.38,214.68,6756.0,198.4448,198.6287,197.0934,197.3692,6756.0
2022-05-10 14:30:00,214.74,215.16,214.2,214.82,7883.0,197.4243,197.8105,196.9279,197.4979,7883.0
2022-05-10 15:00:00,215.14,215.48,213.88,214.08,9634.0,197.7921,198.1047,196.6337,196.8176,9634.0
2022-05-10 15:30:00,213.76,214.31,213.05,214.0,42059.0,196.5234,197.029,195.8706,196.744,42059.0
2022-05-11 09:30:00,215.0,217.93,213.34,217.58,17252.0,197.6634,200.3571,196.1372,200.0353,17252.0
2022-05-11 10:00:00,217.36,217.36,214.97,216.63,17837.0,199.8331,199.8331,197.6358,199.1619,17837.0
2022-05-11 10:30:00,216.7,217.56,215.7,215.88,6837.0,199.2263,200.0169,198.3069,198.4724,6837.0
2022-05-11 11:00:00,215.99,215.99,214.5,214.85,4765.0,198.5735,198.5735,197.2037,197.5255,4765.0
2022-05-11 11:30:00,215.49,215.9,214.86,215.0,4114.0,198.1139,198.4908,197.5347,197.6634,4114.0
2022-05-11 12:00:00,214.73,215.02,213.88,213.88,4006.0,197.4151,197.6818,196.6337,196.6337,4006.0
2022-05-11 12:30:00,213.1,213.38,212.61,212.88,3467.0,195.9166,196.174,195.4661,195.7143,3467.0
2022-05-11 13:00:00,212.9,212.9,211.61,211.61,8250.0,195.7327,195.7327,194.5467,194.5467,8250.0
2022-05-11 13:30:00,211.42,211.86,210.32,210.49,14310.0,194.372,194.7766,193.3607,193.517,14310.0
2022-05-11 14:00:00,211.03,212.55,211.0,211.96,4169.0,194.0135,195.4109,193.9859,194.8685,4169.0
2022-05-11 14:30:00,211.92,213.55,211.58,213.47,15155.0,194.8317,196.3303,194.5191,196.2567,15155.0
2022-05-11 15:00:00,213.31,213.63,212.82,213.11,9650.0,196.1096,196.4038,195.6592,195.9258,9650.0
2022-05-11 15:30:00,212.79,213.28,210.79,211.02,20439.0,195.6316,196.0821,193.7928,194.0043,20439.0
2022-05-12 09:30:00,209.84,211.36,209.41,210.87,10864.0,192.9194,194.3169,192.5241,193.8664,10864.0
2022-05-12 10:00:00,210.83,213.05,210.48,211.89,5790.0,193.8296,195.8706,193.5078,194.8041,5790.0
2022-05-12 10:30:00,212.0,212.88,211.28,212.72,6722.0,194.9053,195.7143,194.2433,195.5672,6722.0
2022-05-12 11:00:00,212.77,213.21,211.29,211.32,8216.0,195.6132,196.0177,194.2525,194.2801,8216.0
2022-05-12 11:30:00,211.42,212.3,210.0,210.02,5481.0,194.372,195.1811,193.0665,193.0849,5481.0
2022-05-12 12:00:00,210.05,211.49,209.8,211.38,11506.0,193.1125,194.4364,192.8827,194.3353,11506.0
2022-05-12 12:30:00,211.6,212.87,211.54,212.7,6139.0,194.5375,195.7051,194.4824,195.5488,6139.0
2022-05-12 13:00:00,212.22,212.52,211.67,211.69,4384.0,195.1075,195.3833,194.6019,194.6203,4384.0
2022-05-12 13:30:00,211.84,212.12,210.69,210.82,5470.0,194.7582,195.0156,193.7009,193.8204,5470.0
2022-05-12 14:00:00,210.88,210.89,209.44,209.59,5708.0,193.8756,193.8848,192.5517,192.6896,5708.0
2022-05-12 14:30:00,209.41,209.92,209.11,209.74,6170.0,192.5241,192.993,192.2483,192.8275,6170.0
2022-05-12 15:00:00,209.78,212.79,209.64,212.09,23043.0,192.8643,195.6316,192.7356,194.988,23043.0
2022-05-12 15:30:00,212.34,214.83,212.34,214.76,43480.0,195.2179,197.5071,195.2179,197.4427,43480.0
2022-05-13 09:30:00,215.95,217.45,215.13,217.27,13884.0,198.5368,199.9158,197.7829,199.7503,13884.0
2022-05-13 10:00:00,217.39,217.54,216.12,217.26,4852.0,199.8606,199.9986,198.6931,199.7411,4852.0
2022-05-13 10:30:00,217.22,217.36,216.67,217.27,2578.0,199.7044,199.8331,199.1987,199.7503,2578.0
2022-05-13 11:00:00,217.02,217.33,216.65,216.98,2868.0,199.5205,199.8055,199.1803,199.4837,2868.0
2022-05-13 11:30:00,216.64,217.15,216.52,216.88,1877.0,199.1711,199.64,199.0608,199.3918,1877.0
2022-05-13 12:00:00,217.47,217.76,217.42,217.64,1523.0,199.9342,200.2008,199.8882,200.0905,1523.0
2022-05-13 12:30:00,217.58,217.77,216.67,216.81,2515.0,200.0353,200.21,199.1987,199.3274,2515.0
2022-05-13 13:00:00,216.86,217.07,216.49,216.49,2256.0,199.3734,199.5665,199.0332,199.0332,2256.0
2022-05-13 13:30:00,216.64,216.64,215.58,215.58,1420.0,199.1711,199.1711,198.1966,198.1966,1420.0
2022-05-13 14:00:00,215.09,215.79,214.74,215.44,3272.0,197.7461,198.3897,197.4243,198.0679,3272.0
2022-05-13 14:30:00,215.61,216.4,215.49,216.37,2948.0,198.2242,198.9505,198.1139,198.9229,2948.0
2022-05-13 15:00:00,216.62,217.19,216.19,216.57,7390.0,199.1527,199.6768,198.7574,199.1068,7390.0
2022-05-13 15:30:00,216.59,216.77,215.82,216.42,21437.0,199.1252,199.2906,198.4172,198.9689,21437.0
2022-05-16 09:30:00,215.93,216.37,211.69,213.69,10514.0,198.5184,198.9229,194.6203,196.459,10514.0
2022-05-16 10:00:00,213.95,216.57,213.52,216.43,4208.0,196.698,199.1068,196.3027,198.9781,4208.0
2022-05-16 10:30:00,216.59,216.6,215.33,215.46,3658.0,199.1252,199.1343,197.9668,198.0863,3658.0
2022-05-16 11:00:00,215.28,216.17,215.04,215.94,6884.0,197.9208,198.739,197.7001,198.5276,6884.0
2022-05-16 11:30:00,215.88,216.74,215.39,216.74,7000.0,198.4724,199.2631,198.0219,199.2631,7000.0
2022-05-16 12:00:00,216.73,216.92,215.67,215.88,7926.0,199.2539,199.4285,198.2793,198.4724,7926.0
2022-05-16 12:30:00,215.88,216.44,215.73,216.13,3111.0,198.4724,198.9873,198.3345,198.7022,3111.0
2022-05-16 13:00:00,216.22,217.36,216.03,217.36,2653.0,198.785,199.8331,198.6103,199.8331,2653.0
2022-05-16 13:30:00,217.62,217.62,216.95,217.14,2241.0,200.0721,200.0721,199.4561,199.6308,2241.0
2022-05-16 14:00:00,217.12,217.65,217.12,217.3,3324.0,199.6124,200.0997,199.6124,199.7779,3324.0
2022-05-16 14:30:00,218.06,218.2,217.6,217.75,2349.0,200.4766,200.6053,200.0537,200.1916,2349.0
2022-05-16 15:00:00,218.05,218.27,217.1,217.24,4688.0,200.4674,200.6697,199.594,199.7227,4688.0
2022-05-16 15:30:00,217.08,217.43,216.54,217.05,21271.0,199.5756,199.8974,199.0792,199.5481,21271.0
2022-05-17 09:30:00,219.89,220.87,219.4,220.87,13080.0,202.1591,203.06,201.7086,203.06,13080.0
2022-05-17 10:00:00,221.34,221.51,220.43,220.49,13982.0,203.4921,203.6484,202.6555,202.7107,13982.0
2022-05-17 10:30:00,220.6,221.58,220.08,221.58,19440.0,202.8118,203.7128,202.3337,203.7128,19440.0
2022-05-17 11:00:00,221.63,222.39,221.54,222.24,9844.0,203.7588,204.4575,203.676,204.3196,9844.0
2022-05-17 11:30:00,222.21,222.86,221.84,222.44,12731.0,204.292,204.8896,203.9518,204.5034,12731.0
2022-05-17 12:00:00,222.18,222.53,221.4,222.44,6407.0,204.2644,204.5862,203.5473,204.5034,6407.0
2022-05-17 12:30:00,222.41,222.63,222.22,222.51,6475.0,204.4759,204.6781,204.3012,204.5678,6475.0
2022-05-17 13:00:00,222.26,222.58,222.12,222.22,5235.0,204.338,204.6321,204.2092,204.3012,5235.0
2022-05-17 13:30:00,222.2,222.55,222.2,222.35,5177.0,204.2828,204.6046,204.2828,204.4207,5177.0
2022-05-17 14:00:00,222.25,222.5,220.63,221.78,5379.0,204.3288,204.5586,202.8394,203.8967,5379.0
2022-05-17 14:30:00,221.44,222.54,221.33,222.25,10595.0,203.5841,204.5954,203.4829,204.3288,10595.0
2022-05-17 15:00:00,222.4,222.65,222.25,222.3,34260.0,204.4667,204.6965,204.3288,204.3747,34260.0
2022-05-17 15:30:00,222.2,223.41,222.2,223.29,43375.0,204.2828,205.3952,204.2828,205.2849,43375.0
2022-05-18 09:30:00,222.0,222.73,219.35,221.23,39258.0,204.0989,204.7701,201.6626,203.391,39258.0
2022-05-18 10:00:00,221.26,221.38,220.18,220.18,9795.0,203.4186,203.5289,202.4257,202.4257,9795.0
2022-05-18 10:30:00,220.48,221.08,219.95,220.4,14542.0,202.7015,203.2531,202.2142,202.6279,14542.0
2022-05-18 11:00:00,220.86,220.92,219.02,219.14,7075.0,203.0508,203.106,201.3592,201.4695,7075.0
2022-05-18 11:30:00,219.02,219.62,218.8,219.41,18054.0,201.3592,201.9108,201.157,201.7178,18054.0
2022-05-18 12:00:00,219.43,219.65,218.63,218.79,12868.0,201.7362,201.9384,201.0007,201.1478,12868.0
2022-05-18 12:30:00,218.69,219.5,218.68,219.4,6212.0,201.0558,201.8005,201.0466,201.7086,6212.0
2022-05-18 13:00:00,219.33,219.33,217.3,217.72,7975.0,201.6442,201.6442,199.7779,200.164,7975.0
2022-05-18 13:30:00,217.36,217.86,216.46,216.58,8021.0,199.8331,200.2927,199.0056,199.116,8021.0
2022-05-18 14:00:00,216.63,217.8,216.39,217.71,11666.0,199.1619,200.2376,198.9413,200.1548,11666.0
2022-05-18 14:30:00,217.62,217.62,216.46,216.58,19280.0,200.0721,200.0721,199.0056,199.116,19280.0
2022-05-18 15:00:00,216.57,216.97,215.88,216.04,8054.0,199.1068,199.4745,198.4724,198.6195,8054.0
2022-05-18 15:30:00,216.22,217.33,215.95,216.71,20334.0,198.785,199.8055,198.5368,199.2355,20334.0
2022-05-19 09:30:00,213.19,215.93,211.91,213.18,67286.0,197.2936,199.8293,196.1091,197.2844,67286.0
2022-05-19 10:00:00,213.33,216.0,213.32,214.83,24730.0,197.4232,199.8941,197.4139,198.8114,24730.0
2022-05-19 10:30:00,214.25,215.45,213.59,213.67,29813.0,198.2746,199.3851,197.6638,197.7379,29813.0
2022-05-19 11:00:00,213.86,215.23,213.65,214.85,8066.0,197.9137,199.1815,197.7193,198.8299,8066.0
2022-05-19 11:30:00,214.9,216.58,214.9,216.01,9294.0,198.8761,200.4309,198.8761,199.9034,9294.0
2022-05-19 12:00:00,215.99,215.99,215.09,215.96,7444.0,199.8849,199.8849,199.052,199.8571,7444.0
2022-05-19 12:30:00,215.94,215.94,214.73,215.05,7701.0,199.8386,199.8386,198.7188,199.015,7701.0
2022-05-19 13:00:00,215.43,215.61,214.65,215.48,5791.0,199.3666,199.5332,198.6448,199.4129,5791.0
2022-05-19 13:30:00,215.42,217.75,214.83,217.56,17274.0,199.3574,201.5136,198.8114,201.3378,17274.0
2022-05-19 14:00:00,217.26,217.34,216.57,216.88,6458.0,201.0602,201.1342,200.4216,200.7085,6458.0
2022-05-19 14:30:00,216.74,217.73,216.3,217.63,7397.0,200.5789,201.4951,200.1717,201.4026,7397.0
2022-05-19 15:00:00,218.0,218.81,216.51,216.74,10561.0,201.745,202.4946,200.3661,200.5789,10561.0
2022-05-19 15:30:00,216.65,216.71,214.6,214.89,74811.0,200.4957,200.5512,198.5985,198.8669,74811.0
2022-05-20 09:30:00,216.74,218.44,214.01,214.28,28502.0,200.5789,202.1522,198.0525,198.3024,28502.0
2022-05-20 10:00:00,214.1,214.28,213.12,213.18,6118.0,198.1358,198.3024,197.2289,197.2844,6118.0
2022-05-20 10:30:00,212.93,212.93,211.8,211.81,19338.0,197.053,197.053,196.0073,196.0165,19338.0
2022-05-20 11:00:00,211.81,211.92,210.37,210.69,17461.0,196.0165,196.1183,194.6839,194.9801,17461.0
2022-05-20 11:30:00,210.63,210.91,210.0,210.47,6922.0,194.9245,195.1836,194.3415,194.7765,6922.0
2022-05-20 12:00:00,210.55,210.55,209.53,209.65,31971.0,194.8505,194.8505,193.9065,194.0176,31971.0
2022-05-20 12:30:00,209.31,209.56,208.4,208.4,8249.0,193.703,193.9343,192.8608,192.8608,8249.0
2022-05-20 13:00:00,208.19,208.21,206.34,206.55,10976.0,192.6665,192.685,190.9544,191.1487,10976.0
2022-05-20 13:30:00,206.51,207.36,206.46,207.0,21702.0,191.1117,191.8984,191.0655,191.5652,21702.0
2022-05-20 14:00:00,206.92,207.15,206.39,206.95,10936.0,191.4912,191.704,191.0007,191.5189,10936.0
2022-05-20 14:30:00,206.92,208.51,206.58,208.04,10427.0,191.4912,192.9626,191.1765,192.5276,10427.0
2022-05-20 15:00:00,207.89,208.62,207.2,208.62,12412.0,192.3888,193.0644,191.7503,193.0644,12412.0
2022-05-20 15:30:00,208.74,210.51,208.56,209.96,41315.0,193.1755,194.8135,193.0089,194.3045,41315.0
2022-05-23 09:30:00,211.97,212.57,210.46,211.54,12486.0,196.1646,196.7199,194.7672,195.7667,12486.0
2022-05-23 10:00:00,210.75,211.65,210.71,211.38,12380.0,195.0356,195.8685,194.9986,195.6186,12380.0
2022-05-23 10:30:00,212.16,212.81,211.71,212.72,6128.0,196.3404,196.942,195.924,196.8587,6128.0
2022-05-23 11:00:00,212.48,213.46,212.25,213.12,12207.0,196.6366,197.5435,196.4237,197.2289,12207.0
2022-05-23 11:30:00,213.12,214.15,213.12,213.7,5062.0,197.2289,198.1821,197.2289,197.7656,5062.0
2022-05-23 12:00:00,213.78,213.78,212.86,213.0,5086.0,197.8396,197.8396,196.9882,197.1178,5086.0
2022-05-23 12:30:00,212.72,213.1,212.44,212.84,4982.0,196.8587,197.2104,196.5996,196.9697,4982.0
2022-05-23 13:00:00,213.01,213.01,212.09,212.41,5993.0,197.1271,197.1271,196.2757,196.5718,5993.0
2022-05-23 13:30:00,212.33,213.21,212.21,213.2,4035.0,196.4978,197.3122,196.3867,197.3029,4035.0
2022-05-23 14:00:00,213.34,213.7,212.88,213.12,5839.0,197.4325,197.7656,197.0068,197.2289,5839.0
2022-05-23 14:30:00,213.19,213.76,212.91,212.96,8410.0,197.2936,197.8211,197.0345,197.0808,8410.0
2022-05-23 15:00:00,213.13,213.49,212.2,212.79,9438.0,197.2381,197.5713,196.3775,196.9235,9438.0
2022-05-23 15:30:00,212.7,213.13,211.66,212.33,22610.0,196.8402,197.2381,195.8777,196.4978,22610.0
2022-05-24 09:30:00,212.26,212.93,209.3,209.59,19252.0,196.433,197.053,193.6937,193.9621,19252.0
2022-05-24 10:00:00,209.62,210.06,208.16,208.16,6571.0,193.9898,194.397,192.6387,192.6387,6571.0
2022-05-24 10:30:00,208.04,208.07,207.29,207.66,4784.0,192.5276,192.5554,191.8336,192.176,4784.0
2022-05-24 11:00:00,207.65,208.01,207.27,207.92,7746.0,192.1667,192.4999,191.8151,192.4166,7746.0
2022-05-24 11:30:00,208.14,209.88,208.02,209.57,3200.0,192.6202,194.2305,192.5091,193.9436,3200.0
2022-05-24 12:00:00,209.32,210.32,209.24,209.94,5011.0,193.7122,194.6376,193.6382,194.286,5011.0
2022-05-24 12:30:00,210.03,210.32,209.28,210.07,5353.0,194.3693,194.6376,193.6752,194.4063,5353.0
2022-05-24 13:00:00,210.0,210.07,209.47,210.01,9554.0,194.3415,194.4063,193.851,194.3508,9554.0
2022-05-24 13:30:00,209.88,210.84,209.72,210.0,20890.0,194.2305,195.1189,194.0824,194.3415,20890.0
2022-05-24 14:00:00,210.0,211.26,209.86,210.81,22636.0,194.3415,195.5076,194.2119,195.0911,22636.0
2022-05-24 14:30:00,210.72,211.25,209.98,210.3,5867.0,195.0078,195.4983,194.323,194.6191,5867.0
2022-05-24 15:00:00,210.53,212.03,210.53,211.8,6033.0,194.832,196.2201,194.832,196.0073,6033.0
2022-05-24 15:30:00,212.01,212.85,211.54,211.91,26554.0,196.2016,196.979,195.7667,196.1091,26554.0
2022-05-25 09:30:00,210.32,212.84,209.25,212.4,6803.0,194.6376,196.9697,193.6474,196.5625,6803.0
2022-05-25 10:00:00,212.18,213.99,212.07,213.99,4284.0,196.359,198.034,196.2572,198.034,4284.0
2022-05-25 10:30:00,214.33,214.71,213.81,214.06,4153.0,198.3486,198.7003,197.8674,198.0988,4153.0
2022-05-25 11:00:00,214.01,214.13,213.48,213.56,2918.0,198.0525,198.1636,197.562,197.6361,2918.0
2022-05-25 11:30:00,213.22,213.49,212.88,213.4,3743.0,197.3214,197.5713,197.0068,197.488,3743.0
2022-05-25 12:00:00,213.39,213.39,211.71,211.96,4888.0,197.4787,197.4787,195.924,196.1554,4888.0
2022-05-25 12:30:00,212.21,212.85,211.74,212.83,4820.0,196.3867,196.979,195.9518,196.9605,4820.0
2022-05-25 13:00:00,212.78,213.29,212.46,213.29,3741.0,196.9142,197.3862,196.6181,197.3862,3741.0
2022-05-25 13:30:00,213.19,213.27,212.64,212.92,4972.0,197.2936,197.3677,196.7847,197.0438,4972.0
2022-05-25 14:00:00,213.01,214.65,212.49,214.65,8789.0,197.1271,198.6448,196.6458,198.6448,8789.0
2022-05-25 14:30:00,214.77,215.3,214.55,214.91,8908.0,198.7558,199.2463,198.5522,198.8854,8908.0
2022-05-25 15:00:00,215.01,215.54,214.96,215.16,12389.0,198.9779,199.4684,198.9317,199.1168,12389.0
2022-05-25 15:30:00,215.32,215.52,214.68,215.22,23140.0,199.2648,199.4499,198.6725,199.1723,23140.0
2022-05-26 09:30:00,217.08,219.73,217.08,218.86,18731.0,200.8936,203.346,200.8936,202.5409,18731.0
2022-05-26 10:00:00,218.78,218.82,217.4,217.69,7734.0,202.4668,202.5038,201.1897,201.4581,7734.0
2022-05-26 10:30:00,217.78,217.79,216.97,217.78,12040.0,201.5414,201.5506,200.7918,201.5414,12040.0
2022-05-26 11:00:00,217.68,217.84,216.97,217.59,9069.0,201.4488,201.5969,200.7918,201.3656,9069.0
2022-05-26 11:30:00,217.65,218.05,216.81,217.18,4817.0,201.4211,201.7913,200.6437,200.9861,4817.0
2022-05-26 12:00:00,217.15,217.63,216.94,217.12,6188.0,200.9584,201.4026,200.764,200.9306,6188.0
2022-05-26 12:30:00,217.31,217.83,217.14,217.67,5253.0,201.1064,201.5877,200.9491,201.4396,5253.0
2022-05-26 13:00:00,217.67,218.31,217.67,217.91,3160.0,201.4396,202.0319,201.4396,201.6617,3160.0
2022-05-26 13:30:00,217.91,218.75,217.87,218.7,6370.0,201.6617,202.4391,201.6247,202.3928,6370.0
2022-05-26 14:00:00,218.72,219.12,218.27,219.08,16865.0,202.4113,202.7815,201.9949,202.7445,16865.0
2022-05-26 14:30:00,219.06,219.2,218.31,219.11,13121.0,202.726,202.8555,202.0319,202.7722,13121.0
2022-05-26 15:00:00,219.13,219.45,218.25,218.84,14894.0,202.7907,203.0869,201.9763,202.5224,14894.0
2022-05-26 15:30:00,218.76,220.1,218.76,219.33,34815.0,202.4483,203.6884,202.4483,202.9758,34815.0
2022-05-27 09:30:00,220.78,222.5,220.56,220.56,10116.0,204.3177,205.9094,204.1141,204.1141,10116.0
2022-05-27 10:00:00,220.12,221.38,220.12,220.66,4889.0,203.7069,204.873,203.7069,204.2066,4889.0
2022-05-27 10:30:00,220.54,220.59,220.23,220.35,2844.0,204.0956,204.1419,203.8087,203.9198,2844.0
2022-05-27 11:00:00,220.42,221.28,220.4,220.9,16777.0,203.9845,204.7804,203.966,204.4288,16777.0
2022-05-27 11:30:00,220.98,221.08,220.59,221.02,1768.0,204.5028,204.5953,204.1419,204.5398,1768.0
2022-05-27 12:00:00,221.04,221.56,221.04,221.46,1900.0,204.5583,205.0395,204.5583,204.947,1900.0
2022-05-27 12:30:00,221.49,221.86,221.36,221.83,3033.0,204.9748,205.3172,204.8545,205.2894,3033.0
2022-05-27 13:00:00,221.95,221.97,221.64,221.75,6294.0,205.4005,205.419,205.1136,205.2154,6294.0
2022-05-27 13:30:00,221.68,221.79,221.43,221.79,7192.0,205.1506,205.2524,204.9192,205.2524,7192.0
2022-05-27 14:00:00,222.0,222.01,221.71,221.96,3299.0,205.4467,205.456,205.1784,205.4097,3299.0
2022-05-27 14:30:00,221.97,222.12,221.86,222.05,3851.0,205.419,205.5578,205.3172,205.493,3851.0
2022-05-27 15:00:00,221.94,222.75,221.94,222.71,6864.0,205.3912,206.1408,205.3912,206.1038,6864.0
2022-05-27 15:30:00,222.68,223.03,222.3,222.88,25082.0,206.076,206.3999,205.7244,206.2611,25082.0
2022-05-31 09:30:00,220.61,221.99,219.43,220.25,23466.0,204.1604,205.4375,203.0684,203.8272,23466.0
2022-05-31 10:00:00,220.4,220.58,219.02,219.78,9173.0,203.966,204.1326,202.6889,203.3923,9173.0
2022-05-31 10:30:00,219.77,220.42,219.77,220.37,5431.0,203.383,203.9845,203.383,203.9383,5431.0
2022-05-31 11:00:00,220.24,220.83,219.97,220.77,8980.0,203.818,204.364,203.5681,204.3084,8980.0
2022-05-31 11:30:00,220.7,222.19,220.7,221.87,3195.0,204.2437,205.6226,204.2437,205.3264,3195.0
2022-05-31 12:00:00,222.03,222.1,221.27,221.44,2072.0,205.4745,205.5393,204.7712,204.9285,2072.0
2022-05-31 12:30:00,221.48,222.18,221.47,222.18,1317.0,204.9655,205.6133,204.9563,205.6133,1317.0
2022-05-31 13:00:00,222.15,222.15,221.19,221.33,1591.0,205.5855,205.5855,204.6971,204.8267,1591.0
2022-05-31 13:30:00,221.48,222.99,221.47,222.99,5439.0,204.9655,206.3629,204.9563,206.3629,5439.0
2022-05-31 14:00:00,222.83,222.87,221.71,222.01,9325.0,206.2148,206.2519,205.1784,205.456,9325.0
2022-05-31 14:30:00,222.03,222.33,221.19,221.72,4511.0,205.4745,205.7521,204.6971,205.1876,4511.0
2022-05-31 15:00:00,221.39,222.27,221.39,222.24,4218.0,204.8822,205.6966,204.8822,205.6688,4218.0
2022-05-31 15:30:00,222.3,222.91,221.43,221.83,29003.0,205.7244,206.2889,204.9192,205.2894,29003.0
2022-06-01 09:30:00,223.19,223.24,217.63,217.89,14387.0,206.548,206.5943,201.4026,201.6432,14387.0
2022-06-01 10:00:00,217.57,218.0,216.33,216.47,9887.0,201.3471,201.745,200.1995,200.3291,9887.0
2022-06-01 10:30:00,216.49,216.8,216.29,216.61,6948.0,200.3476,200.6345,200.1625,200.4586,6948.0
2022-06-01 11:00:00,216.48,216.7,215.03,215.34,12191.0,200.3383,200.5419,198.9964,199.2833,12191.0
2022-06-01 11:30:00,215.48,215.48,214.8,215.1,7484.0,199.4129,199.4129,198.7836,199.0612,7484.0
2022-06-01 12:00:00,215.01,215.75,214.99,215.08,5067.0,198.9779,199.6628,198.9594,199.0427,5067.0
2022-06-01 12:30:00,215.16,215.74,214.92,215.17,4879.0,199.1168,199.6535,198.8946,199.126,4879.0
2022-06-01 13:00:00,215.36,216.99,215.36,216.91,6014.0,199.3018,200.8103,199.3018,200.7363,6014.0
2022-06-01 13:30:00,216.86,217.65,216.85,217.47,7584.0,200.69,201.4211,200.6807,201.2545,7584.0
2022-06-01 14:00:00,217.77,218.86,217.66,218.86,5426.0,201.5321,202.5409,201.4303,202.5409,5426.0
2022-06-01 14:30:00,218.87,218.92,218.29,218.41,2524.0,202.5501,202.5964,202.0134,202.1244,2524.0
2022-06-01 15:00:00,218.44,218.71,218.25,218.48,3529.0,202.1522,202.402,201.9763,202.1892,3529.0
2022-06-01 15:30:00,218.42,218.89,216.82,216.93,29634.0,202.1337,202.5686,200.653,200.7548,29634.0
2022-06-02 09:30:00,218.02,218.68,217.38,217.8,4828.0,201.7635,202.3743,201.1712,201.5599,4828.0
2022-06-02 10:00:00,218.32,219.27,217.28,217.52,3737.0,202.0411,202.9203,201.0787,201.3008,3737.0
2022-06-02 10:30:00,218.07,218.56,218.02,218.56,2868.0,201.8098,202.2632,201.7635,202.2632,2868.0
2022-06-02 11:00:00,219.21,219.47,218.92,218.93,2191.0,202.8648,203.1054,202.5964,202.6056,2191.0
2022-06-02 11:30:00,218.92,219.7,218.53,219.33,4191.0,202.5964,203.3182,202.2355,202.9758,4191.0
2022-06-02 12:00:00,219.05,219.59,218.72,219.55,6223.0,202.7167,203.2164,202.4113,203.1794,6223.0
2022-06-02 12:30:00,219.83,219.91,219.12,219.43,2914.0,203.4385,203.5126,202.7815,203.0684,2914.0
2022-06-02 13:00:00,219.46,219.46,218.97,219.11,3600.0,203.0961,203.0961,202.6427,202.7722,3600.0
2022-06-02 13:30:00,219.16,219.37,218.97,219.2,2501.0,202.8185,203.0128,202.6427,202.8555,2501.0
2022-06-02 14:00:00,219.28,219.59,219.02,219.02,1998.0,202.9295,203.2164,202.6889,202.6889,1998.0
2022-06-02 14:30:00,219.05,219.24,218.93,218.93,2729.0,202.7167,202.8925,202.6056,202.6056,2729.0
2022-06-02 15:00:00,219.03,219.63,219.03,219.52,1790.0,202.6982,203.2534,202.6982,203.1517,1790.0
2022-06-02 15:30:00,219.51,220.8,219.5,220.39,15078.0,203.1424,204.3362,203.1331,203.9568,15078.0
2022-06-03 09:30:00,219.07,219.79,218.05,219.02,7554.0,202.7352,203.4015,201.7913,202.6889,7554.0
2022-06-03 10:00:00,219.22,219.55,218.9,219.11,3578.0,202.874,203.1794,202.5779,202.7722,3578.0
2022-06-03 10:30:00,219.38,219.94,218.94,219.68,3333.0,203.0221,203.5403,202.6149,203.2997,3333.0
2022-06-03 11:00:00,219.84,219.85,218.4,218.84,3622.0,203.4478,203.457,202.1152,202.5224,3622.0
2022-06-03 11:30:00,218.74,219.71,218.74,218.82,2500.0,202.4298,203.3275,202.4298,202.5038,2500.0
2022-06-03 12:00:00,218.95,219.59,218.93,219.55,1403.0,202.6242,203.2164,202.6056,203.1794,1403.0
2022-06-03 12:30:00,219.54,220.0,219.46,220.0,1364.0,203.1702,203.5959,203.0961,203.5959,1364.0
2022-06-03 13:00:00,220.28,220.41,219.45,220.02,2322.0,203.855,203.9753,203.0869,203.6144,2322.0
2022-06-03 13:30:00,220.0,220.0,219.02,219.26,5197.0,203.5959,203.5959,202.6889,202.911,5197.0
2022-06-03 14:00:00,219.24,220.24,219.19,220.19,2400.0,202.8925,203.818,202.8463,203.7717,2400.0
2022-06-03 14:30:00,220.03,220.42,219.49,220.24,3458.0,203.6236,203.9845,203.1239,203.818,3458.0
2022-06-03 15:00:00,220.1,220.34,219.29,219.99,5377.0,203.6884,203.9105,202.9388,203.5866,5377.0
2022-06-03 15:30:00,219.84,220.4,219.45,220.02,20705.0,203.4478,203.966,203.0869,203.6144,20705.0
2022-06-06 09:30:00,220.89,221.6,220.2,220.49,7437.0,204.4195,205.0766,203.7809,204.0493,7437.0
2022-06-06 10:00:00,220.94,221.45,220.49,220.71,3694.0,204.4658,204.9377,204.0493,204.2529,3694.0
2022-06-06 10:30:00,220.64,222.02,220.63,222.02,3317.0,204.1881,205.4652,204.1789,205.4652,3317.0
2022-06-06 11:00:00,221.72,222.26,221.5,221.79,3205.0,205.1876,205.6873,204.984,205.2524,3205.0
2022-06-06 11:30:00,221.62,222.06,221.36,222.03,1976.0,205.0951,205.5023,204.8545,205.4745,1976.0
2022-06-06 12:00:00,222.07,222.16,221.48,221.52,2610.0,205.5115,205.5948,204.9655,205.0025,2610.0
2022-06-06 12:30:00,221.33,221.47,220.61,221.01,26474.0,204.8267,204.9563,204.1604,204.5305,26474.0
2022-06-06 13:00:00,221.07,221.71,221.04,221.71,2635.0,204.5861,205.1784,204.5583,205.1784,2635.0
2022-06-06 13:30:00,221.72,222.15,221.71,221.9,3820.0,205.1876,205.5855,205.1784,205.3542,3820.0
2022-06-06 14:00:00,221.95,222.29,221.53,221.53,5325.0,205.4005,205.7151,205.0118,205.0118,5325.0
2022-06-06 14:30:00,221.53,221.92,221.46,221.92,2102.0,205.0118,205.3727,204.947,205.3727,2102.0
2022-06-06 15:00:00,222.05,222.09,221.77,222.02,3897.0,205.493,205.53,205.2339,205.4652,3897.0
2022-06-06 15:30:00,222.08,222.15,221.53,221.57,16607.0,205.5208,205.5855,205.0118,205.0488,16607.0
2022-06-07 09:30:00,220.46,221.92,219.65,219.87,15323.0,204.0216,205.3727,203.272,203.4756,15323.0
2022-06-07 10:00:00,219.89,220.69,219.11,219.77,9184.0,203.4941,204.2344,202.7722,203.383,9184.0
2022-06-07 10:30:00,219.89,221.47,219.77,221.47,8215.0,203.4941,204.9563,203.383,204.9563,8215.0
2022-06-07 11:00:00,221.82,221.95,221.05,221.05,4215.0,205.2802,205.4005,204.5676,204.5676,4215.0
2022-06-07 11:30:00,221.09,221.34,220.69,220.69,7459.0,204.6046,204.8359,204.2344,204.2344,7459.0
2022-06-07 12:00:00,220.95,221.43,220.69,221.43,3605.0,204.475,204.9192,204.2344,204.9192,3605.0
2022-06-07 12:30:00,221.5,222.19,221.5,222.14,1696.0,204.984,205.6226,204.984,205.5763,1696.0
2022-06-07 13:00:00,222.12,223.0,222.12,222.84,4411.0,205.5578,206.3722,205.5578,206.2241,4411.0
2022-06-07 13:30:00,222.97,223.19,222.77,223.0,3121.0,206.3444,206.548,206.1593,206.3722,3121.0
2022-06-07 14:00:00,223.08,223.68,223.0,223.47,3747.0,206.4462,207.0015,206.3722,206.8071,3747.0
2022-06-07 14:30:00,223.42,223.71,222.88,223.21,3768.0,206.7608,207.0292,206.2611,206.5665,3768.0
2022-06-07 15:00:00,223.0,223.75,223.0,223.34,12190.0,206.3722,207.0662,206.3722,206.6868,12190.0
2022-06-07 15:30:00,223.46,224.73,223.4,224.59,22214.0,206.7979,207.9732,206.7423,207.8436,22214.0
2022-06-08 09:30:00,222.75,223.89,221.83,223.23,12343.0,206.1408,207.1958,205.2894,206.585,12343.0
2022-06-08 10:00:00,223.23,223.46,222.31,222.71,3961.0,206.585,206.7979,205.7336,206.1038,3961.0
2022-06-08 10:30:00,222.93,223.0,222.46,223.0,5107.0,206.3074,206.3722,205.8724,206.3722,5107.0
2022-06-08 11:00:00,222.99,223.72,222.99,223.22,5617.0,206.3629,207.0385,206.3629,206.5758,5617.0
2022-06-08 11:30:00,223.24,223.91,222.83,223.82,8354.0,206.5943,207.2143,206.2148,207.131,8354.0
2022-06-08 12:00:00,223.89,224.0,223.06,223.14,5259.0,207.1958,207.2976,206.4277,206.5017,5259.0
2022-06-08 12:30:00,223.0,223.0,222.21,222.47,7686.0,206.3722,206.3722,205.6411,205.8817,7686.0
2022-06-08 13:00:00,222.51,222.75,221.99,222.37,3330.0,205.9187,206.1408,205.4375,205.7891,3330.0
2022-06-08 13:30:00,222.36,222.4,221.15,222.01,9942.0,205.7799,205.8169,204.6601,205.456,9942.0
2022-06-08 14:00:00,221.89,221.98,221.14,221.16,3619.0,205.3449,205.4282,204.6509,204.6694,3619.0
2022-06-08 14:30:00,221.36,221.71,221.02,221.53,3012.0,204.8545,205.1784,204.5398,205.0118,3012.0
2022-06-08 15:00:00,221.48,222.18,221.14,222.18,5033.0,204.9655,205.6133,204.6509,205.6133,5033.0
2022-06-08 15:30:00,222.24,222.45,221.1,221.22,24720.0,205.6688,205.8632,204.6138,204.7249,24720.0
2022-06-09 09:30:00,220.48,222.48,220.37,222.48,4003.0,204.0401,205.8909,203.9383,205.8909,4003.0
2022-06-09 10:00:00,222.42,222.42,220.96,221.3,3755.0,205.8354,205.8354,204.4843,204.7989,3755.0
2022-06-09 10:30:00,221.51,221.95,220.72,221.36,7209.0,204.9933,205.4005,204.2622,204.8545,7209.0
2022-06-09 11:00:00,221.34,221.67,220.91,221.2,3186.0,204.8359,205.1413,204.438,204.7064,3186.0
2022-06-09 11:30:00,221.13,221.35,220.55,221.34,4736.0,204.6416,204.8452,204.1048,204.8359,4736.0
2022-06-09 12:00:00,221.35,221.54,220.99,221.54,3365.0,204.8452,205.021,204.512,205.021,3365.0
2022-06-09 12:30:00,221.88,222.42,221.73,222.24,3312.0,205.3357,205.8354,205.1969,205.6688,3312.0
2022-06-09 13:00:00,222.42,222.67,221.66,221.69,2810.0,205.8354,206.0668,205.1321,205.1598,2810.0
2022-06-09 13:30:00,221.62,221.67,221.35,221.54,2402.0,205.0951,205.1413,204.8452,205.021,2402.0
2022-06-09 14:00:00,221.63,221.65,220.98,221.12,2416.0,205.1043,205.1228,204.5028,204.6323,2416.0
2022-06-09 14:30:00,221.31,221.31,220.81,221.03,2376.0,204.8082,204.8082,204.3455,204.5491,2376.0
2022-06-09 15:00:00,220.98,220.98,220.18,220.18,3085.0,204.5028,204.5028,203.7624,203.7624,3085.0
2022-06-09 15:30:00,220.17,220.29,218.37,218.63,14336.0,203.7532,203.8642,202.0874,202.328,14336.0
2022-06-10 09:30:00,214.74,215.07,212.36,212.82,16343.0,198.7281,199.0335,196.5255,196.9512,16343.0
2022-06-10 10:00:00,211.9,212.27,211.1,211.1,9607.0,196.0998,196.4422,195.3595,195.3595,9607.0
2022-06-10 10:30:00,211.38,212.83,211.38,211.93,5401.0,195.6186,196.9605,195.6186,196.1276,5401.0
2022-06-10 11:00:00,211.65,211.8,210.6,210.96,3330.0,195.8685,196.0073,194.8968,195.2299,3330.0
2022-06-10 11:30:00,210.89,210.89,210.17,210.55,2205.0,195.1651,195.1651,194.4988,194.8505,2205.0
2022-06-10 12:00:00,210.67,211.03,210.13,210.35,2496.0,194.9615,195.2947,194.4618,194.6654,2496.0
2022-06-10 12:30:00,210.55,210.59,209.7,209.89,2669.0,194.8505,194.8875,194.0639,194.2397,2669.0
2022-06-10 13:00:00,210.09,210.57,209.49,210.57,3795.0,194.4248,194.869,193.8695,194.869,3795.0
2022-06-10 13:30:00,210.62,210.75,209.79,210.03,3734.0,194.9153,195.0356,194.1472,194.3693,3734.0
2022-06-10 14:00:00,209.75,210.71,209.64,210.5,4391.0,194.1101,194.9986,194.0083,194.8042,4391.0
2022-06-10 14:30:00,210.44,210.71,209.96,210.68,4374.0,194.7487,194.9986,194.3045,194.9708,4374.0
2022-06-10 15:00:00,210.52,211.83,210.21,211.73,11509.0,194.8227,196.035,194.5358,195.9425,11509.0
2022-06-10 15:30:00,211.5,211.5,209.13,209.36,38196.0,195.7297,195.7297,193.5364,193.7492,38196.0
2022-06-13 09:30:00,205.95,206.13,204.41,204.54,15424.0,190.5935,190.7601,189.1683,189.2886,15424.0
2022-06-13 10:00:00,204.7,204.96,203.6,203.66,9141.0,189.4367,189.6773,188.4187,188.4742,9141.0
2022-06-13 10:30:00,203.98,204.0,202.82,203.25,7769.0,188.7704,188.7889,187.6969,188.0948,7769.0
2022-06-13 11:00:00,202.96,205.67,202.77,205.28,27752.0,187.8264,190.3344,187.6506,189.9734,27752.0
2022-06-13 11:30:00,205.42,206.82,205.27,206.07,6926.0,190.103,191.3986,189.9642,190.7045,6926.0
2022-06-13 12:00:00,206.39,207.32,206.39,206.78,4954.0,191.0007,191.8613,191.0007,191.3616,4954.0
2022-06-13 12:30:00,206.8,207.78,206.54,206.54,3380.0,191.3801,192.287,191.1395,191.1395,3380.0
2022-06-13 13:00:00,206.7,207.13,206.29,206.73,4433.0,191.2876,191.6855,190.9081,191.3153,4433.0
2022-06-13 13:30:00,206.83,208.42,206.42,208.14,5140.0,191.4079,192.8793,191.0284,192.6202,5140.0
2022-06-13 14:00:00,207.97,207.97,206.72,207.23,4993.0,192.4629,192.4629,191.3061,191.778,4993.0
2022-06-13 14:30:00,207.18,208.08,206.71,207.06,6077.0,191.7318,192.5647,191.2968,191.6207,6077.0
2022-06-13 15:00:00,206.9,207.38,206.16,206.31,9648.0,191.4727,191.9169,190.7878,190.9266,9648.0
2022-06-13 15:30:00,205.98,206.25,204.78,205.94,32457.0,190.6213,190.8711,189.5107,190.5842,32457.0
2022-06-14 09:30:00,206.05,208.39,205.9,208.2,8609.0,190.686,192.8516,190.5472,192.6757,8609.0
2022-06-14 10:00:00,208.16,208.16,206.26,206.29,3310.0,192.6387,192.6387,190.8804,190.9081,3310.0
2022-06-14 10:30:00,206.08,206.93,205.9,206.56,5775.0,190.7138,191.5004,190.5472,191.158,5775.0
2022-06-14 11:00:00,206.37,206.59,204.41,204.99,3060.0,190.9822,191.1858,189.1683,189.7051,3060.0
2022-06-14 11:30:00,204.86,205.75,204.82,205.75,6015.0,189.5848,190.4084,189.5477,190.4084,6015.0
2022-06-14 12:00:00,205.28,205.28,204.33,204.73,6929.0,189.9734,189.9734,189.0943,189.4645,6929.0
2022-06-14 12:30:00,204.84,204.84,203.71,204.03,3037.0,189.5663,189.5663,188.5205,188.8167,3037.0
2022-06-14 13:00:00,204.17,205.08,203.59,204.51,5553.0,188.9462,189.7884,188.4095,189.2609,5553.0
2022-06-14 13:30:00,204.56,204.56,203.38,203.81,2245.0,189.3071,189.3071,188.2151,188.6131,2245.0
2022-06-14 14:00:00,203.82,204.94,203.81,204.78,4076.0,188.6223,189.6588,188.6131,189.5107,4076.0
2022-06-14 14:30:00,204.62,205.22,204.19,204.41,5845.0,189.3627,189.9179,188.9647,189.1683,5845.0
2022-06-14 15:00:00,204.33,204.64,203.98,204.64,7011.0,189.0943,189.3812,188.7704,189.3812,7011.0
2022-06-14 15:30:00,204.74,206.0,204.74,205.59,26856.0,189.4737,190.6398,189.4737,190.2603,26856.0
2022-06-15 09:30:00,206.26,206.54,205.87,206.5,6057.0,190.8804,191.1395,190.5195,191.1025,6057.0
2022-06-15 10:00:00,206.52,207.38,206.51,206.8,1100.0,191.121,191.9169,191.1117,191.3801,1100.0
2022-06-15 10:30:00,206.7,206.72,205.67,205.74,4523.0,191.2876,191.3061,190.3344,190.3991,4523.0
2022-06-15 11:00:00,206.1,206.1,205.31,205.7,3846.0,190.7323,190.7323,190.0012,190.3621,3846.0
2022-06-15 11:30:00,205.82,206.09,205.46,206.09,5131.0,190.4732,190.723,190.14,190.723,5131.0
2022-06-15 12:00:00,206.08,206.59,205.81,206.51,1617.0,190.7138,191.1858,190.4639,191.1117,1617.0
2022-06-15 12:30:00,206.55,206.65,205.36,205.36,2667.0,191.1487,191.2413,190.0475,190.0475,2667.0
2022-06-15 13:00:00,205.51,205.67,205.19,205.55,2423.0,190.1863,190.3344,189.8902,190.2233,2423.0
2022-06-15 13:30:00,205.38,206.67,205.34,206.54,3584.0,190.066,191.2598,190.029,191.1395,3584.0
2022-06-15 14:00:00,206.28,206.28,203.75,203.97,4131.0,190.8989,190.8989,188.5575,188.7611,4131.0
2022-06-15 14:30:00,204.0,207.27,202.8,204.72,19972.0,188.7889,191.8151,187.6784,189.4552,19972.0
2022-06-15 15:00:00,204.98,205.91,203.95,205.91,31030.0,189.6958,190.5565,188.7426,190.5565,31030.0
2022-06-15 15:30:00,206.05,206.87,203.42,203.84,36511.0,190.686,191.4449,188.2521,188.6408,36511.0
2022-06-16 09:30:00,200.19,200.19,197.39,197.64,17547.0,185.263,185.263,182.6718,182.9031,17547.0
2022-06-16 10:00:00,197.75,198.01,196.89,197.91,32657.0,183.0049,183.2455,182.209,183.153,32657.0
2022-06-16 10:30:00,197.29,197.29,194.11,194.37,17492.0,182.5792,182.5792,179.6363,179.8769,17492.0
2022-06-16 11:00:00,194.28,195.38,194.15,195.21,13834.0,179.7937,180.8116,179.6733,180.6543,13834.0
2022-06-16 11:30:00,195.22,195.4,194.18,194.18,10588.0,180.6636,180.8301,179.7011,179.7011,10588.0
2022-06-16 12:00:00,194.71,194.71,193.65,193.85,8806.0,180.1916,180.1916,179.2106,179.3957,8806.0
2022-06-16 12:30:00,193.71,193.77,192.87,193.24,9725.0,179.2662,179.3217,178.4888,178.8312,9725.0
2022-06-16 13:00:00,193.41,193.72,192.53,193.62,7859.0,178.9885,179.2754,178.1741,179.1829,7859.0
2022-06-16 13:30:00,193.13,193.22,191.61,191.61,9576.0,178.7294,178.8127,177.3227,177.3227,9576.0
2022-06-16 14:00:00,191.54,192.23,191.36,191.59,12722.0,177.258,177.8965,177.0914,177.3042,12722.0
2022-06-16 14:30:00,191.54,192.14,190.43,190.89,16992.0,177.258,177.8132,176.2307,176.6564,16992.0
2022-06-16 15:00:00,191.13,192.43,191.1,191.64,18380.0,176.8785,178.0816,176.8508,177.3505,18380.0
2022-06-16 15:30:00,191.44,191.94,190.56,191.82,65472.0,177.1654,177.6281,176.351,177.5171,65472.0
2022-06-17 09:30:00,191.51,193.82,191.51,193.38,76511.0,177.2302,179.368,177.2302,178.9608,76511.0
2022-06-17 10:00:00,193.55,194.19,192.35,192.35,13143.0,179.1181,179.7104,178.0076,178.0076,13143.0
2022-06-17 10:30:00,192.04,192.26,190.08,191.21,10656.0,177.7207,177.9243,175.9068,176.9526,10656.0
2022-06-17 11:00:00,191.32,193.84,191.16,193.68,11667.0,177.0544,179.3865,176.9063,179.2384,11667.0
2022-06-17 11:30:00,194.04,194.17,192.88,193.2,7577.0,179.5715,179.6919,178.498,178.7942,7577.0
2022-06-17 12:00:00,192.9,194.29,192.3,193.91,8845.0,178.5166,179.8029,177.9613,179.4512,8845.0
2022-06-17 12:30:00,193.92,194.71,193.82,194.46,7807.0,179.4605,180.1916,179.368,179.9602,7807.0
2022-06-17 13:00:00,194.45,196.32,194.21,195.94,8176.0,179.951,181.6815,179.7289,181.3299,8176.0
2022-06-17 13:30:00,196.05,196.87,195.69,196.57,9026.0,181.4317,182.1905,181.0985,181.9129,9026.0
2022-06-17 14:00:00,196.65,197.18,196.2,196.22,15838.0,181.9869,182.4774,181.5705,181.589,15838.0
2022-06-17 14:30:00,196.26,197.69,195.79,196.61,18764.0,181.626,182.9494,181.1911,181.9499,18764.0
2022-06-17 15:00:00,196.83,197.42,195.73,197.35,50055.0,182.1535,182.6995,181.1355,182.6347,50055.0
2022-06-17 15:30:00,197.24,197.45,195.6,195.72,110633.0,182.5329,182.7273,181.0152,181.1263,110633.0
2022-06-21 09:30:00,198.64,199.05,196.19,196.45,17733.0,183.8286,184.208,181.5612,181.8018,17733.0
2022-06-21 10:00:00,196.56,197.66,196.55,197.62,7331.0,181.9036,182.9216,181.8944,182.8846,7331.0
2022-06-21 10:30:00,197.52,197.98,197.32,197.98,7834.0,182.7921,183.2178,182.607,183.2178,7834.0
2022-06-21 11:00:00,197.94,197.94,196.66,197.58,5424.0,183.1807,183.1807,181.9962,182.8476,5424.0
2022-06-21 11:30:00,197.75,197.75,197.08,197.15,4700.0,183.0049,183.0049,182.3849,182.4497,4700.0
2022-06-21 12:00:00,197.24,197.58,197.22,197.5,7060.0,182.5329,182.8476,182.5144,182.7736,7060.0
2022-06-21 12:30:00,197.56,197.77,197.29,197.62,2583.0,182.8291,183.0234,182.5792,182.8846,2583.0
2022-06-21 13:00:00,197.8,197.92,197.29,197.33,6784.0,183.0512,183.1622,182.5792,182.6162,6784.0
2022-06-21 13:30:00,197.2,197.39,196.7,196.79,4768.0,182.4959,182.6718,182.0332,182.1165,4768.0
2022-06-21 14:00:00,196.8,197.7,196.76,197.66,6004.0,182.1258,182.9586,182.0887,182.9216,6004.0
2022-06-21 14:30:00,197.72,198.09,197.62,198.01,3533.0,182.9772,183.3196,182.8846,183.2455,3533.0
2022-06-21 15:00:00,197.93,198.3,197.72,197.77,4637.0,183.1715,183.5139,182.9772,183.0234,4637.0
2022-06-21 15:30:00,197.79,198.49,197.43,197.72,31896.0,183.0419,183.6897,182.7088,182.9772,31896.0
2022-06-22 09:30:00,194.75,196.35,194.75,195.47,7586.0,180.2286,181.7093,180.2286,180.8949,7586.0
2022-06-22 10:00:00,194.65,196.82,194.12,196.81,2238.0,180.1361,182.1443,179.6456,182.135,2238.0
2022-06-22 10:30:00,197.34,197.35,196.43,196.62,3255.0,182.6255,182.6347,181.7833,181.9592,3255.0
2022-06-22 11:00:00,196.47,196.68,195.76,196.67,3907.0,181.8204,182.0147,181.1633,182.0054,3907.0
2022-06-22 11:30:00,196.78,196.8,195.95,195.96,4104.0,182.1072,182.1258,181.3391,181.3484,4104.0
2022-06-22 12:00:00,195.93,196.6,195.78,195.85,5074.0,181.3206,181.9407,181.1818,181.2466,5074.0
2022-06-22 12:30:00,195.72,196.5,195.65,196.47,6323.0,181.1263,181.8481,181.0615,181.8204,6323.0
2022-06-22 13:00:00,196.04,196.69,195.92,196.52,3282.0,181.4224,182.024,181.3114,181.8666,3282.0
2022-06-22 13:30:00,196.47,196.68,196.18,196.6,5548.0,181.8204,182.0147,181.552,181.9407,5548.0
2022-06-22 14:00:00,196.49,197.31,196.49,197.12,4648.0,181.8389,182.5977,181.8389,182.4219,4648.0
2022-06-22 14:30:00,197.08,197.16,196.48,197.08,5797.0,182.3849,182.4589,181.8296,182.3849,5797.0
2022-06-22 15:00:00,197.05,197.62,196.83,197.58,18184.0,182.3571,182.8846,182.1535,182.8476,18184.0
2022-06-22 15:30:00,197.53,197.7,196.49,196.65,35540.0,182.8013,182.9586,181.8389,181.9869,35540.0
2022-06-23 09:30:00,196.45,198.5,196.22,197.12,9172.0,181.8018,183.699,181.589,182.4219,9172.0
2022-06-23 10:00:00,197.46,197.54,195.01,195.07,11679.0,182.7365,182.8106,180.4692,180.5247,11679.0
2022-06-23 10:30:00,195.32,196.03,195.14,195.54,12421.0,180.7561,181.4132,180.5895,180.9597,12421.0
2022-06-23 11:00:00,195.4,195.89,195.08,195.09,7650.0,180.8301,181.2836,180.534,180.5433,7650.0
2022-06-23 11:30:00,194.81,194.91,194.27,194.56,5886.0,180.2841,180.3767,179.7844,180.0528,5886.0
2022-06-23 12:00:00,194.4,194.58,194.04,194.25,2457.0,179.9047,180.0713,179.5715,179.7659,2457.0
2022-06-23 12:30:00,193.93,193.93,193.4,193.56,2704.0,179.4698,179.4698,178.9793,179.1273,2704.0
2022-06-23 13:00:00,193.14,193.81,192.93,193.59,4277.0,178.7387,179.3587,178.5443,179.1551,4277.0
2022-06-23 13:30:00,193.71,194.32,193.5,194.23,2857.0,179.2662,179.8307,179.0718,179.7474,2857.0
2022-06-23 14:00:00,194.22,194.52,193.91,194.52,3212.0,179.7381,180.0158,179.4512,180.0158,3212.0
2022-06-23 14:30:00,194.76,195.04,194.65,194.92,3568.0,180.2379,180.497,180.1361,180.3859,3568.0
2022-06-23 15:00:00,194.9,195.42,194.72,195.42,7312.0,180.3674,180.8486,180.2008,180.8486,7312.0
2022-06-23 15:30:00,195.42,196.4,195.42,195.81,20765.0,180.8486,181.7556,180.8486,181.2096,20765.0
2022-06-24 09:30:00,197.0,198.5,196.43,197.75,35001.0,182.3108,183.699,181.7833,183.0049,35001.0
2022-06-24 10:00:00,198.72,201.19,198.72,201.13,4602.0,183.9026,186.1884,183.9026,186.1329,4602.0
2022-06-24 10:30:00,201.06,202.03,200.98,201.8,3654.0,186.0681,186.9658,185.9941,186.7529,3654.0
2022-06-24 11:00:00,201.95,202.04,201.21,201.75,6613.0,186.8917,186.975,186.2069,186.7067,6613.0
2022-06-24 11:30:00,201.62,201.68,201.04,201.04,14511.0,186.5864,186.6419,186.0496,186.0496,14511.0
2022-06-24 12:00:00,201.09,201.58,200.89,201.4,3310.0,186.0959,186.5493,185.9108,186.3828,3310.0
2022-06-24 12:30:00,201.34,202.16,201.34,201.9,1503.0,186.3272,187.0861,186.3272,186.8455,1503.0
2022-06-24 13:00:00,202.02,202.33,201.86,202.12,1870.0,186.9565,187.2434,186.8085,187.0491,1870.0
2022-06-24 13:30:00,202.22,202.72,202.03,202.17,3110.0,187.1416,187.6043,186.9658,187.0953,3110.0
2022-06-24 14:00:00,202.17,202.2,201.0,201.27,8371.0,187.0953,187.1231,186.0126,186.2624,8371.0
2022-06-24 14:30:00,201.33,201.72,201.33,201.72,7118.0,186.318,186.6789,186.318,186.6789,7118.0
2022-06-24 15:00:00,201.8,202.15,201.65,202.02,10932.0,186.7529,187.0768,186.6141,186.9565,10932.0
2022-06-24 15:30:00,202.04,202.24,201.35,201.95,46550.0,186.975,187.1601,186.3365,186.8917,46550.0
2022-06-27 09:30:00,203.0,203.0,200.88,200.97,9684.0,187.8635,187.8635,185.9015,185.9848,9684.0
2022-06-27 10:00:00,201.26,202.33,201.26,201.72,6503.0,186.2532,187.2434,186.2532,186.6789,6503.0
2022-06-27 10:30:00,201.66,203.2,201.56,202.77,9663.0,186.6234,188.0485,186.5308,187.6506,9663.0
2022-06-27 11:00:00,202.87,204.35,202.73,203.94,6096.0,187.7431,189.1128,187.6136,188.7334,6096.0
2022-06-27 11:30:00,203.81,204.75,203.56,204.75,9184.0,188.6131,189.483,188.3817,189.483,9184.0
2022-06-27 12:00:00,204.65,204.77,204.01,204.46,7837.0,189.3904,189.5015,188.7981,189.2146,7837.0
2022-06-27 12:30:00,204.54,204.94,204.11,204.78,6199.0,189.2886,189.6588,188.8907,189.5107,6199.0
2022-06-27 13:00:00,204.7,204.99,204.07,204.72,5368.0,189.4367,189.7051,188.8537,189.4552,5368.0
2022-06-27 13:30:00,204.65,204.8,204.07,204.37,6721.0,189.3904,189.5292,188.8537,189.1313,6721.0
2022-06-27 14:00:00,204.22,205.02,204.22,204.73,14615.0,188.9925,189.7328,188.9925,189.4645,14615.0
2022-06-27 14:30:00,204.75,205.22,204.75,204.93,7931.0,189.483,189.9179,189.483,189.6495,7931.0
2022-06-27 15:00:00,204.88,205.0,204.49,204.72,6186.0,189.6033,189.7143,189.2424,189.4552,6186.0
2022-06-27 15:30:00,204.63,204.63,203.49,204.16,13174.0,189.3719,189.3719,188.3169,188.937,13174.0
2022-06-28 09:30:00,205.96,206.61,205.0,206.34,9554.0,190.6027,191.2043,189.7143,190.9544,9554.0
2022-06-28 10:00:00,206.35,206.37,203.88,204.38,4807.0,190.9637,190.9822,188.6778,189.1406,4807.0
2022-06-28 10:30:00,203.99,204.61,203.56,204.2,4200.0,188.7796,189.3534,188.3817,188.974,4200.0
2022-06-28 11:00:00,204.07,204.36,202.78,202.99,5706.0,188.8537,189.122,187.6599,187.8542,5706.0
2022-06-28 11:30:00,202.97,203.63,202.56,202.78,7240.0,187.8357,188.4465,187.4563,187.6599,7240.0
2022-06-28 12:00:00,202.81,204.69,202.73,204.69,7993.0,187.6876,189.4274,187.6136,189.4274,7993.0
2022-06-28 12:30:00,204.34,204.37,203.68,203.82,3626.0,189.1035,189.1313,188.4927,188.6223,3626.0
2022-06-28 13:00:00,203.79,204.04,203.07,203.58,3875.0,188.5945,188.8259,187.9282,188.4002,3875.0
2022-06-28 13:30:00,203.79,203.81,203.23,203.42,4390.0,188.5945,188.6131,188.0763,188.2521,4390.0
2022-06-28 14:00:00,203.33,203.81,202.86,203.16,7612.0,188.1688,188.6131,187.7339,188.0115,7612.0
2022-06-28 14:30:00,203.15,203.15,202.36,202.49,3283.0,188.0023,188.0023,187.2712,187.3915,3283.0
2022-06-28 15:00:00,202.39,202.39,201.59,201.84,5981.0,187.2989,187.2989,186.5586,186.7899,5981.0
2022-06-28 15:30:00,201.82,202.01,201.0,201.22,24323.0,186.7714,186.9473,186.0126,186.2162,24323.0
2022-06-29 09:30:00,201.6,201.6,198.5,199.59,9199.0,186.5678,186.5678,183.699,184.7077,9199.0
2022-06-29 10:00:00,198.91,199.59,198.23,199.33,7271.0,184.0784,184.7077,183.4491,184.4671,7271.0
2022-06-29 10:30:00,199.28,199.75,198.99,198.99,3590.0,184.4208,184.8558,184.1525,184.1525,3590.0
2022-06-29 11:00:00,198.89,199.66,198.86,199.07,3163.0,184.0599,184.7725,184.0321,184.2265,3163.0
2022-06-29 11:30:00,199.17,199.82,199.16,199.41,3389.0,184.319,184.9206,184.3098,184.5411,3389.0
2022-06-29 12:00:00,199.54,199.54,198.37,198.37,2857.0,184.6614,184.6614,183.5787,183.5787,2857.0
2022-06-29 12:30:00,198.46,198.82,198.24,198.82,1300.0,183.662,183.9951,183.4584,183.9951,1300.0
2022-06-29 13:00:00,198.77,198.77,198.28,198.77,1934.0,183.9489,183.9489,183.4954,183.9489,1934.0
2022-06-29 13:30:00,198.48,199.19,198.2,199.19,2513.0,183.6805,184.3375,183.4214,184.3375,2513.0
2022-06-29 14:00:00,199.29,199.61,199.02,199.28,7563.0,184.4301,184.7262,184.1802,184.4208,7563.0
2022-06-29 14:30:00,199.14,199.17,198.57,198.84,1783.0,184.2913,184.319,183.7638,184.0136,1783.0
2022-06-29 15:00:00,198.73,199.11,198.37,198.97,10731.0,183.9118,184.2635,183.5787,184.1339,10731.0
2022-06-29 15:30:00,198.96,199.18,198.36,198.8,21472.0,184.1247,184.3283,183.5694,183.9766,21472.0
2022-06-30 09:30:00,196.09,197.04,195.07,195.62,13135.0,181.4687,182.3479,180.5247,181.0337,13135.0
2022-06-30 10:00:00,195.42,198.06,195.15,197.76,30886.0,180.8486,183.2918,180.5988,183.0142,30886.0
2022-06-30 10:30:00,197.71,198.45,196.58,197.21,7169.0,182.9679,183.6527,181.9222,182.5052,7169.0
2022-06-30 11:00:00,196.96,197.81,196.54,197.7,5520.0,182.2738,183.0604,181.8851,182.9586,5520.0
2022-06-30 11:30:00,197.59,197.86,197.21,197.59,4469.0,182.8568,183.1067,182.5052,182.8568,4469.0
2022-06-30 12:00:00,197.72,198.33,197.01,198.28,5219.0,182.9772,183.5417,182.3201,183.4954,5219.0
2022-06-30 12:30:00,198.62,198.62,197.79,197.86,3627.0,183.81,183.81,183.0419,183.1067,3627.0
2022-06-30 13:00:00,198.05,198.18,197.45,198.18,3865.0,183.2825,183.4029,182.7273,183.4029,3865.0
2022-06-30 13:30:00,198.42,198.84,197.91,198.33,1946.0,183.625,184.0136,183.153,183.5417,1946.0
2022-06-30 14:00:00,198.47,198.61,198.06,198.31,3853.0,183.6712,183.8008,183.2918,183.5232,3853.0
2022-06-30 14:30:00,198.4,198.4,197.48,197.65,1935.0,183.6064,183.6064,182.755,182.9124,1935.0
2022-06-30 15:00:00,197.64,197.71,196.81,197.39,6986.0,182.9031,182.9679,182.135,182.6718,6986.0
2022-06-30 15:30:00,197.58,197.82,196.59,197.01,74952.0,182.8476,183.0697,181.9314,182.3201,74952.0
2022-07-01 09:30:00,197.55,200.22,197.15,199.29,9789.0,182.8198,185.2907,182.4497,184.4301,9789.0
2022-07-01 10:00:00,198.91,199.28,195.79,196.06,6125.0,184.0784,184.4208,181.1911,181.4409,6125.0
2022-07-01 10:30:00,195.77,196.38,194.74,196.38,8685.0,181.1726,181.7371,180.2194,181.7371,8685.0
2022-07-01 11:00:00,195.69,196.92,195.69,196.86,4645.0,181.0985,182.2368,181.0985,182.1813,4645.0
2022-07-01 11:30:00,196.78,197.3,196.2,196.23,4883.0,182.1072,182.5885,181.5705,181.5983,4883.0
2022-07-01 12:00:00,196.23,196.86,195.97,196.76,6693.0,181.5983,182.1813,181.3576,182.0887,6693.0
2022-07-01 12:30:00,196.76,196.96,196.23,196.5,3442.0,182.0887,182.2738,181.5983,181.8481,3442.0
2022-07-01 13:00:00,196.34,196.88,196.08,196.88,4487.0,181.7001,182.1998,181.4594,182.1998,4487.0
2022-07-01 13:30:00,196.84,197.35,196.66,197.14,3076.0,182.1628,182.6347,181.9962,182.4404,3076.0
2022-07-01 14:00:00,197.07,198.25,196.65,197.9,9948.0,182.3756,183.4676,181.9869,183.1437,9948.0
2022-07-01 14:30:00,197.95,198.33,197.61,197.69,4855.0,183.19,183.5417,182.8754,182.9494,4855.0
2022-07-01 15:00:00,197.79,197.81,197.24,197.53,18037.0,183.0419,183.0604,182.5329,182.8013,18037.0
2022-07-01 15:30:00,197.47,198.69,197.47,198.26,28022.0,182.7458,183.8748,182.7458,183.4769,28022.0
2022-07-05 09:30:00,195.12,196.23,193.09,193.88,20681.0,180.571,181.5983,178.6924,179.4235,20681.0
2022-07-05 10:00:00,193.67,194.69,193.1,194.43,8677.0,179.2291,180.1731,178.7016,179.9325,8677.0
2022-07-05 10:30:00,194.51,195.64,194.26,195.0,2720.0,180.0065,181.0522,179.7751,180.46,2720.0
2022-07-05 11:00:00,194.95,195.11,194.19,194.51,4870.0,180.4137,180.5618,179.7104,180.0065,4870.0
2022-07-05 11:30:00,194.51,195.18,194.51,195.03,4607.0,180.0065,180.6265,180.0065,180.4877,4607.0
2022-07-05 12:00:00,195.15,196.02,194.9,195.81,4087.0,180.5988,181.4039,180.3674,181.2096,4087.0
2022-07-05 12:30:00,195.77,195.91,195.35,195.91,8170.0,181.1726,181.3021,180.7839,181.3021,8170.0
2022-07-05 13:00:00,195.97,196.83,195.84,196.44,2818.0,181.3576,182.1535,181.2373,181.7926,2818.0
2022-07-05 13:30:00,196.31,196.75,196.18,196.55,2564.0,181.6723,182.0795,181.552,181.8944,2564.0
2022-07-05 14:00:00,196.71,197.33,196.71,197.33,2372.0,182.0425,182.6162,182.0425,182.6162,2372.0
2022-07-05 14:30:00,197.42,198.2,197.37,198.0,3536.0,182.6995,183.4214,182.6532,183.2363,3536.0
2022-07-05 15:00:00,197.74,198.45,197.73,198.31,5010.0,182.9957,183.6527,182.9864,183.5232,5010.0
2022-07-05 15:30:00,198.18,198.82,197.98,198.82,23965.0,183.4029,183.9951,183.2178,183.9951,23965.0
2022-07-06 09:30:00,197.9,199.46,196.49,196.53,8862.0,183.1437,184.5874,181.8389,181.8759,8862.0
2022-07-06 10:00:00,195.89,196.95,195.86,196.95,3906.0,181.2836,182.2646,181.2558,182.2646,3906.0
2022-07-06 10:30:00,197.06,197.35,196.45,197.17,3864.0,182.3664,182.6347,181.8018,182.4682,3864.0
2022-07-06 11:00:00,197.24,197.24,196.36,196.56,4147.0,182.5329,182.5329,181.7186,181.9036,4147.0
2022-07-06 11:30:00,196.43,197.66,196.03,197.54,3521.0,181.7833,182.9216,181.4132,182.8106,3521.0
2022-07-06 12:00:00,197.58,197.72,197.04,197.28,3583.0,182.8476,182.9772,182.3479,182.57,3583.0
2022-07-06 12:30:00,197.19,197.48,196.67,197.19,2109.0,182.4867,182.755,182.0054,182.4867,2109.0
2022-07-06 13:00:00,197.3,197.62,197.3,197.32,2054.0,182.5885,182.8846,182.5885,182.607,2054.0
2022-07-06 13:30:00,197.3,198.01,197.22,198.01,2929.0,182.5885,183.2455,182.5144,183.2455,2929.0
2022-07-06 14:00:00,197.83,198.65,197.44,198.65,4073.0,183.0789,183.8378,182.718,183.8378,4073.0
2022-07-06 14:30:00,198.87,199.74,198.82,198.91,6604.0,184.0414,184.8465,183.9951,184.0784,6604.0
2022-07-06 15:00:00,199.07,199.55,198.74,199.28,5996.0,184.2265,184.6707,183.9211,184.4208,5996.0
2022-07-06 15:30:00,199.4,200.0,198.29,198.65,17263.0,184.5319,185.0871,183.5047,183.8378,17263.0
2022-07-07 09:30:00,200.31,201.7,200.31,200.66,5487.0,185.374,186.6604,185.374,185.6979,5487.0
2022-07-07 10:00:00,200.64,200.64,199.39,200.59,2695.0,185.6794,185.6794,184.5226,185.6332,2695.0
2022-07-07 10:30:00,200.7,201.13,200.32,200.72,4780.0,185.735,186.1329,185.3833,185.7535,4780.0
2022-07-07 11:00:00,200.93,201.03,200.41,200.57,2983.0,185.9478,186.0403,185.4666,185.6146,2983.0
2022-07-07 11:30:00,200.45,200.74,200.27,200.63,3793.0,185.5036,185.772,185.337,185.6702,3793.0
2022-07-07 12:00:00,200.58,201.37,200.58,200.92,5115.0,185.6239,186.355,185.6239,185.9385,5115.0
2022-07-07 12:30:00,200.95,201.2,200.62,200.73,4276.0,185.9663,186.1977,185.6609,185.7627,4276.0
2022-07-07 13:00:00,200.45,200.87,200.45,200.61,2670.0,185.5036,185.8923,185.5036,185.6517,2670.0
2022-07-07 13:30:00,200.65,201.09,200.65,200.96,1700.0,185.6887,186.0959,185.6887,185.9756,1700.0
2022-07-07 14:00:00,200.99,201.57,200.85,201.23,7202.0,186.0033,186.5401,185.8738,186.2254,7202.0
2022-07-07 14:30:00,201.28,202.0,200.99,202.0,3937.0,186.2717,186.938,186.0033,186.938,3937.0
2022-07-07 15:00:00,201.86,202.21,201.71,201.71,4485.0,186.8085,187.1324,186.6696,186.6696,4485.0
2022-07-07 15:30:00,201.81,202.05,200.94,201.26,45949.0,186.7622,186.9843,185.9571,186.2532,45949.0
2022-07-08 09:30:00,199.99,201.88,198.6,198.81,13463.0,185.0779,186.827,183.7915,183.9859,13463.0
2022-07-08 10:00:00,199.28,200.12,198.55,200.12,5564.0,184.4208,185.1982,183.7453,185.1982,5564.0
2022-07-08 10:30:00,200.0,200.96,200.0,200.24,22268.0,185.0871,185.9756,185.0871,185.3092,22268.0
2022-07-08 11:00:00,200.27,200.84,200.26,200.51,4621.0,185.337,185.8645,185.3278,185.5591,4621.0
2022-07-08 11:30:00,200.15,200.23,199.23,199.53,5293.0,185.226,185.3,184.3746,184.6522,5293.0
2022-07-08 12:00:00,199.3,199.31,198.66,198.66,1812.0,184.4393,184.4486,183.8471,183.8471,1812.0
2022-07-08 12:30:00,198.86,198.86,198.0,198.58,4165.0,184.0321,184.0321,183.2363,183.773,4165.0
2022-07-08 13:00:00,198.04,199.07,198.02,199.07,8087.0,183.2733,184.2265,183.2548,184.2265,8087.0
2022-07-08 13:30:00,198.96,199.1,198.52,198.61,5483.0,184.1247,184.2543,183.7175,183.8008,5483.0
2022-07-08 14:00:00,198.66,198.89,198.25,198.6,8739.0,183.8471,184.0599,183.4676,183.7915,8739.0
2022-07-08 14:30:00,198.62,199.66,198.61,199.46,5444.0,183.81,184.7725,183.8008,184.5874,5444.0
2022-07-08 15:00:00,199.31,199.55,198.46,198.52,7468.0,184.4486,184.6707,183.662,183.7175,7468.0
2022-07-08 15:30:00,198.61,198.61,197.92,197.92,46991.0,183.8008,183.8008,183.1622,183.1622,46991.0
2022-07-11 09:30:00,197.13,198.98,196.9,198.29,10737.0,182.4311,184.1432,182.2183,183.5047,10737.0
2022-07-11 10:00:00,198.85,199.11,198.02,198.02,5457.0,184.0229,184.2635,183.2548,183.2548,5457.0
2022-07-11 10:30:00,198.08,198.3,197.76,197.92,4221.0,183.3103,183.5139,183.0142,183.1622,4221.0
2022-07-11 11:00:00,197.76,198.55,197.76,198.2,3537.0,183.0142,183.7453,183.0142,183.4214,3537.0
2022-07-11 11:30:00,198.45,198.52,197.93,198.25,2536.0,183.6527,183.7175,183.1715,183.4676,2536.0
2022-07-11 12:00:00,198.25,198.82,198.19,198.55,5038.0,183.4676,183.9951,183.4121,183.7453,5038.0
2022-07-11 12:30:00,198.53,199.05,198.47,198.8,4822.0,183.7268,184.208,183.6712,183.9766,4822.0
2022-07-11 13:00:00,198.97,199.07,198.61,198.87,5161.0,184.1339,184.2265,183.8008,184.0414,5161.0
2022-07-11 13:30:00,198.88,199.15,198.77,198.96,4263.0,184.0507,184.3005,183.9489,184.1247,4263.0
2022-07-11 14:00:00,198.89,198.91,198.43,198.79,4229.0,184.0599,184.0784,183.6342,183.9674,4229.0
2022-07-11 14:30:00,198.87,199.09,198.63,198.63,5276.0,184.0414,184.245,183.8193,183.8193,5276.0
2022-07-11 15:00:00,198.49,198.49,198.08,198.43,2486.0,183.6897,183.6897,183.3103,183.6342,2486.0
2022-07-11 15:30:00,198.46,198.54,197.75,197.91,29681.0,183.662,183.736,183.0049,183.153,29681.0
2022-07-12 09:30:00,199.25,202.11,198.81,201.96,17823.0,184.3931,187.0398,183.9859,186.901,17823.0
2022-07-12 10:00:00,201.95,203.38,201.39,203.06,32361.0,186.8917,188.2151,186.3735,187.919,32361.0
2022-07-12 10:30:00,203.24,204.0,203.06,203.94,13085.0,188.0856,188.7889,187.919,188.7334,13085.0
2022-07-12 11:00:00,204.04,204.09,203.32,203.89,6882.0,188.8259,188.8722,188.1596,188.6871,6882.0
2022-07-12 11:30:00,203.88,203.88,202.71,202.91,3349.0,188.6778,188.6778,187.5951,187.7802,3349.0
2022-07-12 12:00:00,202.95,203.17,202.67,203.13,3785.0,187.8172,188.0208,187.5581,187.9838,3785.0
2022-07-12 12:30:00,203.21,203.51,202.61,203.04,3866.0,188.0578,188.3354,187.5025,187.9005,3866.0
2022-07-12 13:00:00,203.02,203.15,201.79,202.12,2252.0,187.882,188.0023,186.7437,187.0491,2252.0
2022-07-12 13:30:00,201.94,202.18,201.78,202.17,3869.0,186.8825,187.1046,186.7344,187.0953,3869.0
2022-07-12 14:00:00,202.03,202.03,201.22,201.29,2839.0,186.9658,186.9658,186.2162,186.281,2839.0
2022-07-12 14:30:00,201.36,201.36,200.41,200.42,4004.0,186.3457,186.3457,185.4666,185.4758,4004.0
2022-07-12 15:00:00,200.49,200.49,199.48,199.63,6903.0,185.5406,185.5406,184.6059,184.7447,6903.0
2022-07-12 15:30:00,199.57,199.92,198.77,199.56,26321.0,184.6892,185.0131,183.9489,184.68,26321.0
2022-07-13 09:30:00,197.01,198.0,196.63,196.88,6631.0,182.3201,183.2363,181.9684,182.1998,6631.0
2022-07-13 10:00:00,196.86,197.45,195.81,195.86,10363.0,182.1813,182.7273,181.2096,181.2558,10363.0
2022-07-13 10:30:00,196.59,197.72,196.54,197.72,6403.0,181.9314,182.9772,181.8851,182.9772,6403.0
2022-07-13 11:00:00,197.34,197.81,196.97,196.98,8469.0,182.6255,183.0604,182.2831,182.2923,8469.0
2022-07-13 11:30:00,197.26,197.64,197.07,197.37,3125.0,182.5515,182.9031,182.3756,182.6532,3125.0
2022-07-13 12:00:00,197.26,197.73,197.26,197.48,2177.0,182.5515,182.9864,182.5515,182.755,2177.0
2022-07-13 12:30:00,197.76,197.76,197.28,197.28,1548.0,183.0142,183.0142,182.57,182.57,1548.0
2022-07-13 13:00:00,197.2,197.75,197.09,197.2,1682.0,182.4959,183.0049,182.3941,182.4959,1682.0
2022-07-13 13:30:00,197.17,198.03,197.16,197.75,3244.0,182.4682,183.264,182.4589,183.0049,3244.0
2022-07-13 14:00:00,197.11,198.02,196.77,197.9,3642.0,182.4126,183.2548,182.098,183.1437,3642.0
2022-07-13 14:30:00,198.02,198.46,197.84,198.27,5058.0,183.2548,183.662,183.0882,183.4861,5058.0
2022-07-13 15:00:00,198.5,198.76,198.37,198.37,8830.0,183.699,183.9396,183.5787,183.5787,8830.0
2022-07-13 15:30:00,198.25,198.26,197.16,197.17,25717.0,183.4676,183.4769,182.4589,182.4682,25717.0
2022-07-14 09:30:00,194.27,195.0,192.25,193.91,10420.0,179.7844,180.46,177.915,179.4512,10420.0
2022-07-14 10:00:00,193.64,194.15,192.77,193.45,5380.0,179.2014,179.6733,178.3962,179.0255,5380.0
2022-07-14 10:30:00,193.27,193.88,192.84,193.42,5896.0,178.859,179.4235,178.461,178.9978,5896.0
2022-07-14 11:00:00,193.58,193.87,193.3,193.59,5691.0,179.1458,179.4142,178.8867,179.1551,5691.0
2022-07-14 11:30:00,193.93,195.02,193.74,194.93,3133.0,179.4698,180.4785,179.2939,180.3952,3133.0
2022-07-14 12:00:00,194.67,194.71,194.2,194.2,1368.0,180.1546,180.1916,179.7196,179.7196,1368.0
2022-07-14 12:30:00,194.53,194.53,193.67,194.01,2354.0,180.025,180.025,179.2291,179.5438,2354.0
2022-07-14 13:00:00,194.03,194.41,193.82,194.41,1002.0,179.5623,179.914,179.368,179.914,1002.0
2022-07-14 13:30:00,194.2,194.88,194.14,194.88,2078.0,179.7196,180.3489,179.6641,180.3489,2078.0
2022-07-14 14:00:00,194.9,195.67,194.48,195.67,3687.0,180.3674,181.08,179.9787,181.08,3687.0
2022-07-14 14:30:00,195.7,195.87,195.23,195.55,2422.0,181.1078,181.2651,180.6728,180.969,2422.0
2022-07-14 15:00:00,195.71,196.08,195.49,195.75,5913.0,181.117,181.4594,180.9134,181.154,5913.0
2022-07-14 15:30:00,195.79,196.21,195.62,196.04,15072.0,181.1911,181.5797,181.0337,181.4224,15072.0
2022-07-15 09:30:00,199.08,199.24,196.13,196.14,12415.0,184.2357,184.3838,181.5057,181.515,12415.0
2022-07-15 10:00:00,196.52,198.7,196.5,198.7,3664.0,181.8666,183.8841,181.8481,183.8841,3664.0
2022-07-15 10:30:00,198.83,198.83,197.29,197.33,4291.0,184.0044,184.0044,182.5792,182.6162,4291.0
2022-07-15 11:00:00,197.33,198.25,197.3,197.54,6680.0,182.6162,183.4676,182.5885,182.8106,6680.0
2022-07-15 11:30:00,197.53,198.0,197.53,197.54,4334.0,182.8013,183.2363,182.8013,182.8106,4334.0
2022-07-15 12:00:00,197.48,197.5,196.69,197.03,2913.0,182.755,182.7736,182.024,182.3386,2913.0
2022-07-15 12:30:00,196.9,196.97,196.54,196.71,3196.0,182.2183,182.2831,181.8851,182.0425,3196.0
2022-07-15 13:00:00,196.89,197.18,196.79,197.18,3638.0,182.209,182.4774,182.1165,182.4774,3638.0
2022-07-15 13:30:00,197.2,197.38,197.0,197.16,4135.0,182.4959,182.6625,182.3108,182.4589,4135.0
2022-07-15 14:00:00,197.0,197.5,197.0,197.18,3277.0,182.3108,182.7736,182.3108,182.4774,3277.0
2022-07-15 14:30:00,197.33,197.52,197.29,197.49,2501.0,182.6162,182.7921,182.5792,182.7643,2501.0
2022-07-15 15:00:00,197.54,197.95,197.41,197.47,6022.0,182.8106,183.19,182.6903,182.7458,6022.0
2022-07-15 15:30:00,197.46,197.9,197.0,197.82,22789.0,182.7365,183.1437,182.3108,183.0697,22789.0
2022-07-18 09:30:00,199.29,201.36,199.29,200.02,11803.0,184.4301,186.3457,184.4301,185.1057,11803.0
2022-07-18 10:00:00,199.95,200.05,199.0,199.99,14530.0,185.0409,185.1334,184.1617,185.0779,14530.0
2022-07-18 10:30:00,200.34,200.6,200.2,200.58,4470.0,185.4018,185.6424,185.2722,185.6239,4470.0
2022-07-18 11:00:00,200.48,200.48,199.96,200.13,4664.0,185.5314,185.5314,185.0501,185.2075,4664.0
2022-07-18 11:30:00,200.0,201.51,199.95,201.51,4608.0,185.0871,186.4846,185.0409,186.4846,4608.0
2022-07-18 12:00:00,201.03,201.03,200.74,200.9,2222.0,186.0403,186.0403,185.772,185.92,2222.0
2022-07-18 12:30:00,200.96,201.0,199.91,199.92,7836.0,185.9756,186.0126,185.0039,185.0131,7836.0
2022-07-18 13:00:00,199.92,200.56,199.92,200.56,3077.0,185.0131,185.6054,185.0131,185.6054,3077.0
2022-07-18 13:30:00,200.44,200.44,200.11,200.27,4760.0,185.4943,185.4943,185.1889,185.337,4760.0
2022-07-18 14:00:00,200.33,201.24,200.2,200.72,14408.0,185.3925,186.2347,185.2722,185.7535,14408.0
2022-07-18 14:30:00,200.61,201.43,200.58,200.93,21113.0,185.6517,186.4105,185.6239,185.9478,21113.0
2022-07-18 15:00:00,201.04,201.18,200.7,200.7,5792.0,186.0496,186.1792,185.735,185.735,5792.0
2022-07-18 15:30:00,200.57,200.7,199.56,200.31,68857.0,185.6146,185.735,184.68,185.374,68857.0
2022-07-19 09:30:00,202.67,203.66,202.67,203.13,7753.0,187.5581,188.4742,187.5581,187.9838,7753.0
2022-07-19 10:00:00,203.26,205.29,203.26,205.18,7495.0,188.1041,189.9827,188.1041,189.8809,7495.0
2022-07-19 10:30:00,205.18,205.2,204.42,205.07,10815.0,189.8809,189.8994,189.1776,189.7791,10815.0
2022-07-19 11:00:00,205.3,205.67,204.74,205.16,4087.0,189.992,190.3344,189.4737,189.8624,4087.0
2022-07-19 11:30:00,205.28,205.92,205.25,205.88,5734.0,189.9734,190.5657,189.9457,190.5287,5734.0
2022-07-19 12:00:00,206.04,206.05,205.54,205.89,3847.0,190.6768,190.686,190.2141,190.538,3847.0
2022-07-19 12:30:00,206.01,206.36,205.91,205.92,2953.0,190.649,190.9729,190.5565,190.5657,2953.0
2022-07-19 13:00:00,206.13,206.37,205.93,206.03,9347.0,190.7601,190.9822,190.575,190.6675,9347.0
2022-07-19 13:30:00,206.13,206.89,206.09,206.89,4378.0,190.7601,191.4634,190.723,191.4634,4378.0
2022-07-19 14:00:00,206.88,207.5,206.84,207.05,11803.0,191.4541,192.0279,191.4171,191.6115,11803.0
2022-07-19 14:30:00,207.1,207.8,207.09,207.64,13456.0,191.6577,192.3055,191.6485,192.1575,13456.0
2022-07-19 15:00:00,207.58,207.8,207.26,207.32,10194.0,192.1019,192.3055,191.8058,191.8613,10194.0
2022-07-19 15:30:00,207.33,208.14,207.27,207.37,51577.0,191.8706,192.6202,191.8151,191.9076,51577.0
2022-07-20 09:30:00,207.66,208.74,206.68,207.45,10629.0,192.176,193.1755,191.2691,191.9816,10629.0
2022-07-20 10:00:00,207.12,207.44,206.11,206.44,3600.0,191.6762,191.9724,190.7416,191.047,3600.0
2022-07-20 10:30:00,206.67,207.86,206.59,207.81,7826.0,191.2598,192.3611,191.1858,192.3148,7826.0
2022-07-20 11:00:00,207.54,208.41,207.4,207.5,4544.0,192.0649,192.8701,191.9354,192.0279,4544.0
2022-07-20 11:30:00,207.41,208.27,207.25,207.89,6860.0,191.9446,192.7405,191.7966,192.3888,6860.0
2022-07-20 12:00:00,207.83,208.36,207.4,207.4,6327.0,192.3333,192.8238,191.9354,191.9354,6327.0
2022-07-20 12:30:00,207.41,207.74,206.48,207.15,5410.0,191.9446,192.25,191.084,191.704,5410.0
2022-07-20 13:00:00,207.11,207.11,206.1,207.06,4590.0,191.667,191.667,190.7323,191.6207,4590.0
2022-07-20 13:30:00,207.32,207.51,206.25,206.32,12014.0,191.8613,192.0372,190.8711,190.9359,12014.0
2022-07-20 14:00:00,206.5,207.15,206.44,207.14,4836.0,191.1025,191.704,191.047,191.6948,4836.0
2022-07-20 14:30:00,207.06,207.5,206.91,207.25,6756.0,191.6207,192.0279,191.4819,191.7966,6756.0
2022-07-20 15:00:00,207.38,207.84,207.37,207.83,10245.0,191.9169,192.3426,191.9076,192.3333,10245.0
2022-07-20 15:30:00,207.92,208.28,207.42,207.71,27345.0,192.4166,192.7498,191.9539,192.2223,27345.0
2022-07-21 09:30:00,208.36,211.61,206.0,210.95,18633.0,192.8238,195.8315,190.6398,195.2207,18633.0
2022-07-21 10:00:00,210.57,214.68,210.17,212.72,44055.0,194.869,198.6725,194.4988,196.8587,44055.0
2022-07-21 10:30:00,212.83,212.84,210.67,211.22,11687.0,196.9605,196.9697,194.9615,195.4705,11687.0
2022-07-21 11:00:00,211.33,211.33,209.78,210.39,12544.0,195.5723,195.5723,194.1379,194.7024,12544.0
2022-07-21 11:30:00,210.49,210.93,210.07,210.52,17842.0,194.795,195.2022,194.4063,194.8227,17842.0
2022-07-21 12:00:00,210.5,210.58,209.42,210.03,15526.0,194.8042,194.8783,193.8047,194.3693,15526.0
2022-07-21 12:30:00,210.02,210.17,209.44,209.79,7574.0,194.36,194.4988,193.8233,194.1472,7574.0
2022-07-21 13:00:00,210.0,210.33,209.71,209.79,11272.0,194.3415,194.6469,194.0731,194.1472,11272.0
2022-07-21 13:30:00,209.68,209.68,208.29,208.57,15542.0,194.0454,194.0454,192.759,193.0181,15542.0
2022-07-21 14:00:00,208.66,209.14,208.54,209.03,23655.0,193.1014,193.5456,192.9904,193.4438,23655.0
2022-07-21 14:30:00,209.08,209.52,208.92,209.51,18744.0,193.4901,193.8973,193.342,193.888,18744.0
2022-07-21 15:00:00,209.58,211.24,209.42,211.24,18895.0,193.9528,195.489,193.8047,195.489,18895.0
2022-07-21 15:30:00,211.25,211.85,210.56,211.85,42161.0,195.4983,196.0536,194.8597,196.0536,42161.0
2022-07-22 09:30:00,213.0,214.7,211.86,212.49,23761.0,197.1178,198.6911,196.0628,196.6458,23761.0
2022-07-22 10:00:00,212.05,213.13,211.93,212.79,18805.0,196.2386,197.2381,196.1276,196.9235,18805.0
2022-07-22 10:30:00,212.71,213.81,212.46,213.8,12838.0,196.8494,197.8674,196.6181,197.8582,12838.0
2022-07-22 11:00:00,213.87,214.27,212.8,213.02,9704.0,197.9229,198.2931,196.9327,197.1363,9704.0
2022-07-22 11:30:00,213.02,213.3,212.59,213.3,9673.0,197.1363,197.3954,196.7384,197.3954,9673.0
2022-07-22 12:00:00,213.19,213.36,212.82,213.3,9023.0,197.2936,197.451,196.9512,197.3954,9023.0
2022-07-22 12:30:00,213.34,213.74,213.21,213.46,8456.0,197.4325,197.8026,197.3122,197.5435,8456.0
2022-07-22 13:00:00,213.36,213.36,212.41,212.61,12646.0,197.451,197.451,196.5718,196.7569,12646.0
2022-07-22 13:30:00,212.55,212.68,211.89,212.58,18818.0,196.7014,196.8217,196.0906,196.7291,18818.0
2022-07-22 14:00:00,212.51,212.56,211.81,212.18,12013.0,196.6643,196.7106,196.0165,196.359,12013.0
2022-07-22 14:30:00,212.18,212.58,212.0,212.34,12496.0,196.359,196.7291,196.1924,196.507,12496.0
2022-07-22 15:00:00,212.16,212.93,212.16,212.81,14852.0,196.3404,197.053,196.3404,196.942,14852.0
2022-07-22 15:30:00,212.82,213.27,212.44,213.26,57479.0,196.9512,197.3677,196.5996,197.3584,57479.0
2022-07-25 09:30:00,214.15,214.15,211.97,213.86,10154.0,198.1821,198.1821,196.1646,197.9137,10154.0
2022-07-25 10:00:00,213.55,214.19,213.06,213.95,6007.0,197.6268,198.2191,197.1733,197.997,6007.0
2022-07-25 10:30:00,213.88,214.43,213.43,214.41,6668.0,197.9322,198.4412,197.5157,198.4227,6668.0
2022-07-25 11:00:00,214.28,214.59,213.44,214.17,5384.0,198.3024,198.5893,197.525,198.2006,5384.0
2022-07-25 11:30:00,214.22,214.86,214.22,214.86,4225.0,198.2468,198.8391,198.2468,198.8391,4225.0
2022-07-25 12:00:00,214.79,214.93,214.37,214.93,4727.0,198.7743,198.9039,198.3857,198.9039,4727.0
2022-07-25 12:30:00,214.94,215.59,214.83,215.27,7933.0,198.9132,199.5147,198.8114,199.2185,7933.0
2022-07-25 13:00:00,215.22,215.58,215.1,215.16,6345.0,199.1723,199.5054,199.0612,199.1168,6345.0
2022-07-25 13:30:00,215.33,215.56,214.69,214.86,11509.0,199.2741,199.4869,198.6818,198.8391,11509.0
2022-07-25 14:00:00,214.79,214.86,213.56,214.18,11280.0,198.7743,198.8391,197.6361,198.2098,11280.0
2022-07-25 14:30:00,214.05,214.51,213.77,213.8,10332.0,198.0895,198.5152,197.8304,197.8582,10332.0
2022-07-25 15:00:00,213.87,214.13,213.45,213.45,18435.0,197.9229,198.1636,197.5343,197.5343,18435.0
2022-07-25 15:30:00,213.41,214.58,213.34,214.14,57194.0,197.4972,198.58,197.4325,198.1728,57194.0
2022-07-26 09:30:00,212.94,214.37,212.77,213.57,14720.0,197.0623,198.3857,196.905,197.6453,14720.0
2022-07-26 10:00:00,213.85,215.13,213.59,214.87,7821.0,197.9044,199.089,197.6638,198.8484,7821.0
2022-07-26 10:30:00,214.87,215.65,214.48,215.36,6026.0,198.8484,199.5702,198.4875,199.3018,6026.0
2022-07-26 11:00:00,215.6,215.63,214.76,215.06,4973.0,199.5239,199.5517,198.7466,199.0242,4973.0
2022-07-26 11:30:00,214.94,215.18,214.34,214.34,16713.0,198.9132,199.1353,198.3579,198.3579,16713.0
2022-07-26 12:00:00,214.15,214.97,213.97,214.97,4832.0,198.1821,198.9409,198.0155,198.9409,4832.0
2022-07-26 12:30:00,214.97,215.91,214.86,215.87,10173.0,198.9409,199.8108,198.8391,199.7738,10173.0
2022-07-26 13:00:00,215.68,216.05,215.18,215.2,6090.0,199.598,199.9404,199.1353,199.1538,6090.0
2022-07-26 13:30:00,215.2,215.45,214.79,215.37,6327.0,199.1538,199.3851,198.7743,199.3111,6327.0
2022-07-26 14:00:00,215.51,215.75,215.0,215.0,13774.0,199.4407,199.6628,198.9687,198.9687,13774.0
2022-07-26 14:30:00,215.07,215.41,214.74,215.25,6159.0,199.0335,199.3481,198.7281,199.2,6159.0
2022-07-26 15:00:00,215.26,215.9,215.12,215.9,7254.0,199.2093,199.8016,199.0797,199.8016,7254.0
2022-07-26 15:30:00,215.89,216.32,215.6,215.89,31372.0,199.7923,200.1903,199.5239,199.7923,31372.0
2022-07-27 09:30:00,215.76,216.67,214.78,214.85,13773.0,199.672,200.5142,198.7651,198.8299,13773.0
2022-07-27 10:00:00,214.81,215.75,214.63,215.75,7267.0,198.7928,199.6628,198.6263,199.6628,7267.0
2022-07-27 10:30:00,215.83,216.2,215.39,215.48,7134.0,199.7368,200.0792,199.3296,199.4129,7134.0
2022-07-27 11:00:00,215.58,216.2,215.58,216.05,5936.0,199.5054,200.0792,199.5054,199.9404,5936.0
2022-07-27 11:30:00,216.17,216.19,215.62,215.62,4796.0,200.0514,200.0699,199.5425,199.5425,4796.0
2022-07-27 12:00:00,215.62,215.81,215.22,215.58,7197.0,199.5425,199.7183,199.1723,199.5054,7197.0
2022-07-27 12:30:00,215.56,216.0,215.53,215.96,7955.0,199.4869,199.8941,199.4592,199.8571,7955.0
2022-07-27 13:00:00,215.98,216.18,215.47,215.77,12249.0,199.8756,200.0607,199.4036,199.6813,12249.0
2022-07-27 13:30:00,215.68,216.34,215.66,216.13,18172.0,199.598,200.2088,199.5795,200.0144,18172.0
2022-07-27 14:00:00,216.35,216.45,215.78,215.98,10410.0,200.218,200.3106,199.6905,199.8756,10410.0
2022-07-27 14:30:00,216.23,218.26,215.97,217.73,8786.0,200.107,201.9856,199.8664,201.4951,8786.0
2022-07-27 15:00:00,217.83,219.61,217.74,219.61,9951.0,201.5877,203.2349,201.5044,203.2349,9951.0
2022-07-27 15:30:00,219.7,220.15,219.1,219.17,35284.0,203.3182,203.7347,202.763,202.8277,35284.0
2022-07-28 09:30:00,218.06,221.36,218.06,220.36,13339.0,201.8005,204.8545,201.8005,203.929,13339.0
2022-07-28 10:00:00,220.44,220.48,219.12,219.5,10930.0,204.0031,204.0401,202.7815,203.1331,10930.0
2022-07-28 10:30:00,219.67,220.2,219.09,219.29,6243.0,203.2905,203.7809,202.7537,202.9388,6243.0
2022-07-28 11:00:00,219.66,220.31,219.24,220.29,11707.0,203.2812,203.8827,202.8925,203.8642,11707.0
2022-07-28 11:30:00,220.26,220.39,219.62,219.85,8244.0,203.8365,203.9568,203.2442,203.457,8244.0
2022-07-28 12:00:00,219.47,220.22,219.35,220.04,5590.0,203.1054,203.7995,202.9943,203.6329,5590.0
2022-07-28 12:30:00,220.07,220.63,219.72,220.62,6699.0,203.6606,204.1789,203.3367,204.1696,6699.0
2022-07-28 13:00:00,220.58,220.89,220.42,220.85,8307.0,204.1326,204.4195,203.9845,204.3825,8307.0
2022-07-28 13:30:00,220.85,221.66,220.81,221.57,8539.0,204.3825,205.1321,204.3455,205.0488,8539.0
2022-07-28 14:00:00,221.6,221.8,221.13,221.7,16947.0,205.0766,205.2616,204.6416,205.1691,16947.0
2022-07-28 14:30:00,221.69,221.83,221.03,221.79,17372.0,205.1598,205.2894,204.5491,205.2524,17372.0
2022-07-28 15:00:00,221.8,222.17,221.59,222.02,21841.0,205.2616,205.6041,205.0673,205.4652,21841.0
2022-07-28 15:30:00,221.95,222.08,221.15,221.52,43045.0,205.4005,205.5208,204.6601,205.0025,43045.0
2022-07-29 09:30:00,222.46,223.0,221.66,222.29,13096.0,205.8724,206.3722,205.1321,205.7151,13096.0
2022-07-29 10:00:00,222.67,222.69,221.49,221.75,7803.0,206.0668,206.0853,204.9748,205.2154,7803.0
2022-07-29 10:30:00,221.62,222.29,221.4,221.55,7286.0,205.0951,205.7151,204.8915,205.0303,7286.0
2022-07-29 11:00:00,221.52,221.78,220.84,220.98,8498.0,205.0025,205.2431,204.3732,204.5028,8498.0
2022-07-29 11:30:00,221.0,221.82,220.8,221.14,10275.0,204.5213,205.2802,204.3362,204.6509,10275.0
2022-07-29 12:00:00,221.11,221.82,220.89,221.69,8681.0,204.6231,205.2802,204.4195,205.1598,8681.0
2022-07-29 12:30:00,221.74,222.27,221.63,222.19,6607.0,205.2061,205.6966,205.1043,205.6226,6607.0
2022-07-29 13:00:00,222.17,222.55,221.98,222.53,4361.0,205.6041,205.9557,205.4282,205.9372,4361.0
2022-07-29 13:30:00,222.49,223.44,222.4,223.34,15898.0,205.9002,206.7794,205.8169,206.6868,15898.0
2022-07-29 14:00:00,223.42,223.79,223.21,223.79,7969.0,206.7608,207.1033,206.5665,207.1033,7969.0
2022-07-29 14:30:00,223.83,224.35,223.82,224.22,9236.0,207.1403,207.6215,207.131,207.5012,9236.0
2022-07-29 15:00:00,224.25,224.5,223.92,224.08,17682.0,207.529,207.7603,207.2236,207.3716,17682.0
2022-07-29 15:30:00,224.13,224.5,223.51,224.05,46985.0,207.4179,207.7603,206.8441,207.3439,46985.0
2022-08-01 09:30:00,222.98,224.22,221.06,224.22,9762.0,206.3537,207.5012,204.5768,207.5012,9762.0
2022-08-01 10:00:00,223.48,224.38,222.12,222.13,4516.0,206.8164,207.6493,205.5578,205.567,4516.0
2022-08-01 10:30:00,221.77,223.86,221.77,223.86,2837.0,205.2339,207.168,205.2339,207.168,2837.0
2022-08-01 11:00:00,223.78,223.98,222.93,223.4,3222.0,207.094,207.2791,206.3074,206.7423,3222.0
2022-08-01 11:30:00,223.12,223.27,222.39,222.51,2612.0,206.4832,206.622,205.8077,205.9187,2612.0
2022-08-01 12:00:00,222.49,222.93,222.36,222.74,2211.0,205.9002,206.3074,205.7799,206.1316,2211.0
2022-08-01 12:30:00,223.06,223.44,222.97,223.27,2801.0,206.4277,206.7794,206.3444,206.622,2801.0
2022-08-01 13:00:00,223.23,223.44,222.79,223.23,3607.0,206.585,206.7794,206.1778,206.585,3607.0
2022-08-01 13:30:00,223.21,223.21,222.36,222.78,6578.0,206.5665,206.5665,205.7799,206.1686,6578.0
2022-08-01 14:00:00,222.62,223.13,222.25,223.13,5610.0,206.0205,206.4925,205.6781,206.4925,5610.0
2022-08-01 14:30:00,223.16,223.97,223.01,223.83,5668.0,206.5202,207.2698,206.3814,207.1403,5668.0
2022-08-01 15:00:00,223.51,223.96,223.44,223.66,5022.0,206.8441,207.2606,206.7794,206.983,5022.0
2022-08-01 15:30:00,223.6,224.13,223.45,224.07,21291.0,206.9274,207.4179,206.7886,207.3624,21291.0
2022-08-02 09:30:00,223.71,223.71,220.89,221.48,16739.0,207.0292,207.0292,204.4195,204.9655,16739.0
2022-08-02 10:00:00,222.02,223.21,221.54,223.17,7990.0,205.4652,206.5665,205.021,206.5295,7990.0
2022-08-02 10:30:00,223.0,223.4,222.72,223.12,16135.0,206.3722,206.7423,206.113,206.4832,16135.0
2022-08-02 11:00:00,222.87,222.9,222.08,222.73,8630.0,206.2519,206.2796,205.5208,206.1223,8630.0
2022-08-02 11:30:00,222.45,223.23,222.44,222.63,7470.0,205.8632,206.585,205.8539,206.0298,7470.0
2022-08-02 12:00:00,222.77,223.83,222.7,223.8,7131.0,206.1593,207.1403,206.0945,207.1125,7131.0
2022-08-02 12:30:00,223.85,224.13,223.61,224.01,6403.0,207.1588,207.4179,206.9367,207.3069,6403.0
2022-08-02 13:00:00,223.66,223.94,223.16,223.45,6230.0,206.983,207.2421,206.5202,206.7886,6230.0
2022-08-02 13:30:00,223.46,223.59,222.64,222.88,7463.0,206.7979,206.9182,206.039,206.2611,7463.0
2022-08-02 14:00:00,222.77,224.01,222.77,223.92,29995.0,206.1593,207.3069,206.1593,207.2236,29995.0
2022-08-02 14:30:00,223.97,224.06,223.59,223.78,20914.0,207.2698,207.3531,206.9182,207.094,20914.0
2022-08-02 15:00:00,223.8,223.8,222.38,222.75,20841.0,207.1125,207.1125,205.7984,206.1408,20841.0
2022-08-02 15:30:00,222.76,223.2,221.55,221.94,65090.0,206.1501,206.5573,205.0303,205.3912,65090.0
2022-08-03 09:30:00,221.7,223.43,221.65,222.13,9390.0,205.1691,206.7701,205.1228,205.567,9390.0
2022-08-03 10:00:00,221.53,222.55,220.61,222.16,15568.0,205.0118,205.9557,204.1604,205.5948,15568.0
2022-08-03 10:30:00,222.04,222.22,221.32,221.91,7106.0,205.4837,205.6503,204.8174,205.3634,7106.0
2022-08-03 11:00:00,221.91,222.69,221.52,222.33,11150.0,205.3634,206.0853,205.0025,205.7521,11150.0
2022-08-03 11:30:00,222.31,222.45,221.53,221.77,6798.0,205.7336,205.8632,205.0118,205.2339,6798.0
2022-08-03 12:00:00,221.72,221.9,221.54,221.57,5850.0,205.1876,205.3542,205.021,205.0488,5850.0
2022-08-03 12:30:00,221.61,221.88,221.57,221.79,6030.0,205.0858,205.3357,205.0488,205.2524,6030.0
2022-08-03 13:00:00,221.77,221.96,221.64,221.91,3646.0,205.2339,205.4097,205.1136,205.3634,3646.0
2022-08-03 13:30:00,222.07,222.24,221.76,222.24,6433.0,205.5115,205.6688,205.2246,205.6688,6433.0
2022-08-03 14:00:00,222.3,222.5,222.12,222.36,6281.0,205.7244,205.9094,205.5578,205.7799,6281.0
2022-08-03 14:30:00,222.45,223.38,222.38,223.14,5093.0,205.8632,206.7238,205.7984,206.5017,5093.0
2022-08-03 15:00:00,223.15,223.46,223.11,223.44,2836.0,206.511,206.7979,206.474,206.7794,2836.0
2022-08-03 15:30:00,223.45,223.83,223.04,223.17,22627.0,206.7886,207.1403,206.4092,206.5295,22627.0
2022-08-04 09:30:00,223.16,223.33,222.36,223.22,12443.0,206.5202,206.6776,205.7799,206.5758,12443.0
2022-08-04 10:00:00,223.24,223.71,222.86,223.4,8348.0,206.5943,207.0292,206.2426,206.7423,8348.0
2022-08-04 10:30:00,223.45,223.79,223.08,223.42,5790.0,206.7886,207.1033,206.4462,206.7608,5790.0
2022-08-04 11:00:00,223.36,223.64,222.79,223.0,6107.0,206.7053,206.9644,206.1778,206.3722,6107.0
2022-08-04 11:30:00,223.16,223.45,222.63,223.4,6989.0,206.5202,206.7886,206.0298,206.7423,6989.0
2022-08-04 12:00:00,223.47,223.47,222.93,223.18,5521.0,206.8071,206.8071,206.3074,206.5387,5521.0
2022-08-04 12:30:00,223.13,223.3,222.75,223.16,7307.0,206.4925,206.6498,206.1408,206.5202,7307.0
2022-08-04 13:00:00,223.12,223.63,223.01,223.45,7323.0,206.4832,206.9552,206.3814,206.7886,7323.0
2022-08-04 13:30:00,223.41,223.97,223.35,223.57,5750.0,206.7516,207.2698,206.6961,206.8997,5750.0
2022-08-04 14:00:00,223.75,223.96,223.36,223.52,6007.0,207.0662,207.2606,206.7053,206.8534,6007.0
2022-08-04 14:30:00,223.51,223.58,222.89,223.08,7919.0,206.8441,206.9089,206.2704,206.4462,7919.0
2022-08-04 15:00:00,223.09,223.53,223.04,223.1,9523.0,206.4555,206.8626,206.4092,206.4647,9523.0
2022-08-04 15:30:00,223.0,223.19,222.81,223.06,30129.0,206.3722,206.548,206.1963,206.4277,30129.0
2022-08-05 09:30:00,222.01,222.23,220.51,222.23,7739.0,205.456,205.6596,204.0678,205.6596,7739.0
2022-08-05 10:00:00,222.64,223.5,222.41,222.63,10191.0,206.039,206.8349,205.8262,206.0298,10191.0
2022-08-05 10:30:00,222.65,223.16,222.31,223.08,5263.0,206.0483,206.5202,205.7336,206.4462,5263.0
2022-08-05 11:00:00,223.16,223.16,221.93,222.05,7764.0,206.5202,206.5202,205.382,205.493,7764.0
2022-08-05 11:30:00,222.24,222.63,222.12,222.44,6574.0,205.6688,206.0298,205.5578,205.8539,6574.0
2022-08-05 12:00:00,222.65,222.89,222.42,222.6,3174.0,206.0483,206.2704,205.8354,206.002,3174.0
2022-08-05 12:30:00,222.45,223.55,222.25,223.5,2200.0,205.8632,206.8812,205.6781,206.8349,2200.0
2022-08-05 13:00:00,223.56,223.63,223.13,223.13,3009.0,206.8904,206.9552,206.4925,206.4925,3009.0
2022-08-05 13:30:00,223.23,223.76,223.23,223.64,3454.0,206.585,207.0755,206.585,206.9644,3454.0
2022-08-05 14:00:00,223.5,223.96,223.45,223.53,3111.0,206.8349,207.2606,206.7886,206.8626,3111.0
2022-08-05 14:30:00,223.41,223.88,223.39,223.41,4166.0,206.7516,207.1866,206.7331,206.7516,4166.0
2022-08-05 15:00:00,223.45,223.54,223.18,223.22,5002.0,206.7886,206.8719,206.5387,206.5758,5002.0
2022-08-05 15:30:00,223.15,223.55,222.83,222.83,58507.0,206.511,206.8812,206.2148,206.2148,58507.0
2022-08-08 09:30:00,223.55,224.73,222.8,224.67,15357.0,206.8812,207.9732,206.1871,207.9176,15357.0
2022-08-08 10:00:00,224.4,225.1,224.23,225.1,11043.0,207.6678,208.3156,207.5105,208.3156,11043.0
2022-08-08 10:30:00,225.2,225.27,224.34,224.34,11657.0,208.4081,208.4729,207.6123,207.6123,11657.0
2022-08-08 11:00:00,224.33,224.94,224.32,224.49,6810.0,207.603,208.1675,207.5937,207.7511,6810.0
2022-08-08 11:30:00,224.41,224.44,223.58,224.38,9094.0,207.677,207.7048,206.9089,207.6493,9094.0
2022-08-08 12:00:00,224.0,224.44,223.47,224.09,12690.0,207.2976,207.7048,206.8071,207.3809,12690.0
2022-08-08 12:30:00,224.13,224.22,223.61,224.22,5589.0,207.4179,207.5012,206.9367,207.5012,5589.0
2022-08-08 13:00:00,223.98,224.52,223.5,223.5,6670.0,207.2791,207.7788,206.8349,206.8349,6670.0
2022-08-08 13:30:00,223.57,224.01,223.49,223.92,5945.0,206.8997,207.3069,206.8256,207.2236,5945.0
2022-08-08 14:00:00,223.93,224.07,222.77,222.78,15676.0,207.2328,207.3624,206.1593,206.1686,15676.0
2022-08-08 14:30:00,222.86,223.48,222.71,222.71,10731.0,206.2426,206.8164,206.1038,206.1038,10731.0
2022-08-08 15:00:00,222.77,223.42,222.76,223.06,25203.0,206.1593,206.7608,206.1501,206.4277,25203.0
2022-08-08 15:30:00,222.99,224.47,222.58,224.43,44174.0,206.3629,207.7326,205.9835,207.6955,44174.0
2022-08-09 09:30:00,223.77,223.89,221.74,222.37,11214.0,207.0848,207.1958,205.2061,205.7891,11214.0
2022-08-09 10:00:00,222.56,223.93,222.5,223.29,5602.0,205.965,207.2328,205.9094,206.6405,5602.0
2022-08-09 10:30:00,223.6,223.71,222.49,222.54,4871.0,206.9274,207.0292,205.9002,205.9465,4871.0
2022-08-09 11:00:00,221.98,223.18,221.97,222.5,6469.0,205.4282,206.5387,205.419,205.9094,6469.0
2022-08-09 11:30:00,222.43,222.45,221.48,221.76,5798.0,205.8447,205.8632,204.9655,205.2246,5798.0
2022-08-09 12:00:00,221.82,221.82,221.21,221.25,2335.0,205.2802,205.2802,204.7156,204.7527,2335.0
2022-08-09 12:30:00,221.62,222.19,221.6,222.16,2310.0,205.0951,205.6226,205.0766,205.5948,2310.0
2022-08-09 13:00:00,222.42,222.42,221.97,222.22,2513.0,205.8354,205.8354,205.419,205.6503,2513.0
2022-08-09 13:30:00,222.1,222.18,221.56,222.08,2099.0,205.5393,205.6133,205.0395,205.5208,2099.0
2022-08-09 14:00:00,222.0,222.0,221.17,221.18,3194.0,205.4467,205.4467,204.6786,204.6879,3194.0
2022-08-09 14:30:00,221.18,221.6,220.9,221.53,4472.0,204.6879,205.0766,204.4288,205.0118,4472.0
2022-08-09 15:00:00,221.39,221.65,221.28,221.41,4159.0,204.8822,205.1228,204.7804,204.9007,4159.0
2022-08-09 15:30:00,221.33,221.57,221.07,221.44,13578.0,204.8267,205.0488,204.5861,204.9285,13578.0
2022-08-10 09:30:00,225.0,225.63,224.24,224.93,9321.0,208.223,208.8061,207.5197,208.1583,9321.0
2022-08-10 10:00:00,225.0,225.21,224.62,225.0,13436.0,208.223,208.4174,207.8714,208.223,13436.0
2022-08-10 10:30:00,225.15,225.87,225.0,225.41,5184.0,208.3619,209.0282,208.223,208.6025,5184.0
2022-08-10 11:00:00,225.43,225.96,225.43,225.71,5757.0,208.621,209.1115,208.621,208.8801,5757.0
2022-08-10 11:30:00,225.77,225.86,225.4,225.71,2954.0,208.9356,209.0189,208.5932,208.8801,2954.0
2022-08-10 12:00:00,225.88,226.0,225.61,225.8,1921.0,209.0374,209.1485,208.7876,208.9634,1921.0
2022-08-10 12:30:00,225.83,226.54,225.77,226.46,3778.0,208.9912,209.6482,208.9356,209.5742,3778.0
2022-08-10 13:00:00,226.38,227.34,226.38,227.2,5619.0,209.5001,210.3886,209.5001,210.259,5619.0
2022-08-10 13:30:00,227.23,227.38,226.97,227.32,3224.0,210.2868,210.4256,210.0461,210.37,3224.0
2022-08-10 14:00:00,227.23,227.33,226.99,227.02,3055.0,210.2868,210.3793,210.0647,210.0924,3055.0
2022-08-10 14:30:00,227.09,227.34,226.7,226.7,2459.0,210.1572,210.3886,209.7963,209.7963,2459.0
2022-08-10 15:00:00,226.52,226.55,226.14,226.49,3432.0,209.6297,209.6575,209.278,209.6019,3432.0
2022-08-10 15:30:00,226.37,226.97,226.34,226.7,18797.0,209.4909,210.0461,209.4631,209.7963,18797.0
2022-08-11 09:30:00,228.84,228.87,226.66,228.64,11244.0,211.7767,211.8045,209.7593,211.5916,11244.0
2022-08-11 10:00:00,228.73,230.09,228.45,229.5,8047.0,211.6749,212.9335,211.4158,212.3875,8047.0
2022-08-11 10:30:00,229.92,230.14,229.26,229.26,25167.0,212.7762,212.9798,212.1654,212.1654,25167.0
2022-08-11 11:00:00,229.29,229.31,228.23,228.9,12884.0,212.1932,212.2117,211.2122,211.8322,12884.0
2022-08-11 11:30:00,228.96,228.96,227.98,228.03,9919.0,211.8878,211.8878,210.9808,211.0271,9919.0
2022-08-11 12:00:00,228.03,228.33,227.5,228.33,9286.0,211.0271,211.3047,210.5366,211.3047,9286.0
2022-08-11 12:30:00,228.39,229.23,228.29,229.23,7865.0,211.3603,212.1376,211.2677,212.1376,7865.0
2022-08-11 13:00:00,229.21,229.78,229.14,229.38,9250.0,212.1191,212.6466,212.0543,212.2764,9250.0
2022-08-11 13:30:00,229.42,229.86,229.42,229.62,6614.0,212.3135,212.7207,212.3135,212.4986,6614.0
2022-08-11 14:00:00,229.89,230.03,229.75,229.76,7759.0,212.7484,212.878,212.6189,212.6281,7759.0
2022-08-11 14:30:00,229.74,230.03,229.04,229.47,6931.0,212.6096,212.878,211.9618,212.3597,6931.0
2022-08-11 15:00:00,229.33,229.56,229.13,229.23,7161.0,212.2302,212.443,212.0451,212.1376,7161.0
2022-08-11 15:30:00,229.23,229.54,228.53,228.81,33140.0,212.1376,212.4245,211.4898,211.7489,33140.0
2022-08-12 09:30:00,228.99,229.85,228.8,228.8,9593.0,211.9155,212.7114,211.7397,211.7397,9593.0
2022-08-12 10:00:00,228.71,228.85,228.41,228.61,11797.0,211.6564,211.786,211.3788,211.5639,11797.0
2022-08-12 10:30:00,228.7,228.99,228.03,228.15,7459.0,211.6472,211.9155,211.0271,211.1382,7459.0
2022-08-12 11:00:00,228.2,229.17,228.2,229.16,8422.0,211.1844,212.0821,211.1844,212.0729,8422.0
2022-08-12 11:30:00,229.05,229.91,228.91,229.76,11839.0,211.9711,212.7669,211.8415,212.6281,11839.0
2022-08-12 12:00:00,229.83,230.0,229.68,229.87,5052.0,212.6929,212.8502,212.5541,212.7299,5052.0
2022-08-12 12:30:00,229.82,230.35,229.82,230.35,5414.0,212.6836,213.1741,212.6836,213.1741,5414.0
2022-08-12 13:00:00,230.32,230.47,230.17,230.42,6833.0,213.1464,213.2852,213.0075,213.2389,6833.0
2022-08-12 13:30:00,230.38,230.83,230.17,230.36,12688.0,213.2019,213.6183,213.0075,213.1834,12688.0
2022-08-12 14:00:00,230.35,230.73,230.32,230.63,6310.0,213.1741,213.5258,213.1464,213.4332,6310.0
2022-08-12 14:30:00,230.66,230.96,230.51,230.75,6788.0,213.461,213.7386,213.3222,213.5443,6788.0
2022-08-12 15:00:00,230.67,230.68,230.13,230.33,18082.0,213.4703,213.4795,212.9705,213.1556,18082.0
2022-08-12 15:30:00,230.33,231.48,230.15,231.35,35976.0,213.1556,214.2199,212.989,214.0996,35976.0
2022-08-15 09:30:00,229.66,231.12,229.45,230.63,5975.0,212.5356,213.8867,212.3412,213.4332,5975.0
2022-08-15 10:00:00,231.03,231.05,229.82,230.13,12519.0,213.8034,213.8219,212.6836,212.9705,12519.0
2022-08-15 10:30:00,229.96,230.4,229.55,229.65,7672.0,212.8132,213.2204,212.4338,212.5263,7672.0
2022-08-15 11:00:00,229.76,229.83,229.16,229.33,4101.0,212.6281,212.6929,212.0729,212.2302,4101.0
2022-08-15 11:30:00,229.47,230.33,229.11,230.03,4572.0,212.3597,213.1556,212.0266,212.878,4572.0
2022-08-15 12:00:00,229.84,230.47,229.83,230.28,3309.0,212.7021,213.2852,212.6929,213.1093,3309.0
2022-08-15 12:30:00,230.55,230.66,230.22,230.47,4147.0,213.3592,213.461,213.0538,213.2852,4147.0
2022-08-15 13:00:00,230.56,230.67,230.1,230.29,4555.0,213.3685,213.4703,212.9428,213.1186,4555.0
2022-08-15 13:30:00,230.13,230.28,229.62,229.84,9593.0,212.9705,213.1093,212.4986,212.7021,9593.0
2022-08-15 14:00:00,229.62,230.03,229.48,229.71,5896.0,212.4986,212.878,212.369,212.5818,5896.0
2022-08-15 14:30:00,229.8,230.12,229.77,229.79,12340.0,212.6651,212.9613,212.6374,212.6559,12340.0
2022-08-15 15:00:00,229.93,230.07,229.78,230.03,10758.0,212.7854,212.915,212.6466,212.878,10758.0
2022-08-15 15:30:00,230.02,230.94,229.94,230.55,24092.0,212.8687,213.7201,212.7947,213.3592,24092.0
2022-08-16 09:30:00,229.77,231.12,229.18,230.61,10798.0,212.6374,213.8867,212.0914,213.4147,10798.0
2022-08-16 10:00:00,230.55,231.11,230.48,230.65,10668.0,213.3592,213.8775,213.2944,213.4518,10668.0
2022-08-16 10:30:00,230.57,231.17,230.26,230.78,6516.0,213.3777,213.933,213.0908,213.5721,6516.0
2022-08-16 11:00:00,230.85,231.96,230.78,231.88,7220.0,213.6368,214.6641,213.5721,214.59,7220.0
2022-08-16 11:30:00,231.89,233.29,231.84,233.23,12312.0,214.5993,215.8949,214.553,215.8394,12312.0
2022-08-16 12:00:00,233.38,233.38,232.83,232.94,3586.0,215.9782,215.9782,215.4692,215.571,3586.0
2022-08-16 12:30:00,232.93,233.41,232.9,233.4,3821.0,215.5617,216.006,215.534,215.9967,3821.0
2022-08-16 13:00:00,233.31,233.91,233.25,233.91,4634.0,215.9134,216.4687,215.8579,216.4687,4634.0
2022-08-16 13:30:00,233.93,234.6,233.88,234.52,10944.0,216.4872,217.1072,216.4409,217.0332,10944.0
2022-08-16 14:00:00,234.37,234.91,234.26,234.5,8815.0,216.8944,217.3941,216.7926,217.0147,8815.0
2022-08-16 14:30:00,234.59,234.71,232.97,233.37,6414.0,217.098,217.209,215.5988,215.9689,6414.0
2022-08-16 15:00:00,233.31,233.41,232.86,233.33,9683.0,215.9134,216.006,215.497,215.9319,9683.0
2022-08-16 15:30:00,233.31,233.95,232.99,233.37,46546.0,215.9134,216.5057,215.6173,215.9689,46546.0
2022-08-17 09:30:00,231.22,232.36,230.67,232.34,9463.0,213.9792,215.0342,213.4703,215.0157,9463.0
2022-08-17 10:00:00,232.32,232.43,231.73,232.15,5983.0,214.9972,215.099,214.4512,214.8399,5983.0
2022-08-17 10:30:00,232.22,232.32,231.4,231.53,4452.0,214.9047,214.9972,214.1458,214.2661,4452.0
2022-08-17 11:00:00,231.53,232.32,231.46,231.91,8804.0,214.2661,214.9972,214.2014,214.6178,8804.0
2022-08-17 11:30:00,232.01,232.01,231.23,231.6,8177.0,214.7103,214.7103,213.9885,214.3309,8177.0
2022-08-17 12:00:00,231.41,231.41,231.02,231.3,3712.0,214.1551,214.1551,213.7942,214.0533,3712.0
2022-08-17 12:30:00,231.55,231.75,231.17,231.37,5739.0,214.2846,214.4697,213.933,214.1181,5739.0
2022-08-17 13:00:00,231.57,232.05,231.37,231.97,4887.0,214.3032,214.7474,214.1181,214.6733,4887.0
2022-08-17 13:30:00,231.52,231.67,231.02,231.09,8063.0,214.2569,214.3957,213.7942,213.8589,8063.0
2022-08-17 14:00:00,231.23,232.04,230.97,231.66,17130.0,213.9885,214.7381,213.7479,214.3864,17130.0
2022-08-17 14:30:00,231.76,232.32,231.19,231.36,8254.0,214.479,214.9972,213.9515,214.1088,8254.0
2022-08-17 15:00:00,231.15,231.74,231.14,231.5,8788.0,213.9145,214.4605,213.9052,214.2384,8788.0
2022-08-17 15:30:00,231.34,232.03,231.33,231.5,20467.0,214.0903,214.7289,214.081,214.2384,20467.0
2022-08-18 09:30:00,230.73,231.99,230.35,230.35,9792.0,214.8332,216.0064,214.4794,214.4794,9792.0
2022-08-18 10:00:00,230.68,231.27,230.68,231.11,2796.0,214.7867,215.336,214.7867,215.187,2796.0
2022-08-18 10:30:00,231.09,231.21,230.76,230.85,2635.0,215.1684,215.2801,214.8612,214.9449,2635.0
2022-08-18 11:00:00,230.92,231.13,230.8,230.85,1910.0,215.0101,215.2057,214.8984,214.9449,1910.0
2022-08-18 11:30:00,230.89,231.51,230.88,231.35,4657.0,214.9822,215.5595,214.9729,215.4105,4657.0
2022-08-18 12:00:00,231.45,231.54,230.9,230.9,3155.0,215.5036,215.5874,214.9915,214.9915,3155.0
2022-08-18 12:30:00,230.69,230.92,230.43,230.8,1881.0,214.796,215.0101,214.5539,214.8984,1881.0
2022-08-18 13:00:00,230.71,231.07,230.7,231.07,2088.0,214.8146,215.1498,214.8053,215.1498,2088.0
2022-08-18 13:30:00,231.26,231.27,230.87,230.9,2854.0,215.3267,215.336,214.9636,214.9915,2854.0
2022-08-18 14:00:00,231.11,232.25,231.1,231.41,9560.0,215.187,216.2485,215.1777,215.4664,9560.0
2022-08-18 14:30:00,231.32,231.63,231.27,231.53,2246.0,215.3826,215.6712,215.336,215.5781,2246.0
2022-08-18 15:00:00,231.6,232.07,231.6,232.07,2562.0,215.6433,216.0809,215.6433,216.0809,2562.0
2022-08-18 15:30:00,231.95,232.24,231.7,232.05,14607.0,215.9692,216.2392,215.7364,216.0623,14607.0
2022-08-19 09:30:00,231.17,231.89,229.6,230.08,25858.0,215.2429,215.9133,213.7811,214.228,25858.0
2022-08-19 10:00:00,230.25,230.64,229.93,230.15,8201.0,214.3863,214.7494,214.0883,214.2932,8201.0
2022-08-19 10:30:00,230.8,231.07,230.28,230.31,3011.0,214.8984,215.1498,214.4142,214.4422,3011.0
2022-08-19 11:00:00,230.31,230.52,230.02,230.33,10263.0,214.4422,214.6377,214.1721,214.4608,10263.0
2022-08-19 11:30:00,230.32,230.62,229.98,230.17,4939.0,214.4515,214.7308,214.1349,214.3118,4939.0
2022-08-19 12:00:00,230.01,230.55,229.87,230.16,4387.0,214.1628,214.6656,214.0325,214.3025,4387.0
2022-08-19 12:30:00,230.21,230.52,230.02,230.29,5775.0,214.349,214.6377,214.1721,214.4235,5775.0
2022-08-19 13:00:00,230.15,230.66,230.1,230.49,2946.0,214.2932,214.768,214.2466,214.6098,2946.0
2022-08-19 13:30:00,230.22,231.18,230.08,230.65,13671.0,214.3584,215.2522,214.228,214.7587,13671.0
2022-08-19 14:00:00,230.53,230.72,229.95,230.19,7657.0,214.647,214.8239,214.107,214.3304,7657.0
2022-08-19 14:30:00,230.19,230.19,229.69,229.97,5464.0,214.3304,214.3304,213.8649,214.1256,5464.0
2022-08-19 15:00:00,229.96,229.96,229.56,229.77,5389.0,214.1163,214.1163,213.7438,213.9394,5389.0
2022-08-19 15:30:00,229.77,230.36,229.59,230.06,15398.0,213.9394,214.4887,213.7718,214.2094,15398.0
2022-08-22 09:30:00,227.62,227.64,226.25,227.55,6354.0,211.9375,211.9561,210.6619,211.8723,6354.0
2022-08-22 10:00:00,227.6,228.02,226.78,226.78,4212.0,211.9189,212.3099,211.1554,211.1554,4212.0
2022-08-22 10:30:00,226.91,226.98,226.27,226.48,5034.0,211.2764,211.3416,210.6805,210.876,5034.0
2022-08-22 11:00:00,226.49,226.95,226.44,226.73,4385.0,210.8853,211.3137,210.8388,211.1088,4385.0
2022-08-22 11:30:00,226.81,226.81,225.62,225.82,2523.0,211.1833,211.1833,210.0753,210.2615,2523.0
2022-08-22 12:00:00,225.96,226.09,225.45,225.45,2799.0,210.3919,210.5129,209.917,209.917,2799.0
2022-08-22 12:30:00,225.24,225.39,224.67,225.03,4288.0,209.7215,209.8611,209.1907,209.5259,4288.0
2022-08-22 13:00:00,224.97,224.97,224.13,224.14,4160.0,209.4701,209.4701,208.6879,208.6973,4160.0
2022-08-22 13:30:00,224.08,224.24,223.75,223.83,3087.0,208.6414,208.7904,208.3341,208.4086,3087.0
2022-08-22 14:00:00,223.92,224.53,223.92,224.43,6163.0,208.4924,209.0604,208.4924,208.9673,6163.0
2022-08-22 14:30:00,224.32,224.5,223.59,223.72,4343.0,208.8649,209.0325,208.1851,208.3062,4343.0
2022-08-22 15:00:00,223.98,224.03,223.64,223.71,7321.0,208.5483,208.5948,208.2317,208.2969,7321.0
2022-08-22 15:30:00,223.74,224.13,223.5,223.76,29301.0,208.3248,208.6879,208.1013,208.3434,29301.0
2022-08-23 09:30:00,223.65,224.56,223.65,224.23,16944.0,208.241,209.0883,208.241,208.7811,16944.0
2022-08-23 10:00:00,224.24,224.52,223.71,223.71,9153.0,208.7904,209.0511,208.2969,208.2969,9153.0
2022-08-23 10:30:00,223.75,224.6,223.75,224.28,5280.0,208.3341,209.1256,208.3341,208.8276,5280.0
2022-08-23 11:00:00,224.42,224.42,222.95,223.14,2996.0,208.958,208.958,207.5892,207.7662,2996.0
2022-08-23 11:30:00,223.25,223.93,223.21,223.67,3131.0,207.8686,208.5017,207.8313,208.2596,3131.0
2022-08-23 12:00:00,223.54,223.54,222.92,223.02,2165.0,208.1386,208.1386,207.5613,207.6544,2165.0
2022-08-23 12:30:00,223.52,223.55,223.18,223.47,1304.0,208.12,208.1479,207.8034,208.0734,1304.0
2022-08-23 13:00:00,223.55,223.59,223.16,223.22,2148.0,208.1479,208.1851,207.7848,207.8406,2148.0
2022-08-23 13:30:00,223.24,223.31,222.36,222.42,1910.0,207.8593,207.9244,207.0399,207.0958,1910.0
2022-08-23 14:00:00,222.36,223.43,222.36,223.43,4661.0,207.0399,208.0362,207.0399,208.0362,4661.0
2022-08-23 14:30:00,223.31,223.43,223.12,223.3,2739.0,207.9244,208.0362,207.7475,207.9151,2739.0
2022-08-23 15:00:00,223.39,223.61,223.15,223.43,3780.0,207.9989,208.2038,207.7755,208.0362,3780.0
2022-08-23 15:30:00,223.37,223.66,222.97,222.98,19536.0,207.9803,208.2503,207.6079,207.6172,19536.0
2022-08-24 09:30:00,223.27,223.27,221.78,222.71,3925.0,207.8872,207.8872,206.4999,207.3658,3925.0
2022-08-24 10:00:00,222.42,222.9,222.22,222.89,1364.0,207.0958,207.5427,206.9095,207.5334,1364.0
2022-08-24 10:30:00,223.21,223.41,223.04,223.41,2208.0,207.8313,208.0175,207.673,208.0175,2208.0
2022-08-24 11:00:00,223.44,223.98,223.29,223.82,1689.0,208.0455,208.5483,207.9058,208.3993,1689.0
2022-08-24 11:30:00,224.03,224.03,223.72,223.72,1507.0,208.5948,208.5948,208.3062,208.3062,1507.0
2022-08-24 12:00:00,223.67,223.79,223.44,223.61,1317.0,208.2596,208.3714,208.0455,208.2038,1317.0
2022-08-24 12:30:00,223.52,223.91,223.25,223.25,2638.0,208.12,208.4831,207.8686,207.8686,2638.0
2022-08-24 13:00:00,223.21,223.55,223.17,223.18,5796.0,207.8313,208.1479,207.7941,207.8034,5796.0
2022-08-24 13:30:00,223.16,223.29,222.55,222.7,13405.0,207.7848,207.9058,207.2168,207.3565,13405.0
2022-08-24 14:00:00,222.73,223.47,222.73,223.34,3467.0,207.3844,208.0734,207.3844,207.9524,3467.0
2022-08-24 14:30:00,223.08,223.34,222.97,223.25,3196.0,207.7103,207.9524,207.6079,207.8686,3196.0
2022-08-24 15:00:00,223.24,223.77,223.23,223.57,5012.0,207.8593,208.3527,207.85,208.1665,5012.0
2022-08-24 15:30:00,223.48,224.11,223.47,223.95,27644.0,208.0827,208.6693,208.0734,208.5203,27644.0
2022-08-25 09:30:00,224.36,225.55,224.36,225.34,5519.0,208.9021,210.0101,208.9021,209.8146,5519.0
2022-08-25 10:00:00,225.85,225.91,225.34,225.91,2559.0,210.2894,210.3453,209.8146,210.3453,2559.0
2022-08-25 10:30:00,225.81,226.09,225.6,225.64,3693.0,210.2522,210.5129,210.0567,210.0939,3693.0
2022-08-25 11:00:00,225.53,225.53,224.49,224.63,1514.0,209.9915,209.9915,209.0231,209.1535,1514.0
2022-08-25 11:30:00,224.7,224.98,224.61,224.98,3027.0,209.2187,209.4794,209.1349,209.4794,3027.0
2022-08-25 12:00:00,225.09,225.1,224.51,224.91,3638.0,209.5818,209.5911,209.0418,209.4142,3638.0
2022-08-25 12:30:00,224.99,225.48,224.71,225.06,13239.0,209.4887,209.9449,209.228,209.5539,13239.0
2022-08-25 13:00:00,225.03,225.17,224.88,225.12,2610.0,209.5259,209.6563,209.3863,209.6097,2610.0
2022-08-25 13:30:00,225.08,225.39,225.07,225.34,4415.0,209.5725,209.8611,209.5632,209.8146,4415.0
2022-08-25 14:00:00,225.44,226.04,225.44,225.94,2919.0,209.9077,210.4663,209.9077,210.3732,2919.0
2022-08-25 14:30:00,225.88,225.93,225.65,225.65,2974.0,210.3174,210.3639,210.1032,210.1032,2974.0
2022-08-25 15:00:00,225.65,226.68,225.65,226.64,6105.0,210.1032,211.0623,210.1032,211.025,6105.0
2022-08-25 15:30:00,226.67,227.98,226.3,227.9,27192.0,211.0529,212.2727,210.7084,212.1982,27192.0
2022-08-26 09:30:00,228.66,228.66,226.85,226.85,4443.0,212.9058,212.9058,211.2205,211.2205,4443.0
2022-08-26 10:00:00,227.08,227.1,224.75,224.75,4031.0,211.4347,211.4533,209.2652,209.2652,4031.0
2022-08-26 10:30:00,224.76,224.94,224.2,224.91,8219.0,209.2745,209.4421,208.7531,209.4142,8219.0
2022-08-26 11:00:00,224.78,224.79,224.04,224.43,7785.0,209.2932,209.3025,208.6041,208.9673,7785.0
2022-08-26 11:30:00,224.41,224.83,224.32,224.71,3134.0,208.9487,209.3397,208.8649,209.228,3134.0
2022-08-26 12:00:00,224.6,224.6,223.47,223.48,9893.0,209.1256,209.1256,208.0734,208.0827,9893.0
2022-08-26 12:30:00,223.48,223.59,223.21,223.48,2359.0,208.0827,208.1851,207.8313,208.0827,2359.0
2022-08-26 13:00:00,223.54,223.55,223.19,223.54,2036.0,208.1386,208.1479,207.8127,208.1386,2036.0
2022-08-26 13:30:00,223.21,223.6,222.66,222.82,9255.0,207.8313,208.1945,207.3192,207.4682,9255.0
2022-08-26 14:00:00,222.9,222.97,222.32,222.61,5267.0,207.5427,207.6079,207.0026,207.2727,5267.0
2022-08-26 14:30:00,222.55,222.94,221.84,221.84,7290.0,207.2168,207.5799,206.5557,206.5557,7290.0
2022-08-26 15:00:00,221.7,221.81,220.63,220.97,12543.0,206.4254,206.5278,205.4291,205.7457,12543.0
2022-08-26 15:30:00,221.03,221.06,220.16,220.37,22719.0,205.8015,205.8295,204.9915,205.187,22719.0
2022-08-29 09:30:00,218.28,218.73,217.78,218.11,3174.0,203.241,203.66,202.7754,203.0827,3174.0
2022-08-29 10:00:00,218.23,218.99,217.99,218.76,2477.0,203.1944,203.9021,202.971,203.6879,2477.0
2022-08-29 10:30:00,218.66,218.76,218.13,218.31,2010.0,203.5948,203.6879,203.1013,203.2689,2010.0
2022-08-29 11:00:00,218.7,219.03,218.45,219.03,1772.0,203.6321,203.9393,203.3993,203.9393,1772.0
2022-08-29 11:30:00,219.17,219.83,219.17,219.7,2700.0,204.0697,204.6842,204.0697,204.5632,2700.0
2022-08-29 12:00:00,219.75,220.13,219.75,220.0,862.0,204.6097,204.9635,204.6097,204.8425,862.0
2022-08-29 12:30:00,219.9,220.72,219.7,220.71,2138.0,204.7494,205.5129,204.5632,205.5036,2138.0
2022-08-29 13:00:00,220.56,220.56,220.06,220.35,1329.0,205.3639,205.3639,204.8984,205.1684,1329.0
2022-08-29 13:30:00,220.45,221.69,220.39,221.55,11054.0,205.2615,206.4161,205.2056,206.2857,11054.0
2022-08-29 14:00:00,221.55,221.55,220.39,220.73,3560.0,206.2857,206.2857,205.2056,205.5222,3560.0
2022-08-29 14:30:00,220.82,221.26,220.5,220.5,3136.0,205.606,206.0157,205.308,205.308,3136.0
2022-08-29 15:00:00,221.26,221.7,221.06,221.44,5459.0,206.0157,206.4254,205.8295,206.1833,5459.0
2022-08-29 15:30:00,221.37,221.71,221.08,221.44,33832.0,206.1181,206.4347,205.8481,206.1833,33832.0
2022-08-30 09:30:00,222.14,222.14,219.63,219.85,5105.0,206.835,206.835,204.498,204.7028,5105.0
2022-08-30 10:00:00,219.98,219.98,218.93,219.78,4062.0,204.8239,204.8239,203.8462,204.6376,4062.0
2022-08-30 10:30:00,219.65,219.65,217.48,218.7,6372.0,204.5166,204.5166,202.4961,203.6321,6372.0
2022-08-30 11:00:00,218.81,219.23,218.37,218.99,7799.0,203.7345,204.1255,203.3248,203.9021,7799.0
2022-08-30 11:30:00,219.2,219.34,218.87,219.12,3461.0,204.0976,204.228,203.7903,204.0231,3461.0
2022-08-30 12:00:00,219.12,219.52,218.86,218.96,2868.0,204.0231,204.3956,203.781,203.8741,2868.0
2022-08-30 12:30:00,218.88,219.27,218.69,219.09,5502.0,203.7997,204.1628,203.6227,203.9952,5502.0
2022-08-30 13:00:00,218.98,219.19,218.73,218.87,6484.0,203.8928,204.0883,203.66,203.7903,6484.0
2022-08-30 13:30:00,218.88,219.25,218.42,218.81,8363.0,203.7997,204.1442,203.3713,203.7345,8363.0
2022-08-30 14:00:00,218.99,219.57,218.77,218.88,8914.0,203.9021,204.4421,203.6972,203.7997,8914.0
2022-08-30 14:30:00,218.88,219.2,218.45,218.84,22679.0,203.7997,204.0976,203.3993,203.7624,22679.0
2022-08-30 15:00:00,218.88,219.59,218.85,219.03,6492.0,203.7997,204.4607,203.7717,203.9393,6492.0
2022-08-30 15:30:00,219.07,219.17,217.81,218.3,33588.0,203.9766,204.0697,202.8034,203.2596,33588.0
2022-08-31 09:30:00,218.89,219.08,217.5,217.67,6268.0,203.809,203.9859,202.5147,202.673,6268.0
2022-08-31 10:00:00,217.39,217.88,217.13,217.24,4627.0,202.4123,202.8686,202.1702,202.2726,4627.0
2022-08-31 10:30:00,217.18,218.25,216.74,218.01,6154.0,202.2168,203.2131,201.8071,202.9896,6154.0
2022-08-31 11:00:00,217.81,217.81,217.13,217.3,6122.0,202.8034,202.8034,202.1702,202.3285,6122.0
2022-08-31 11:30:00,217.13,218.0,217.11,217.88,3940.0,202.1702,202.9803,202.1516,202.8686,3940.0
2022-08-31 12:00:00,218.04,218.13,217.23,217.58,3713.0,203.0175,203.1013,202.2633,202.5892,3713.0
2022-08-31 12:30:00,217.59,217.83,217.34,217.83,3116.0,202.5985,202.822,202.3658,202.822,3116.0
2022-08-31 13:00:00,218.0,218.12,217.2,217.2,3388.0,202.9803,203.092,202.2354,202.2354,3388.0
2022-08-31 13:30:00,217.38,217.47,216.86,217.16,2436.0,202.403,202.4868,201.9188,202.1982,2436.0
2022-08-31 14:00:00,217.29,217.39,217.0,217.14,5493.0,202.3192,202.4123,202.0492,202.1795,5493.0
2022-08-31 14:30:00,217.07,217.07,216.44,216.92,4767.0,202.1144,202.1144,201.5278,201.9747,4767.0
2022-08-31 15:00:00,216.98,217.92,216.83,217.09,6143.0,202.0306,202.9058,201.8909,202.133,6143.0
2022-08-31 15:30:00,217.03,218.27,217.0,217.68,55254.0,202.0771,203.2317,202.0492,202.6823,55254.0
2022-09-01 09:30:00,216.44,216.69,215.79,215.79,6542.0,201.5278,201.7605,200.9226,200.9226,6542.0
2022-09-01 10:00:00,216.03,216.06,215.2,215.93,3407.0,201.146,201.1739,200.3732,201.0529,3407.0
2022-09-01 10:30:00,216.02,216.88,215.57,215.9,7545.0,201.1367,201.9375,200.7177,201.025,7545.0
2022-09-01 11:00:00,215.65,217.16,215.56,216.56,6047.0,200.7922,202.1982,200.7084,201.6395,6047.0
2022-09-01 11:30:00,216.58,216.96,216.53,216.96,3034.0,201.6581,202.0119,201.6116,202.0119,3034.0
2022-09-01 12:00:00,217.06,217.32,216.61,216.61,6648.0,202.105,202.3471,201.6861,201.6861,6648.0
2022-09-01 12:30:00,216.46,216.46,214.81,215.0,10747.0,201.5464,201.5464,200.0101,200.187,10747.0
2022-09-01 13:00:00,214.97,215.4,214.7,215.18,17245.0,200.159,200.5594,199.9076,200.3546,17245.0
2022-09-01 13:30:00,215.25,215.47,214.58,214.99,3822.0,200.4198,200.6246,199.7959,200.1777,3822.0
2022-09-01 14:00:00,215.0,215.16,214.42,215.01,14698.0,200.187,200.336,199.6469,200.1963,14698.0
2022-09-01 14:30:00,215.06,215.48,214.69,214.88,15023.0,200.2428,200.6339,199.8983,200.0752,15023.0
2022-09-01 15:00:00,214.84,215.16,214.49,214.5,16659.0,200.038,200.336,199.7121,199.7214,16659.0
2022-09-01 15:30:00,214.45,215.0,213.94,214.98,38938.0,199.6749,200.187,199.2,200.1684,38938.0
2022-09-02 09:30:00,217.8,217.8,215.67,216.57,12997.0,202.7941,202.7941,200.8108,201.6488,12997.0
2022-09-02 10:00:00,216.62,218.06,216.6,217.99,7189.0,201.6954,203.0362,201.6767,202.971,7189.0
2022-09-02 10:30:00,218.34,218.47,217.45,217.45,16798.0,203.2969,203.4179,202.4682,202.4682,16798.0
2022-09-02 11:00:00,217.62,217.85,217.13,217.79,6012.0,202.6265,202.8406,202.1702,202.7848,6012.0
2022-09-02 11:30:00,217.86,218.22,217.53,217.76,17077.0,202.8499,203.1851,202.5427,202.7568,17077.0
2022-09-02 12:00:00,217.76,218.05,216.74,216.95,7061.0,202.7568,203.0268,201.8071,202.0026,7061.0
2022-09-02 12:30:00,216.8,217.14,215.85,216.24,2188.0,201.863,202.1795,200.9784,201.3415,2188.0
2022-09-02 13:00:00,216.24,216.24,214.16,214.18,10794.0,201.3415,201.3415,199.4049,199.4235,10794.0
2022-09-02 13:30:00,214.26,214.61,213.8,214.08,2526.0,199.498,199.8238,199.0697,199.3304,2526.0
2022-09-02 14:00:00,214.29,214.35,213.88,214.25,3622.0,199.5259,199.5818,199.1441,199.4887,3622.0
2022-09-02 14:30:00,213.97,214.45,213.65,213.65,5919.0,199.2279,199.6749,198.93,198.93,5919.0
2022-09-02 15:00:00,213.72,214.14,213.18,213.41,6432.0,198.9952,199.3862,198.4924,198.7065,6432.0
2022-09-02 15:30:00,213.17,213.53,212.3,213.48,25744.0,198.4831,198.8183,197.673,198.7717,25744.0
2022-09-06 09:30:00,214.7,214.7,212.9,214.63,6720.0,199.9076,199.9076,198.2317,199.8425,6720.0
2022-09-06 10:00:00,213.73,214.09,213.13,214.01,5103.0,199.0045,199.3397,198.4458,199.2652,5103.0
2022-09-06 10:30:00,214.05,215.93,213.69,215.74,5721.0,199.3024,201.0529,198.9672,200.876,5721.0
2022-09-06 11:00:00,215.68,215.9,215.03,215.03,4501.0,200.8201,201.025,200.2149,200.2149,4501.0
2022-09-06 11:30:00,215.28,216.69,215.27,216.39,6489.0,200.4477,201.7605,200.4384,201.4812,6489.0
2022-09-06 12:00:00,216.33,216.49,215.28,215.41,4366.0,201.4253,201.5743,200.4477,200.5687,4366.0
2022-09-06 12:30:00,215.86,216.14,215.52,216.0,4234.0,200.9877,201.2484,200.6712,201.1181,4234.0
2022-09-06 13:00:00,215.75,215.75,214.67,214.84,1137.0,200.8853,200.8853,199.8797,200.038,1137.0
2022-09-06 13:30:00,214.93,215.36,214.65,215.12,3770.0,200.1218,200.5222,199.8611,200.2987,3770.0
2022-09-06 14:00:00,215.11,216.01,215.11,215.97,8212.0,200.2894,201.1274,200.2894,201.0901,8212.0
2022-09-06 14:30:00,216.03,216.03,215.24,215.62,12835.0,201.146,201.146,200.4104,200.7643,12835.0
2022-09-06 15:00:00,215.61,217.01,215.41,216.69,17580.0,200.755,202.0585,200.5687,201.7605,17580.0
2022-09-06 15:30:00,216.39,217.32,216.13,217.14,48980.0,201.4812,202.3471,201.2391,202.1795,48980.0
2022-09-07 09:30:00,217.09,218.28,216.02,217.75,17159.0,202.133,203.241,201.1367,202.7475,17159.0
2022-09-07 10:00:00,217.52,218.6,217.52,218.41,5330.0,202.5334,203.5389,202.5334,203.362,5330.0
2022-09-07 10:30:00,218.97,219.77,218.52,219.06,6841.0,203.8835,204.6283,203.4645,203.9673,6841.0
2022-09-07 11:00:00,219.15,220.74,219.01,220.51,7466.0,204.0511,205.5315,203.9207,205.3174,7466.0
2022-09-07 11:30:00,220.51,220.69,220.23,220.63,7200.0,205.3174,205.485,205.0566,205.4291,7200.0
2022-09-07 12:00:00,220.72,220.95,219.54,219.56,4138.0,205.5129,205.727,204.4142,204.4328,4138.0
2022-09-07 12:30:00,219.79,220.59,219.54,220.04,5010.0,204.647,205.3918,204.4142,204.8797,5010.0
2022-09-07 13:00:00,220.11,220.52,220.1,220.38,5107.0,204.9449,205.3267,204.9356,205.1963,5107.0
2022-09-07 13:30:00,220.66,221.78,220.48,221.78,9007.0,205.457,206.4999,205.2894,206.4999,9007.0
2022-09-07 14:00:00,221.52,222.23,221.52,222.19,6236.0,206.2578,206.9188,206.2578,206.8816,6236.0
2022-09-07 14:30:00,222.35,223.03,222.26,222.99,8059.0,207.0306,207.6637,206.9468,207.6265,8059.0
2022-09-07 15:00:00,222.93,223.52,222.86,223.52,13312.0,207.5706,208.12,207.5054,208.12,13312.0
2022-09-07 15:30:00,223.48,223.69,222.75,223.34,68725.0,208.0827,208.2783,207.403,207.9524,68725.0
2022-09-08 09:30:00,221.19,222.0,220.01,220.51,14681.0,205.9505,206.7047,204.8518,205.3174,14681.0
2022-09-08 10:00:00,220.22,221.46,219.29,221.36,11104.0,205.0473,206.2019,204.1814,206.1088,11104.0
2022-09-08 10:30:00,221.71,222.05,221.17,221.75,3591.0,206.4347,206.7513,205.9319,206.4719,3591.0
2022-09-08 11:00:00,222.01,222.21,221.64,222.01,3574.0,206.714,206.9002,206.3695,206.714,3574.0
2022-09-08 11:30:00,222.2,222.61,222.05,222.59,3923.0,206.8909,207.2727,206.7513,207.254,3923.0
2022-09-08 12:00:00,222.59,222.59,220.91,221.53,8377.0,207.254,207.254,205.6898,206.2671,8377.0
2022-09-08 12:30:00,221.59,222.73,221.59,222.5,4775.0,206.3229,207.3844,206.3229,207.1702,4775.0
2022-09-08 13:00:00,222.51,223.3,222.43,223.13,7745.0,207.1796,207.9151,207.1051,207.7568,7745.0
2022-09-08 13:30:00,223.16,223.17,222.43,222.97,3589.0,207.7848,207.7941,207.1051,207.6079,3589.0
2022-09-08 14:00:00,222.8,222.89,222.43,222.55,3032.0,207.4496,207.5334,207.1051,207.2168,3032.0
2022-09-08 14:30:00,222.71,222.92,222.38,222.64,5063.0,207.3658,207.5613,207.0585,207.3006,5063.0
2022-09-08 15:00:00,222.56,222.93,222.31,222.67,7850.0,207.2261,207.5706,206.9933,207.3285,7850.0
2022-09-08 15:30:00,222.63,222.76,221.81,222.43,42399.0,207.2913,207.4123,206.5278,207.1051,42399.0
2022-09-09 09:30:00,223.67,225.1,223.09,223.34,7534.0,208.2596,209.5911,207.7196,207.9524,7534.0
2022-09-09 10:00:00,223.91,224.74,223.84,224.4,2424.0,208.4831,209.2559,208.4179,208.9393,2424.0
2022-09-09 10:30:00,223.94,224.63,223.91,224.34,5623.0,208.511,209.1535,208.4831,208.8835,5623.0
2022-09-09 11:00:00,224.39,224.42,223.23,223.36,3166.0,208.93,208.958,207.85,207.971,3166.0
2022-09-09 11:30:00,223.4,223.75,223.13,223.75,2046.0,208.0082,208.3341,207.7568,208.3341,2046.0
2022-09-09 12:00:00,223.55,223.6,222.78,222.78,2574.0,208.1479,208.1945,207.431,207.431,2574.0
2022-09-09 12:30:00,222.85,223.6,222.85,223.38,3618.0,207.4961,208.1945,207.4961,207.9896,3618.0
2022-09-09 13:00:00,223.54,223.6,223.43,223.53,1586.0,208.1386,208.1945,208.0362,208.1293,1586.0
2022-09-09 13:30:00,223.53,223.53,223.07,223.41,2564.0,208.1293,208.1293,207.701,208.0175,2564.0
2022-09-09 14:00:00,223.38,223.78,223.28,223.76,2238.0,207.9896,208.3621,207.8965,208.3434,2238.0
2022-09-09 14:30:00,223.81,223.93,223.58,223.74,1410.0,208.39,208.5017,208.1758,208.3248,1410.0
2022-09-09 15:00:00,223.88,224.35,223.81,224.17,6832.0,208.4552,208.8928,208.39,208.7252,6832.0
2022-09-09 15:30:00,224.11,224.25,223.39,223.39,16395.0,208.6693,208.7997,207.9989,207.9989,16395.0
2022-09-12 09:30:00,223.07,223.69,222.73,223.69,9688.0,207.701,208.2783,207.3844,208.2783,9688.0
2022-09-12 10:00:00,223.91,224.46,223.43,223.88,8151.0,208.4831,208.9952,208.0362,208.4552,8151.0
2022-09-12 10:30:00,223.99,224.43,223.88,224.3,7845.0,208.5576,208.9673,208.4552,208.8462,7845.0
2022-09-12 11:00:00,224.2,224.23,223.36,224.2,22762.0,208.7531,208.7811,207.971,208.7531,22762.0
2022-09-12 11:30:00,224.22,224.23,223.58,223.96,23498.0,208.7717,208.7811,208.1758,208.5297,23498.0
2022-09-12 12:00:00,223.9,224.57,223.35,224.56,10574.0,208.4738,209.0976,207.9617,209.0883,10574.0
2022-09-12 12:30:00,224.6,224.84,224.25,224.25,4160.0,209.1256,209.349,208.7997,208.7997,4160.0
2022-09-12 13:00:00,224.14,224.21,223.46,223.74,15825.0,208.6973,208.7624,208.0641,208.3248,15825.0
2022-09-12 13:30:00,223.7,225.04,223.67,224.85,9904.0,208.2876,209.5352,208.2596,209.3583,9904.0
2022-09-12 14:00:00,224.81,225.16,224.5,224.68,17036.0,209.3211,209.647,209.0325,209.2,17036.0
2022-09-12 14:30:00,224.7,224.72,224.42,224.54,5552.0,209.2187,209.2373,208.958,209.0697,5552.0
2022-09-12 15:00:00,224.58,225.08,224.5,224.96,13090.0,209.1069,209.5725,209.0325,209.4608,13090.0
2022-09-12 15:30:00,224.95,224.95,224.28,224.89,22677.0,209.4514,209.4514,208.8276,209.3956,22677.0
2022-09-13 09:30:00,220.05,221.43,219.56,221.11,13776.0,204.889,206.174,204.4328,205.876,13776.0
2022-09-13 10:00:00,220.64,220.64,219.63,220.23,4728.0,205.4384,205.4384,204.498,205.0566,4728.0
2022-09-13 10:30:00,220.1,220.32,219.8,220.1,11982.0,204.9356,205.1404,204.6563,204.9356,11982.0
2022-09-13 11:00:00,220.18,220.77,219.98,220.75,10907.0,205.0101,205.5594,204.8239,205.5408,10907.0
2022-09-13 11:30:00,220.61,220.61,219.83,220.18,2000.0,205.4105,205.4105,204.6842,205.0101,2000.0
2022-09-13 12:00:00,219.95,221.32,219.95,220.46,8574.0,204.7959,206.0715,204.7959,205.2708,8574.0
2022-09-13 12:30:00,220.46,221.01,220.22,220.81,12508.0,205.2708,205.7829,205.0473,205.5967,12508.0
2022-09-13 13:00:00,220.75,221.25,220.69,221.2,10075.0,205.5408,206.0064,205.485,205.9598,10075.0
2022-09-13 13:30:00,221.02,221.14,220.79,220.87,32567.0,205.7922,205.9039,205.5781,205.6525,32567.0
2022-09-13 14:00:00,220.89,220.98,220.05,220.12,22302.0,205.6712,205.755,204.889,204.9542,22302.0
2022-09-13 14:30:00,220.2,220.2,219.34,219.48,19603.0,205.0287,205.0287,204.228,204.3583,19603.0
2022-09-13 15:00:00,219.42,219.45,217.76,217.76,3500.0,204.3025,204.3304,202.7568,202.7568,3500.0
2022-09-13 15:30:00,217.54,217.63,216.66,217.23,37044.0,202.552,202.6358,201.7326,202.2633,37044.0
2022-09-14 09:30:00,217.45,218.4,216.9,217.09,13507.0,202.4682,203.3527,201.9561,202.133,13507.0
2022-09-14 10:00:00,217.3,217.35,216.31,216.46,31875.0,202.3285,202.3751,201.4067,201.5464,31875.0
2022-09-14 10:30:00,216.33,217.08,215.98,217.01,8888.0,201.4253,202.1237,201.0995,202.0585,8888.0
2022-09-14 11:00:00,216.93,217.67,216.78,216.86,6019.0,201.984,202.673,201.8443,201.9188,6019.0
2022-09-14 11:30:00,216.57,216.77,216.1,216.21,10934.0,201.6488,201.835,201.2112,201.3136,10934.0
2022-09-14 12:00:00,215.85,216.36,215.78,216.11,5653.0,200.9784,201.4533,200.9132,201.2205,5653.0
2022-09-14 12:30:00,216.04,216.95,215.73,216.79,5630.0,201.1553,202.0026,200.8667,201.8537,5630.0
2022-09-14 13:00:00,216.98,217.5,216.98,217.28,7798.0,202.0306,202.5147,202.0306,202.3099,7798.0
2022-09-14 13:30:00,217.35,217.9,216.94,216.98,10463.0,202.3751,202.8872,201.9933,202.0306,10463.0
2022-09-14 14:00:00,216.87,216.87,216.19,216.37,3514.0,201.9281,201.9281,201.295,201.4626,3514.0
2022-09-14 14:30:00,216.47,216.62,215.79,215.82,9802.0,201.5557,201.6954,200.9226,200.9505,9802.0
2022-09-14 15:00:00,215.87,215.87,214.76,215.1,9432.0,200.997,200.997,199.9635,200.2801,9432.0
2022-09-14 15:30:00,215.0,216.95,214.58,216.82,32319.0,200.187,202.0026,199.7959,201.8816,32319.0
2022-09-15 09:30:00,217.17,218.34,216.6,218.04,12570.0,202.2075,203.2969,201.6767,203.0175,12570.0
2022-09-15 10:00:00,218.51,218.51,216.59,216.59,5496.0,203.4551,203.4551,201.6674,201.6674,5496.0
2022-09-15 10:30:00,216.47,217.15,216.47,216.72,2100.0,201.5557,202.1888,201.5557,201.7885,2100.0
2022-09-15 11:00:00,216.62,216.89,216.12,216.57,2212.0,201.6954,201.9468,201.2298,201.6488,2212.0
2022-09-15 11:30:00,216.66,216.83,215.84,215.99,4118.0,201.7326,201.8909,200.9691,201.1088,4118.0
2022-09-15 12:00:00,216.06,216.41,215.95,216.16,2349.0,201.1739,201.4998,201.0715,201.2671,2349.0
2022-09-15 12:30:00,216.27,216.27,215.92,216.04,2182.0,201.3695,201.3695,201.0436,201.1553,2182.0
2022-09-15 13:00:00,216.22,217.23,216.22,217.16,3057.0,201.3229,202.2633,201.3229,202.1982,3057.0
2022-09-15 13:30:00,216.94,217.14,216.01,216.07,10109.0,201.9933,202.1795,201.1274,201.1833,10109.0
2022-09-15 14:00:00,215.97,216.23,215.09,216.23,5336.0,201.0901,201.3322,200.2708,201.3322,5336.0
2022-09-15 14:30:00,216.15,216.26,215.17,215.23,4864.0,201.2577,201.3602,200.3453,200.4011,4864.0
2022-09-15 15:00:00,215.3,215.3,213.76,213.77,11880.0,200.4663,200.4663,199.0324,199.0417,11880.0
2022-09-15 15:30:00,213.65,214.98,213.65,214.79,34025.0,198.93,200.1684,198.93,199.9914,34025.0
2022-09-16 09:30:00,213.08,214.05,211.15,213.84,80523.0,198.3993,199.3024,196.6022,199.1069,80523.0
2022-09-16 10:00:00,213.86,215.21,213.39,215.18,14480.0,199.1255,200.3825,198.6879,200.3546,14480.0
2022-09-16 10:30:00,215.16,215.44,213.99,214.15,6003.0,200.336,200.5967,199.2466,199.3955,6003.0
2022-09-16 11:00:00,213.9,214.09,213.05,213.05,3777.0,199.1628,199.3397,198.3713,198.3713,3777.0
2022-09-16 11:30:00,213.33,213.81,213.0,213.81,3013.0,198.632,199.079,198.3248,199.079,3013.0
2022-09-16 12:00:00,213.61,213.68,212.99,213.12,5429.0,198.8927,198.9579,198.3155,198.4365,5429.0
2022-09-16 12:30:00,213.01,213.2,212.49,213.2,3413.0,198.3341,198.511,197.8499,198.511,3413.0
2022-09-16 13:00:00,213.19,213.19,212.57,212.57,7196.0,198.5017,198.5017,197.9244,197.9244,7196.0
2022-09-16 13:30:00,212.7,213.66,212.69,212.98,7234.0,198.0454,198.9393,198.0361,198.3062,7234.0
2022-09-16 14:00:00,213.01,213.71,212.3,213.47,18623.0,198.3341,198.9859,197.673,198.7624,18623.0
2022-09-16 14:30:00,213.47,214.59,213.42,214.34,17062.0,198.7624,199.8052,198.7158,199.5725,17062.0
2022-09-16 15:00:00,214.53,215.0,213.8,214.15,11051.0,199.7494,200.187,199.0697,199.3955,11051.0
2022-09-16 15:30:00,214.19,215.63,213.93,215.3,46527.0,199.4328,200.7736,199.1907,200.4663,46527.0
2022-09-19 09:30:00,214.09,217.67,214.09,217.6,8292.0,199.3397,202.673,199.3397,202.6078,8292.0
2022-09-19 10:00:00,217.35,218.71,217.34,218.33,7213.0,202.3751,203.6414,202.3658,203.2875,7213.0
2022-09-19 10:30:00,218.19,219.21,218.0,218.06,9439.0,203.1572,204.1069,202.9803,203.0362,9439.0
2022-09-19 11:00:00,218.2,219.1,218.2,218.5,4426.0,203.1665,204.0045,203.1665,203.4458,4426.0
2022-09-19 11:30:00,218.15,218.86,218.07,218.48,5879.0,203.12,203.781,203.0455,203.4272,5879.0
2022-09-19 12:00:00,218.42,219.28,218.2,218.78,6747.0,203.3713,204.1721,203.1665,203.7065,6747.0
2022-09-19 12:30:00,218.88,219.92,218.88,219.79,8079.0,203.7997,204.768,203.7997,204.647,8079.0
2022-09-19 13:00:00,219.76,219.95,219.39,219.88,4637.0,204.619,204.7959,204.2745,204.7308,4637.0
2022-09-19 13:30:00,219.89,219.89,219.12,219.3,3865.0,204.7401,204.7401,204.0231,204.1907,3865.0
2022-09-19 14:00:00,219.37,219.42,218.52,218.84,7449.0,204.2559,204.3025,203.4645,203.7624,7449.0
2022-09-19 14:30:00,218.91,219.1,218.83,218.96,2606.0,203.8276,204.0045,203.7531,203.8741,2606.0
2022-09-19 15:00:00,219.02,220.53,218.97,220.38,8265.0,203.93,205.336,203.8835,205.1963,8265.0
2022-09-19 15:30:00,220.5,220.86,220.21,220.73,35683.0,205.308,205.6432,205.038,205.5222,35683.0
2022-09-20 09:30:00,218.95,218.95,216.87,217.21,9799.0,203.8648,203.8648,201.9281,202.2447,9799.0
2022-09-20 10:00:00,217.4,218.23,217.4,217.58,6989.0,202.4216,203.1944,202.4216,202.5892,6989.0
2022-09-20 10:30:00,217.38,217.38,216.47,216.94,9662.0,202.403,202.403,201.5557,201.9933,9662.0
2022-09-20 11:00:00,216.92,217.47,216.74,217.33,3564.0,201.9747,202.4868,201.8071,202.3564,3564.0
2022-09-20 11:30:00,217.31,218.0,217.14,217.85,3405.0,202.3378,202.9803,202.1795,202.8406,3405.0
2022-09-20 12:00:00,218.0,218.21,217.56,217.58,1733.0,202.9803,203.1758,202.5706,202.5892,1733.0
2022-09-20 12:30:00,217.57,217.57,216.95,216.98,8423.0,202.5799,202.5799,202.0026,202.0306,8423.0
2022-09-20 13:00:00,216.95,217.13,215.87,215.97,9907.0,202.0026,202.1702,200.997,201.0901,9907.0
2022-09-20 13:30:00,215.83,215.94,215.28,215.42,13168.0,200.9598,201.0622,200.4477,200.578,13168.0
2022-09-20 14:00:00,215.56,216.64,215.44,216.49,6028.0,200.7084,201.714,200.5967,201.5743,6028.0
2022-09-20 14:30:00,216.41,216.9,215.99,216.78,4089.0,201.4998,201.9561,201.1088,201.8443,4089.0
2022-09-20 15:00:00,216.89,217.21,216.52,217.18,6903.0,201.9468,202.2447,201.6023,202.2168,6903.0
2022-09-20 15:30:00,217.14,218.06,217.02,217.24,33109.0,202.1795,203.0362,202.0678,202.2726,33109.0
2022-09-21 09:30:00,218.94,221.24,218.94,221.07,14736.0,203.8555,205.9971,203.8555,205.8388,14736.0
2022-09-21 10:00:00,221.02,221.5,220.78,221.5,8519.0,205.7922,206.2391,205.5688,206.2391,8519.0
2022-09-21 10:30:00,221.41,221.49,220.43,220.69,7773.0,206.1553,206.2298,205.2429,205.485,7773.0
2022-09-21 11:00:00,220.89,220.93,219.56,219.89,5983.0,205.6712,205.7084,204.4328,204.7401,5983.0
2022-09-21 11:30:00,219.91,220.0,219.7,219.71,3384.0,204.7587,204.8425,204.5632,204.5725,3384.0
2022-09-21 12:00:00,219.67,220.02,219.53,219.58,8773.0,204.5352,204.8611,204.4049,204.4514,8773.0
2022-09-21 12:30:00,219.56,220.28,219.48,219.48,3350.0,204.4328,205.1032,204.3583,204.3583,3350.0
2022-09-21 13:00:00,219.72,219.83,219.49,219.76,2585.0,204.5818,204.6842,204.3676,204.619,2585.0
2022-09-21 13:30:00,219.67,220.19,219.36,220.19,6608.0,204.5352,205.0194,204.2466,205.0194,6608.0
2022-09-21 14:00:00,219.0,219.27,216.59,216.91,6163.0,203.9114,204.1628,201.6674,201.9654,6163.0
2022-09-21 14:30:00,217.0,220.89,216.75,219.45,10169.0,202.0492,205.6712,201.8164,204.3304,10169.0
2022-09-21 15:00:00,219.5,219.74,217.17,217.17,9467.0,204.3769,204.6004,202.2075,202.2075,9467.0
2022-09-21 15:30:00,216.96,217.25,215.63,215.79,22038.0,202.0119,202.282,200.7736,200.9226,22038.0
2022-09-22 09:30:00,216.1,217.18,212.6,214.08,8106.0,201.2112,202.2168,197.9523,199.3304,8106.0
2022-09-22 10:00:00,213.52,214.4,213.2,213.51,9815.0,198.8089,199.6283,198.511,198.7996,9815.0
2022-09-22 10:30:00,213.84,214.18,213.32,213.53,5058.0,199.1069,199.4235,198.6227,198.8183,5058.0
2022-09-22 11:00:00,213.48,214.2,213.22,213.55,6939.0,198.7717,199.4421,198.5296,198.8369,6939.0
2022-09-22 11:30:00,213.65,213.9,213.04,213.23,4677.0,198.93,199.1628,198.362,198.5389,4677.0
2022-09-22 12:00:00,212.84,213.74,212.84,213.05,5198.0,198.1758,199.0138,198.1758,198.3713,5198.0
2022-09-22 12:30:00,213.07,213.31,213.05,213.1,5600.0,198.39,198.6134,198.3713,198.4179,5600.0
2022-09-22 13:00:00,212.9,212.99,212.5,212.99,3823.0,198.2317,198.3155,197.8592,198.3155,3823.0
2022-09-22 13:30:00,213.03,213.03,212.4,212.59,8232.0,198.3527,198.3527,197.7661,197.943,8232.0
2022-09-22 14:00:00,212.5,212.61,211.27,211.42,6979.0,197.8592,197.9616,196.714,196.8536,6979.0
2022-09-22 14:30:00,211.39,211.9,211.24,211.64,6075.0,196.8257,197.3006,196.686,197.0585,6075.0
2022-09-22 15:00:00,211.76,212.42,211.51,211.51,6613.0,197.1702,197.7847,196.9374,196.9374,6613.0
2022-09-22 15:30:00,211.71,212.22,210.84,210.93,42890.0,197.1237,197.5985,196.3136,196.3974,42890.0
2022-09-23 09:30:00,208.83,208.83,206.82,207.19,13188.0,194.4421,194.4421,192.5706,192.9151,13188.0
2022-09-23 10:00:00,207.27,207.94,206.43,206.85,9301.0,192.9896,193.6134,192.2074,192.5985,9301.0
2022-09-23 10:30:00,206.99,207.1,206.05,206.07,7711.0,192.7289,192.8313,191.8536,191.8722,7711.0
2022-09-23 11:00:00,206.24,207.68,206.22,207.29,6511.0,192.0305,193.3713,192.0119,193.0082,6511.0
2022-09-23 11:30:00,207.46,207.52,206.56,206.66,10042.0,193.1665,193.2223,192.3285,192.4216,10042.0
2022-09-23 12:00:00,206.58,206.58,205.24,205.24,9668.0,192.3471,192.3471,191.0994,191.0994,9668.0
2022-09-23 12:30:00,205.21,206.07,204.99,205.77,6425.0,191.0715,191.8722,190.8666,191.5929,6425.0
2022-09-23 13:00:00,206.06,206.06,205.27,205.27,5449.0,191.8629,191.8629,191.1274,191.1274,5449.0
2022-09-23 13:30:00,205.21,205.47,204.63,204.81,14598.0,191.0715,191.3136,190.5314,190.699,14598.0
2022-09-23 14:00:00,204.68,204.94,203.3,203.71,14857.0,190.578,190.8201,189.2931,189.6748,14857.0
2022-09-23 14:30:00,203.72,203.73,202.84,203.02,15380.0,189.6841,189.6935,188.8648,189.0324,15380.0
2022-09-23 15:00:00,202.97,205.12,202.96,204.67,16379.0,188.9858,190.9877,188.9765,190.5687,16379.0
2022-09-23 15:30:00,204.91,206.47,204.6,206.38,35319.0,190.7922,192.2447,190.5035,192.1609,35319.0
2022-09-26 09:30:00,205.92,207.43,205.92,207.34,10236.0,191.7326,193.1385,191.7326,193.0547,10236.0
2022-09-26 10:00:00,207.54,209.39,207.23,208.88,10817.0,193.241,194.9635,192.9523,194.4886,10817.0
2022-09-26 10:30:00,208.87,209.23,208.01,208.28,12622.0,194.4793,194.8145,193.6786,193.93,12622.0
2022-09-26 11:00:00,208.23,208.33,207.36,207.6,6762.0,193.8834,193.9765,193.0734,193.2968,6762.0
2022-09-26 11:30:00,207.61,208.39,207.61,207.92,6677.0,193.3061,194.0324,193.3061,193.5948,6677.0
2022-09-26 12:00:00,207.66,207.7,206.76,206.77,3431.0,193.3527,193.3899,192.5147,192.524,3431.0
2022-09-26 12:30:00,206.86,206.86,206.14,206.56,9224.0,192.6078,192.6078,191.9374,192.3285,9224.0
2022-09-26 13:00:00,206.62,206.62,205.45,205.51,5083.0,192.3843,192.3843,191.295,191.3508,5083.0
2022-09-26 13:30:00,205.89,206.1,205.49,205.49,6008.0,191.7046,191.9002,191.3322,191.3322,6008.0
2022-09-26 14:00:00,205.5,206.58,205.5,206.34,31035.0,191.3415,192.3471,191.3415,192.1236,31035.0
2022-09-26 14:30:00,206.29,207.45,206.22,207.32,11395.0,192.0771,193.1572,192.0119,193.0361,11395.0
2022-09-26 15:00:00,207.46,207.83,207.22,207.26,7803.0,193.1665,193.511,192.943,192.9802,7803.0
2022-09-26 15:30:00,207.26,208.18,206.55,206.58,27399.0,192.9802,193.8369,192.3192,192.3471,27399.0
2022-09-27 09:30:00,209.05,209.87,208.04,208.87,8454.0,194.6469,195.4104,193.7065,194.4793,8454.0
2022-09-27 10:00:00,208.72,208.72,206.56,207.05,24237.0,194.3397,194.3397,192.3285,192.7847,24237.0
2022-09-27 10:30:00,207.55,207.66,206.78,207.21,15138.0,193.2503,193.3527,192.5333,192.9337,15138.0
2022-09-27 11:00:00,207.27,207.29,205.06,205.19,5222.0,192.9896,193.0082,190.9318,191.0529,5222.0
2022-09-27 11:30:00,205.29,205.9,205.15,205.15,7133.0,191.146,191.7139,191.0156,191.0156,7133.0
2022-09-27 12:00:00,204.96,205.18,203.78,204.16,5377.0,190.8387,191.0436,189.74,190.0938,5377.0
2022-09-27 12:30:00,204.3,204.4,203.62,204.05,4667.0,190.2242,190.3173,189.591,189.9914,4667.0
2022-09-27 13:00:00,203.82,203.88,203.21,203.38,4096.0,189.7773,189.8331,189.2093,189.3676,4096.0
2022-09-27 13:30:00,203.23,203.41,202.43,202.77,6867.0,189.2279,189.3955,188.483,188.7996,6867.0
2022-09-27 14:00:00,202.93,203.49,202.64,202.88,5527.0,188.9486,189.47,188.6786,188.902,5527.0
2022-09-27 14:30:00,202.89,204.24,202.78,203.89,13184.0,188.9113,190.1683,188.8089,189.8424,13184.0
2022-09-27 15:00:00,203.91,204.21,203.55,203.8,7011.0,189.8611,190.1404,189.5259,189.7586,7011.0
2022-09-27 15:30:00,203.72,204.51,203.44,204.33,27709.0,189.6841,190.4197,189.4234,190.2521,27709.0
2022-09-28 09:30:00,205.72,206.08,204.14,205.23,19117.0,191.5464,191.8815,190.0752,191.0901,19117.0
2022-09-28 10:00:00,205.21,205.74,203.93,205.18,5642.0,191.0715,191.565,189.8797,191.0436,5642.0
2022-09-28 10:30:00,205.31,206.54,205.05,205.75,8869.0,191.1646,192.3099,190.9225,191.5743,8869.0
2022-09-28 11:00:00,205.64,206.78,205.51,206.08,5345.0,191.4719,192.5333,191.3508,191.8815,5345.0
2022-09-28 11:30:00,205.9,207.11,205.8,206.83,5604.0,191.7139,192.8406,191.6208,192.5799,5604.0
2022-09-28 12:00:00,206.96,207.88,206.85,207.55,6423.0,192.7009,193.5575,192.5985,193.2503,6423.0
2022-09-28 12:30:00,207.55,207.56,207.02,207.46,4535.0,193.2503,193.2596,192.7568,193.1665,4535.0
2022-09-28 13:00:00,207.51,208.04,207.34,207.56,4766.0,193.213,193.7065,193.0547,193.2596,4766.0
2022-09-28 13:30:00,207.4,207.58,206.87,207.28,6068.0,193.1106,193.2782,192.6171,192.9989,6068.0
2022-09-28 14:00:00,207.24,207.6,206.84,207.46,7883.0,192.9616,193.2968,192.5892,193.1665,7883.0
2022-09-28 14:30:00,207.56,207.97,207.27,207.89,3599.0,193.2596,193.6413,192.9896,193.5668,3599.0
2022-09-28 15:00:00,207.82,208.6,207.64,208.59,8104.0,193.5017,194.2279,193.3341,194.2186,8104.0
2022-09-28 15:30:00,208.6,209.13,207.91,208.02,18409.0,194.2279,194.7214,193.5855,193.6879,18409.0
2022-09-29 09:30:00,206.65,206.65,202.96,202.96,8024.0,192.4123,192.4123,188.9765,188.9765,8024.0
2022-09-29 10:00:00,202.1,203.53,202.1,203.25,4841.0,188.1758,189.5072,188.1758,189.2465,4841.0
2022-09-29 10:30:00,202.84,203.5,202.53,203.1,3899.0,188.8648,189.4793,188.5761,189.1069,3899.0
2022-09-29 11:00:00,202.93,203.91,202.77,203.1,6324.0,188.9486,189.8611,188.7996,189.1069,6324.0
2022-09-29 11:30:00,203.11,203.89,202.84,203.63,4789.0,189.1162,189.8424,188.8648,189.6003,4789.0
2022-09-29 12:00:00,203.56,203.8,203.25,203.39,3141.0,189.5352,189.7586,189.2465,189.3769,3141.0
2022-09-29 12:30:00,203.43,203.71,202.71,202.91,4745.0,189.4141,189.6748,188.7437,188.93,4745.0
2022-09-29 13:00:00,202.96,203.0,202.41,202.59,5311.0,188.9765,189.0138,188.4644,188.632,5311.0
2022-09-29 13:30:00,202.31,203.39,202.29,202.59,10629.0,188.3713,189.3769,188.3527,188.632,10629.0
2022-09-29 14:00:00,202.53,202.97,202.53,202.8,5532.0,188.5761,188.9858,188.5761,188.8275,5532.0
2022-09-29 14:30:00,203.0,203.11,202.36,202.48,7473.0,189.0138,189.1162,188.4178,188.5296,7473.0
2022-09-29 15:00:00,202.31,202.8,202.0,202.22,22846.0,188.3713,188.8275,188.0827,188.2875,22846.0
2022-09-29 15:30:00,202.21,203.26,202.18,202.76,79912.0,188.2782,189.2558,188.2502,188.7903,79912.0
2022-09-30 09:30:00,203.65,204.38,201.69,203.89,13327.0,189.619,190.2987,187.794,189.8424,13327.0
2022-09-30 10:00:00,204.25,204.46,203.59,204.19,10300.0,190.1776,190.3732,189.5631,190.1218,10300.0
2022-09-30 10:30:00,204.4,205.04,204.4,204.64,3720.0,190.3173,190.9132,190.3173,190.5408,3720.0
2022-09-30 11:00:00,204.65,205.69,204.35,205.32,9993.0,190.5501,191.5184,190.2707,191.1739,9993.0
2022-09-30 11:30:00,205.28,205.4,203.96,204.18,3651.0,191.1367,191.2484,189.9076,190.1125,3651.0
2022-09-30 12:00:00,204.12,204.12,203.44,203.47,5775.0,190.0566,190.0566,189.4234,189.4514,5775.0
2022-09-30 12:30:00,203.34,203.88,203.34,203.74,7393.0,189.3303,189.8331,189.3303,189.7028,7393.0
2022-09-30 13:00:00,203.58,204.13,203.43,203.81,5661.0,189.5538,190.0659,189.4141,189.7679,5661.0
2022-09-30 13:30:00,203.79,203.91,202.87,203.02,6305.0,189.7493,189.8611,188.8927,189.0324,6305.0
2022-09-30 14:00:00,202.97,203.34,202.55,202.71,3952.0,188.9858,189.3303,188.5948,188.7437,3952.0
2022-09-30 14:30:00,202.9,202.99,201.66,201.66,5770.0,188.9206,189.0044,187.7661,187.7661,5770.0
2022-09-30 15:00:00,201.66,202.16,200.75,201.25,24588.0,187.7661,188.2316,186.9188,187.3843,24588.0
2022-09-30 15:30:00,201.37,201.94,200.77,201.25,62532.0,187.4961,188.0268,186.9374,187.3843,62532.0
2022-10-03 09:30:00,203.99,204.81,202.61,203.65,15730.0,189.9355,190.699,188.6506,189.619,15730.0
2022-10-03 10:00:00,204.24,206.97,204.09,206.47,11475.0,190.1683,192.7102,190.0287,192.2447,11475.0
2022-10-03 10:30:00,206.56,206.56,205.55,205.99,9187.0,192.3285,192.3285,191.3881,191.7977,9187.0
2022-10-03 11:00:00,206.16,206.79,205.85,205.9,13231.0,191.956,192.5426,191.6674,191.7139,13231.0
2022-10-03 11:30:00,206.04,206.24,205.74,205.84,6600.0,191.8443,192.0305,191.565,191.6581,6600.0
2022-10-03 12:00:00,206.05,206.34,205.73,205.73,2735.0,191.8536,192.1236,191.5557,191.5557,2735.0
2022-10-03 12:30:00,205.69,205.89,205.48,205.82,4507.0,191.5184,191.7046,191.3229,191.6395,4507.0
2022-10-03 13:00:00,205.87,206.46,205.47,206.36,3808.0,191.686,192.2354,191.3136,192.1423,3808.0
2022-10-03 13:30:00,206.38,206.82,206.32,206.53,5216.0,192.1609,192.5706,192.105,192.3005,5216.0
2022-10-03 14:00:00,206.67,208.15,206.67,207.66,19429.0,192.4309,193.8089,192.4309,193.3527,19429.0
2022-10-03 14:30:00,207.61,207.81,207.36,207.54,18092.0,193.3061,193.4924,193.0734,193.241,18092.0
2022-10-03 15:00:00,207.56,207.59,207.01,207.55,10174.0,193.2596,193.2875,192.7475,193.2503,10174.0
2022-10-03 15:30:00,207.5,207.81,206.61,206.96,29917.0,193.2037,193.4924,192.375,192.7009,29917.0
2022-10-04 09:30:00,209.97,211.37,209.97,210.96,12079.0,195.5035,196.8071,195.5035,196.4253,12079.0
2022-10-04 10:00:00,211.2,212.33,211.18,211.44,10986.0,196.6488,197.7009,196.6302,196.8723,10986.0
2022-10-04 10:30:00,211.43,212.0,211.16,211.95,10925.0,196.8629,197.3937,196.6115,197.3471,10925.0
2022-10-04 11:00:00,212.09,213.12,211.97,212.68,7965.0,197.4775,198.4365,197.3657,198.0268,7965.0
2022-10-04 11:30:00,212.76,212.95,212.57,212.78,8237.0,198.1013,198.2782,197.9244,198.1199,8237.0
2022-10-04 12:00:00,213.11,213.18,212.87,213.07,1905.0,198.4272,198.4924,198.2037,198.39,1905.0
2022-10-04 12:30:00,213.27,213.28,212.61,212.81,2972.0,198.5762,198.5855,197.9616,198.1479,2972.0
2022-10-04 13:00:00,212.83,212.9,212.2,212.64,3486.0,198.1665,198.2317,197.5799,197.9896,3486.0
2022-10-04 13:30:00,212.66,213.35,212.54,213.06,2772.0,198.0082,198.6507,197.8965,198.3806,2772.0
2022-10-04 14:00:00,213.3,213.44,212.97,212.97,3287.0,198.6041,198.7345,198.2968,198.2968,3287.0
2022-10-04 14:30:00,212.83,213.64,212.59,213.64,4601.0,198.1665,198.9207,197.943,198.9207,4601.0
2022-10-04 15:00:00,213.49,213.57,212.89,213.36,6210.0,198.781,198.8555,198.2224,198.66,6210.0
2022-10-04 15:30:00,213.31,214.45,212.96,214.44,24530.0,198.6134,199.6749,198.2875,199.6656,24530.0
2022-10-05 09:30:00,211.66,212.7,211.66,212.36,9091.0,197.0771,198.0454,197.0771,197.7289,9091.0
2022-10-05 10:00:00,212.28,212.79,211.54,212.17,6134.0,197.6544,198.1292,196.9654,197.552,6134.0
2022-10-05 10:30:00,212.18,212.64,211.89,212.19,9470.0,197.5613,197.9896,197.2913,197.5706,9470.0
2022-10-05 11:00:00,212.13,212.7,212.05,212.45,8770.0,197.5147,198.0454,197.4402,197.8127,8770.0
2022-10-05 11:30:00,212.67,213.17,212.44,212.75,3238.0,198.0175,198.4831,197.8034,198.092,3238.0
2022-10-05 12:00:00,212.63,213.7,212.43,213.33,3570.0,197.9803,198.9765,197.794,198.632,3570.0
2022-10-05 12:30:00,213.3,214.2,213.19,214.16,3047.0,198.6041,199.4421,198.5017,199.4049,3047.0
2022-10-05 13:00:00,213.73,214.68,213.73,214.26,3687.0,199.0045,199.889,199.0045,199.498,3687.0
2022-10-05 13:30:00,214.37,214.43,213.97,213.97,2487.0,199.6004,199.6563,199.2279,199.2279,2487.0
2022-10-05 14:00:00,214.03,214.55,213.98,214.51,5813.0,199.2838,199.768,199.2373,199.7307,5813.0
2022-10-05 14:30:00,214.42,214.59,214.19,214.41,3211.0,199.6469,199.8052,199.4328,199.6376,3211.0
2022-10-05 15:00:00,214.57,215.13,214.5,215.02,4501.0,199.7866,200.308,199.7214,200.2056,4501.0
2022-10-05 15:30:00,215.06,215.11,213.8,214.0,27776.0,200.2428,200.2894,199.0697,199.2559,27776.0
2022-10-06 09:30:00,213.89,215.34,213.79,214.1,8331.0,199.1535,200.5036,199.0603,199.349,8331.0
2022-10-06 10:00:00,214.17,214.72,213.66,213.97,15471.0,199.4142,199.9263,198.9393,199.2279,15471.0
2022-10-06 10:30:00,214.06,215.4,213.64,215.39,4949.0,199.3117,200.5594,198.9207,200.5501,4949.0
2022-10-06 11:00:00,214.99,215.36,214.8,215.15,3837.0,200.1777,200.5222,200.0008,200.3266,3837.0
2022-10-06 11:30:00,215.08,215.2,214.13,214.13,3553.0,200.2615,200.3732,199.3769,199.3769,3553.0
2022-10-06 12:00:00,214.11,214.4,213.79,214.26,3708.0,199.3583,199.6283,199.0603,199.498,3708.0
2022-10-06 12:30:00,214.35,214.64,214.19,214.44,3999.0,199.5818,199.8518,199.4328,199.6656,3999.0
2022-10-06 13:00:00,214.27,215.54,214.23,215.03,9202.0,199.5073,200.6898,199.47,200.2149,9202.0
2022-10-06 13:30:00,214.91,214.91,214.05,214.34,3842.0,200.1032,200.1032,199.3024,199.5725,3842.0
2022-10-06 14:00:00,214.0,214.09,213.81,213.93,17288.0,199.2559,199.3397,199.079,199.1907,17288.0
2022-10-06 14:30:00,214.0,214.22,213.44,214.0,4902.0,199.2559,199.4607,198.7345,199.2559,4902.0
2022-10-06 15:00:00,213.82,214.3,213.66,214.3,4167.0,199.0883,199.5352,198.9393,199.5352,4167.0
2022-10-06 15:30:00,214.35,214.37,213.67,213.81,19459.0,199.5818,199.6004,198.9486,199.079,19459.0
2022-10-07 09:30:00,212.34,212.34,209.24,209.41,7854.0,197.7102,197.7102,194.8238,194.9821,7854.0
2022-10-07 10:00:00,209.14,210.4,208.91,210.4,5374.0,194.7307,195.9039,194.5166,195.9039,5374.0
2022-10-07 10:30:00,210.41,210.68,210.23,210.52,2664.0,195.9132,196.1646,195.7456,196.0156,2664.0
2022-10-07 11:00:00,210.65,210.83,209.72,209.81,1647.0,196.1367,196.3043,195.2708,195.3546,1647.0
2022-10-07 11:30:00,209.78,209.79,209.29,209.5,3494.0,195.3266,195.3359,194.8704,195.0659,3494.0
2022-10-07 12:00:00,209.33,209.8,208.55,208.91,7879.0,194.9076,195.3452,194.1814,194.5166,7879.0
2022-10-07 12:30:00,208.84,208.87,208.23,208.46,3533.0,194.4514,194.4793,193.8834,194.0976,3533.0
2022-10-07 13:00:00,208.41,209.35,208.34,208.95,6863.0,194.051,194.9263,193.9858,194.5538,6863.0
2022-10-07 13:30:00,208.92,209.23,208.73,208.76,2949.0,194.5259,194.8145,194.349,194.3769,2949.0
2022-10-07 14:00:00,208.78,209.4,208.77,208.95,3636.0,194.3955,194.9728,194.3862,194.5538,3636.0
2022-10-07 14:30:00,208.73,208.81,208.31,208.59,5121.0,194.349,194.4235,193.9579,194.2186,5121.0
2022-10-07 15:00:00,208.69,208.94,208.04,208.25,3710.0,194.3117,194.5445,193.7065,193.902,3710.0
2022-10-07 15:30:00,208.31,209.84,208.1,209.66,34535.0,193.9579,195.3825,193.7624,195.2149,34535.0
2022-10-10 09:30:00,211.41,212.01,210.2,210.39,17299.0,196.8443,197.403,195.7177,195.8946,17299.0
2022-10-10 10:00:00,210.48,211.73,210.27,211.73,11833.0,195.9784,197.1423,195.7829,197.1423,11833.0
2022-10-10 10:30:00,211.69,212.14,210.54,210.76,5959.0,197.105,197.524,196.0343,196.2391,5959.0
2022-10-10 11:00:00,210.61,210.61,209.6,210.11,11590.0,196.0994,196.0994,195.159,195.6339,11590.0
2022-10-10 11:30:00,210.01,210.28,209.46,210.05,2310.0,195.5408,195.7922,195.0287,195.578,2310.0
2022-10-10 12:00:00,209.92,210.04,208.42,208.72,6004.0,195.457,195.5687,194.0603,194.3397,6004.0
2022-10-10 12:30:00,208.82,208.82,208.0,208.0,4798.0,194.4328,194.4328,193.6693,193.6693,4798.0
2022-10-10 13:00:00,207.97,208.45,207.59,208.45,3304.0,193.6413,194.0883,193.2875,194.0883,3304.0
2022-10-10 13:30:00,208.42,209.77,208.41,209.66,3482.0,194.0603,195.3173,194.051,195.2149,3482.0
2022-10-10 14:00:00,209.42,209.62,208.78,209.03,2990.0,194.9914,195.1776,194.3955,194.6283,2990.0
2022-10-10 14:30:00,209.13,209.57,209.03,209.43,3988.0,194.7214,195.1311,194.6283,195.0007,3988.0
2022-10-10 15:00:00,209.23,210.2,208.64,209.49,13594.0,194.8145,195.7177,194.2652,195.0566,13594.0
2022-10-10 15:30:00,209.43,209.85,209.21,209.42,14219.0,195.0007,195.3918,194.7959,194.9914,14219.0
2022-10-11 09:30:00,209.28,209.85,208.26,208.49,17803.0,194.8611,195.3918,193.9114,194.1255,17803.0
2022-10-11 10:00:00,208.29,209.29,207.77,209.22,7406.0,193.9393,194.8704,193.4551,194.8052,7406.0
2022-10-11 10:30:00,209.09,210.04,208.78,209.33,5538.0,194.6842,195.5687,194.3955,194.9076,5538.0
2022-10-11 11:00:00,209.72,210.57,209.72,210.2,3503.0,195.2708,196.0622,195.2708,195.7177,3503.0
2022-10-11 11:30:00,210.55,210.61,210.05,210.28,3287.0,196.0436,196.0994,195.578,195.7922,3287.0
2022-10-11 12:00:00,210.42,210.75,209.79,210.49,4249.0,195.9225,196.2298,195.3359,195.9877,4249.0
2022-10-11 12:30:00,210.68,211.53,210.62,211.53,5254.0,196.1646,196.9561,196.1088,196.9561,5254.0
2022-10-11 13:00:00,211.38,211.5,210.65,210.65,3225.0,196.8164,196.9281,196.1367,196.1367,3225.0
2022-10-11 13:30:00,210.66,210.91,210.52,210.69,3691.0,196.146,196.3788,196.0156,196.1739,3691.0
2022-10-11 14:00:00,210.73,211.1,210.57,211.1,7015.0,196.2112,196.5557,196.0622,196.5557,7015.0
2022-10-11 14:30:00,211.14,211.57,209.09,209.14,6123.0,196.5929,196.9933,194.6842,194.7307,6123.0
2022-10-11 15:00:00,208.85,209.11,208.04,208.53,7397.0,194.4607,194.7028,193.7065,194.1627,7397.0
2022-10-11 15:30:00,208.51,209.3,208.26,208.97,24252.0,194.1441,194.8797,193.9114,194.5724,24252.0
2022-10-12 09:30:00,209.44,210.58,208.46,209.72,8912.0,195.0101,196.0715,194.0976,195.2708,8912.0
2022-10-12 10:00:00,209.73,210.71,209.7,210.05,8229.0,195.2801,196.1926,195.2521,195.578,8229.0
2022-10-12 10:30:00,210.02,210.59,209.75,209.86,4843.0,195.5501,196.0808,195.2987,195.4011,4843.0
2022-10-12 11:00:00,210.11,210.49,209.75,209.92,3616.0,195.6339,195.9877,195.2987,195.457,3616.0
2022-10-12 11:30:00,209.89,209.99,209.37,209.82,3505.0,195.429,195.5222,194.9449,195.3639,3505.0
2022-10-12 12:00:00,209.86,209.96,209.28,209.35,1814.0,195.4011,195.4942,194.8611,194.9263,1814.0
2022-10-12 12:30:00,209.25,209.38,209.03,209.28,1544.0,194.8331,194.9542,194.6283,194.8611,1544.0
2022-10-12 13:00:00,209.22,209.4,209.13,209.27,3070.0,194.8052,194.9728,194.7214,194.8518,3070.0
2022-10-12 13:30:00,209.22,209.34,208.38,208.5,3827.0,194.8052,194.9169,194.0231,194.1348,3827.0
2022-10-12 14:00:00,208.52,209.0,208.29,208.89,8644.0,194.1534,194.6004,193.9393,194.4979,8644.0
2022-10-12 14:30:00,208.91,209.25,208.44,208.45,5128.0,194.5166,194.8331,194.0789,194.0883,5128.0
2022-10-12 15:00:00,208.51,208.78,208.25,208.3,10157.0,194.1441,194.3955,193.902,193.9486,10157.0
2022-10-12 15:30:00,208.23,208.6,207.68,207.78,26803.0,193.8834,194.2279,193.3713,193.4644,26803.0
2022-10-13 09:30:00,204.77,205.47,202.96,204.77,12012.0,190.6618,191.3136,188.9765,190.6618,12012.0
2022-10-13 10:00:00,205.15,207.3,205.15,206.34,12147.0,191.0156,193.0175,191.0156,192.1236,12147.0
2022-10-13 10:30:00,206.72,208.12,205.91,207.84,13129.0,192.4775,193.781,191.7233,193.5203,13129.0
2022-10-13 11:00:00,207.81,211.8,207.81,211.0,6162.0,193.4924,197.2075,193.4924,196.4626,6162.0
2022-10-13 11:30:00,211.06,213.41,211.03,211.82,5183.0,196.5184,198.7065,196.4905,197.2261,5183.0
2022-10-13 12:00:00,212.33,212.42,211.09,211.5,4056.0,197.7009,197.7847,196.5464,196.9281,4056.0
2022-10-13 12:30:00,211.32,212.3,211.13,212.14,7878.0,196.7605,197.673,196.5836,197.524,7878.0
2022-10-13 13:00:00,212.38,212.95,211.69,212.8,6866.0,197.7475,198.2782,197.105,198.1386,6866.0
2022-10-13 13:30:00,213.08,213.14,212.53,212.79,7260.0,198.3993,198.4551,197.8872,198.1292,7260.0
2022-10-13 14:00:00,212.82,213.03,212.29,212.29,4457.0,198.1572,198.3527,197.6637,197.6637,4457.0
2022-10-13 14:30:00,212.36,213.7,212.36,213.6,4771.0,197.7289,198.9765,197.7289,198.8834,4771.0
2022-10-13 15:00:00,213.46,214.14,212.67,212.72,9076.0,198.7531,199.3862,198.0175,198.0641,9076.0
2022-10-13 15:30:00,212.83,213.0,212.08,212.43,21838.0,198.1665,198.3248,197.4682,197.794,21838.0
2022-10-14 09:30:00,213.59,214.74,212.67,213.44,7239.0,198.8741,199.9449,198.0175,198.7345,7239.0
2022-10-14 10:00:00,212.87,212.87,210.02,210.84,5351.0,198.2037,198.2037,195.5501,196.3136,5351.0
2022-10-14 10:30:00,210.92,211.49,210.4,210.65,2410.0,196.3881,196.9188,195.9039,196.1367,2410.0
2022-10-14 11:00:00,211.23,211.59,209.91,210.71,13905.0,196.6767,197.0119,195.4477,196.1926,13905.0
2022-10-14 11:30:00,210.7,210.7,209.01,209.11,4940.0,196.1832,196.1832,194.6097,194.7028,4940.0
2022-10-14 12:00:00,208.96,209.77,208.81,209.62,5150.0,194.5631,195.3173,194.4235,195.1776,5150.0
2022-10-14 12:30:00,209.64,210.4,209.36,209.65,8376.0,195.1963,195.9039,194.9356,195.2056,8376.0
2022-10-14 13:00:00,209.68,209.93,209.19,209.31,6290.0,195.2335,195.4663,194.7773,194.889,6290.0
2022-10-14 13:30:00,209.44,210.04,209.44,210.01,3326.0,195.0101,195.5687,195.0101,195.5408,3326.0
2022-10-14 14:00:00,209.92,210.06,209.31,209.38,5567.0,195.457,195.5873,194.889,194.9542,5567.0
2022-10-14 14:30:00,209.45,209.49,209.08,209.37,7796.0,195.0194,195.0566,194.6749,194.9449,7796.0
2022-10-14 15:00:00,209.84,210.3,209.2,210.3,5309.0,195.3825,195.8108,194.7866,195.8108,5309.0
2022-10-14 15:30:00,210.08,210.67,209.36,209.74,22287.0,195.606,196.1553,194.9356,195.2894,22287.0
2022-10-17 09:30:00,212.58,214.18,212.27,212.33,15466.0,197.9337,199.4235,197.6451,197.7009,15466.0
2022-10-17 10:00:00,212.95,213.97,212.39,212.79,9046.0,198.2782,199.2279,197.7568,198.1292,9046.0
2022-10-17 10:30:00,213.01,213.42,212.4,212.96,35888.0,198.3341,198.7158,197.7661,198.2875,35888.0
2022-10-17 11:00:00,213.01,213.45,212.47,213.17,15135.0,198.3341,198.7438,197.8313,198.4831,15135.0
2022-10-17 11:30:00,213.24,213.49,212.99,213.32,17983.0,198.5482,198.781,198.3155,198.6227,17983.0
2022-10-17 12:00:00,213.14,213.25,212.45,212.81,5460.0,198.4551,198.5576,197.8127,198.1479,5460.0
2022-10-17 12:30:00,212.85,212.92,212.16,212.38,4021.0,198.1851,198.2503,197.5426,197.7475,4021.0
2022-10-17 13:00:00,212.28,212.86,212.06,212.86,4813.0,197.6544,198.1944,197.4495,198.1944,4813.0
2022-10-17 13:30:00,212.87,213.59,212.76,212.94,15181.0,198.2037,198.8741,198.1013,198.2689,15181.0
2022-10-17 14:00:00,212.77,213.15,211.71,211.88,9176.0,198.1106,198.4644,197.1237,197.2819,9176.0
2022-10-17 14:30:00,211.95,212.51,211.87,212.19,7604.0,197.3471,197.8685,197.2726,197.5706,7604.0
2022-10-17 15:00:00,212.19,212.41,211.98,212.37,4489.0,197.5706,197.7754,197.3751,197.7382,4489.0
2022-10-17 15:30:00,212.51,212.83,212.15,212.3,38326.0,197.8685,198.1665,197.5333,197.673,38326.0
2022-10-18 09:30:00,215.94,217.2,215.06,215.62,10192.0,201.0622,202.2354,200.2428,200.7643,10192.0
2022-10-18 10:00:00,215.53,216.27,214.76,215.31,12141.0,200.6805,201.3695,199.9635,200.4756,12141.0
2022-10-18 10:30:00,215.44,216.4,215.21,215.97,6403.0,200.5967,201.4905,200.3825,201.0901,6403.0
2022-10-18 11:00:00,215.91,216.47,214.7,214.9,6546.0,201.0343,201.5557,199.9076,200.0939,6546.0
2022-10-18 11:30:00,215.23,215.35,214.66,215.26,4333.0,200.4011,200.5129,199.8704,200.4291,4333.0
2022-10-18 12:00:00,215.4,216.0,215.39,215.77,6695.0,200.5594,201.1181,200.5501,200.9039,6695.0
2022-10-18 12:30:00,215.77,217.5,215.77,217.08,22526.0,200.9039,202.5147,200.9039,202.1237,22526.0
2022-10-18 13:00:00,217.05,217.68,216.63,217.58,7982.0,202.0957,202.6823,201.7047,202.5892,7982.0
2022-10-18 13:30:00,217.59,218.51,217.48,218.17,17619.0,202.5985,203.4551,202.4961,203.1386,17619.0
2022-10-18 14:00:00,218.15,218.15,217.39,217.62,14526.0,203.12,203.12,202.4123,202.6265,14526.0
2022-10-18 14:30:00,217.65,217.65,215.88,216.22,10575.0,202.6544,202.6544,201.0063,201.3229,10575.0
2022-10-18 15:00:00,216.16,216.42,215.82,216.28,8892.0,201.2671,201.5091,200.9505,201.3788,8892.0
2022-10-18 15:30:00,216.29,216.9,216.12,216.67,34519.0,201.3881,201.9561,201.2298,201.7419,34519.0
2022-10-19 09:30:00,216.28,216.77,214.02,214.64,10285.0,201.3788,201.835,199.2745,199.8518,10285.0
2022-10-19 10:00:00,214.59,216.09,214.19,215.77,8694.0,199.8052,201.2019,199.4328,200.9039,8694.0
2022-10-19 10:30:00,215.68,215.78,214.63,215.21,9362.0,200.8201,200.9132,199.8425,200.3825,9362.0
2022-10-19 11:00:00,215.37,215.79,214.68,215.06,5846.0,200.5315,200.9226,199.889,200.2428,5846.0
2022-10-19 11:30:00,215.1,215.4,214.52,215.02,5463.0,200.2801,200.5594,199.7401,200.2056,5463.0
2022-10-19 12:00:00,214.86,214.86,213.62,213.62,2940.0,200.0566,200.0566,198.9021,198.9021,2940.0
2022-10-19 12:30:00,213.87,214.14,213.07,213.08,11708.0,199.1348,199.3862,198.39,198.3993,11708.0
2022-10-19 13:00:00,213.1,213.39,212.7,213.0,18129.0,198.4179,198.6879,198.0454,198.3248,18129.0
2022-10-19 13:30:00,213.0,213.23,212.78,213.23,9961.0,198.3248,198.5389,198.1199,198.5389,9961.0
2022-10-19 14:00:00,213.16,214.72,213.13,214.27,13314.0,198.4738,199.9263,198.4458,199.5073,13314.0
2022-10-19 14:30:00,214.37,214.53,213.76,214.07,15746.0,199.6004,199.7494,199.0324,199.3211,15746.0
2022-10-19 15:00:00,214.01,215.24,214.0,214.51,12418.0,199.2652,200.4104,199.2559,199.7307,12418.0
2022-10-19 15:30:00,214.44,214.6,213.68,214.2,43968.0,199.6656,199.8145,198.9579,199.4421,43968.0
2022-10-20 09:30:00,213.25,213.25,206.08,207.39,37825.0,198.5576,198.5576,191.8815,193.1013,37825.0
2022-10-20 10:00:00,207.31,212.84,207.29,210.94,34179.0,193.0268,198.1758,193.0082,196.4067,34179.0
2022-10-20 10:30:00,211.06,211.06,208.0,208.15,15965.0,196.5184,196.5184,193.6693,193.8089,15965.0
2022-10-20 11:00:00,208.38,208.43,205.37,205.7,29442.0,194.0231,194.0696,191.2205,191.5277,29442.0
2022-10-20 11:30:00,205.85,207.02,205.79,206.21,12276.0,191.6674,192.7568,191.6115,192.0026,12276.0
2022-10-20 12:00:00,206.36,206.53,205.0,205.68,13549.0,192.1423,192.3005,190.876,191.5091,13549.0
2022-10-20 12:30:00,205.77,206.0,204.48,205.06,8434.0,191.5929,191.8071,190.3918,190.9318,8434.0
2022-10-20 13:00:00,205.08,205.44,204.0,205.44,20466.0,190.9504,191.2856,189.9449,191.2856,20466.0
2022-10-20 13:30:00,205.38,205.87,204.81,205.02,14134.0,191.2298,191.686,190.699,190.8946,14134.0
2022-10-20 14:00:00,205.1,205.43,204.71,205.27,13253.0,190.9691,191.2763,190.6059,191.1274,13253.0
2022-10-20 14:30:00,205.28,205.88,204.33,205.61,19871.0,191.1367,191.6953,190.2521,191.4439,19871.0
2022-10-20 15:00:00,205.57,205.88,204.72,204.8,12525.0,191.4067,191.6953,190.6152,190.6897,12525.0
2022-10-20 15:30:00,204.8,205.39,203.12,203.36,95374.0,190.6897,191.2391,189.1255,189.3489,95374.0
2022-10-21 09:30:00,204.97,205.77,201.8,205.67,42525.0,190.848,191.5929,187.8964,191.4998,42525.0
2022-10-21 10:00:00,205.87,206.18,204.01,204.38,45167.0,191.686,191.9747,189.9542,190.2987,45167.0
2022-10-21 10:30:00,204.44,205.03,203.86,204.68,9878.0,190.3545,190.9039,189.8145,190.578,9878.0
2022-10-21 11:00:00,204.75,205.19,203.74,204.93,13339.0,190.6432,191.0529,189.7028,190.8108,13339.0
2022-10-21 11:30:00,205.13,205.77,203.69,204.95,20768.0,190.997,191.5929,189.6562,190.8294,20768.0
2022-10-21 12:00:00,205.11,206.16,204.82,205.36,13383.0,190.9784,191.956,190.7084,191.2112,13383.0
2022-10-21 12:30:00,205.4,207.23,205.03,207.23,9051.0,191.2484,192.9523,190.9039,192.9523,9051.0
2022-10-21 13:00:00,207.23,207.65,206.74,207.11,7698.0,192.9523,193.3434,192.4961,192.8406,7698.0
2022-10-21 13:30:00,207.01,207.98,206.85,207.56,11100.0,192.7475,193.6506,192.5985,193.2596,11100.0
2022-10-21 14:00:00,207.65,208.19,207.17,207.56,13961.0,193.3434,193.8462,192.8964,193.2596,13961.0
2022-10-21 14:30:00,207.68,207.79,206.96,207.48,8994.0,193.3713,193.4737,192.7009,193.1851,8994.0
2022-10-21 15:00:00,207.4,207.61,207.26,207.58,21006.0,193.1106,193.3061,192.9802,193.2782,21006.0
2022-10-21 15:30:00,207.58,208.4,207.34,207.8,58715.0,193.2782,194.0417,193.0547,193.483,58715.0
2022-10-24 09:30:00,209.99,212.89,209.98,211.93,17862.0,195.5222,198.2224,195.5128,197.3285,17862.0
2022-10-24 10:00:00,211.95,211.95,210.28,211.06,4635.0,197.3471,197.3471,195.7922,196.5184,4635.0
2022-10-24 10:30:00,211.21,211.97,210.39,211.97,5887.0,196.6581,197.3657,195.8946,197.3657,5887.0
2022-10-24 11:00:00,211.74,212.06,211.25,212.06,5629.0,197.1516,197.4495,196.6953,197.4495,5629.0
2022-10-24 11:30:00,211.92,212.08,211.16,211.87,9750.0,197.3192,197.4682,196.6115,197.2726,9750.0
2022-10-24 12:00:00,211.84,212.03,211.47,211.72,7010.0,197.2447,197.4216,196.9002,197.133,7010.0
2022-10-24 12:30:00,211.61,212.03,211.38,211.38,5844.0,197.0305,197.4216,196.8164,196.8164,5844.0
2022-10-24 13:00:00,211.3,211.72,211.24,211.56,4382.0,196.7419,197.133,196.686,196.984,4382.0
2022-10-24 13:30:00,211.67,211.91,211.41,211.76,2835.0,197.0864,197.3099,196.8443,197.1702,2835.0
2022-10-24 14:00:00,211.81,212.04,211.66,211.93,6170.0,197.2168,197.4309,197.0771,197.3285,6170.0
2022-10-24 14:30:00,212.0,212.37,211.76,212.3,26933.0,197.3937,197.7382,197.1702,197.673,26933.0
2022-10-24 15:00:00,212.31,212.55,212.1,212.36,7929.0,197.6823,197.9058,197.4868,197.7289,7929.0
2022-10-24 15:30:00,212.28,212.78,211.89,212.57,37977.0,197.6544,198.1199,197.2913,197.9244,37977.0
2022-10-25 09:30:00,212.59,216.41,212.59,216.4,15332.0,197.943,201.4998,197.943,201.4905,15332.0
2022-10-25 10:00:00,216.68,217.22,215.37,216.9,18512.0,201.7512,202.254,200.5315,201.9561,18512.0
2022-10-25 10:30:00,217.03,217.04,216.01,216.24,5413.0,202.0771,202.0864,201.1274,201.3415,5413.0
2022-10-25 11:00:00,216.31,217.05,215.87,216.85,3658.0,201.4067,202.0957,200.997,201.9095,3658.0
2022-10-25 11:30:00,216.75,217.28,216.64,217.12,12279.0,201.8164,202.3099,201.714,202.1609,12279.0
2022-10-25 12:00:00,217.13,217.5,217.08,217.25,4532.0,202.1702,202.5147,202.1237,202.282,4532.0
2022-10-25 12:30:00,217.29,217.48,217.0,217.0,3508.0,202.3192,202.4961,202.0492,202.0492,3508.0
2022-10-25 13:00:00,217.2,217.2,216.73,216.83,3159.0,202.2354,202.2354,201.7978,201.8909,3159.0
2022-10-25 13:30:00,217.23,217.25,216.71,217.08,3305.0,202.2633,202.282,201.7792,202.1237,3305.0
2022-10-25 14:00:00,217.05,217.5,216.88,217.16,9955.0,202.0957,202.5147,201.9375,202.1982,9955.0
2022-10-25 14:30:00,217.14,217.5,216.82,216.82,10121.0,202.1795,202.5147,201.8816,201.8816,10121.0
2022-10-25 15:00:00,216.87,217.5,216.87,217.44,9307.0,201.9281,202.5147,201.9281,202.4589,9307.0
2022-10-25 15:30:00,217.44,218.34,217.26,218.1,59949.0,202.4589,203.2969,202.2913,203.0734,59949.0
2022-10-26 09:30:00,219.22,220.04,214.89,215.32,18192.0,204.1162,204.8797,200.0846,200.4849,18192.0
2022-10-26 10:00:00,215.85,218.75,215.8,218.45,13473.0,200.9784,203.6786,200.9319,203.3993,13473.0
2022-10-26 10:30:00,218.22,218.22,217.57,217.83,4897.0,203.1851,203.1851,202.5799,202.822,4897.0
2022-10-26 11:00:00,218.15,219.23,218.07,218.82,7721.0,203.12,204.1255,203.0455,203.7438,7721.0
2022-10-26 11:30:00,218.58,219.06,218.15,218.93,9319.0,203.5203,203.9673,203.12,203.8462,9319.0
2022-10-26 12:00:00,219.02,219.33,218.71,218.91,4888.0,203.93,204.2187,203.6414,203.8276,4888.0
2022-10-26 12:30:00,219.09,219.35,218.16,218.17,4096.0,203.9952,204.2373,203.1293,203.1386,4096.0
2022-10-26 13:00:00,217.95,218.21,217.38,217.47,8088.0,202.9337,203.1758,202.403,202.4868,8088.0
2022-10-26 13:30:00,217.52,217.55,216.99,217.4,4479.0,202.5334,202.5613,202.0399,202.4216,4479.0
2022-10-26 14:00:00,217.44,217.86,216.81,216.81,5094.0,202.4589,202.8499,201.8723,201.8723,5094.0
2022-10-26 14:30:00,216.7,217.0,216.37,216.53,3599.0,201.7699,202.0492,201.4626,201.6116,3599.0
2022-10-26 15:00:00,216.38,216.69,216.2,216.61,9103.0,201.4719,201.7605,201.3043,201.6861,9103.0
2022-10-26 15:30:00,216.6,217.31,216.06,216.24,35960.0,201.6767,202.3378,201.1739,201.3415,35960.0
2022-10-27 09:30:00,217.82,219.38,217.48,218.97,18531.0,202.8127,204.2652,202.4961,203.8835,18531.0
2022-10-27 10:00:00,219.01,219.39,217.76,218.58,14532.0,203.9207,204.2745,202.7568,203.5203,14532.0
2022-10-27 10:30:00,218.34,218.9,217.36,217.68,12162.0,203.2969,203.8183,202.3844,202.6823,12162.0
2022-10-27 11:00:00,218.0,218.04,217.45,217.83,7789.0,202.9803,203.0175,202.4682,202.822,7789.0
2022-10-27 11:30:00,217.55,218.05,217.25,217.27,4325.0,202.5613,203.0268,202.282,202.3006,4325.0
2022-10-27 12:00:00,217.28,218.04,217.28,217.34,7326.0,202.3099,203.0175,202.3099,202.3658,7326.0
2022-10-27 12:30:00,217.29,218.16,217.29,217.96,15308.0,202.3192,203.1293,202.3192,202.943,15308.0
2022-10-27 13:00:00,217.9,219.39,217.84,218.16,91453.0,202.8872,204.2745,202.8313,203.1293,91453.0
2022-10-27 13:30:00,218.25,218.25,217.02,217.23,16744.0,203.2131,203.2131,202.0678,202.2633,16744.0
2022-10-27 14:00:00,217.21,217.33,215.54,215.65,20421.0,202.2447,202.3564,200.6898,200.7922,20421.0
2022-10-27 14:30:00,215.64,215.86,214.8,215.19,18995.0,200.7829,200.9877,200.0008,200.3639,18995.0
2022-10-27 15:00:00,215.2,215.41,214.11,214.55,15984.0,200.3732,200.5687,199.3583,199.768,15984.0
2022-10-27 15:30:00,214.44,215.04,214.41,214.96,49371.0,199.6656,200.2242,199.6376,200.1497,49371.0
2022-10-28 09:30:00,215.47,218.91,215.47,218.63,9120.0,200.6246,203.8276,200.6246,203.5669,9120.0
2022-10-28 10:00:00,218.26,219.69,216.51,219.69,23046.0,203.2224,204.5538,201.5929,204.5538,23046.0
2022-10-28 10:30:00,219.65,219.83,218.28,219.71,20354.0,204.5166,204.6842,203.241,204.5725,20354.0
2022-10-28 11:00:00,219.6,219.86,218.69,218.72,18316.0,204.47,204.7121,203.6227,203.6507,18316.0
2022-10-28 11:30:00,218.71,219.07,218.15,218.59,12319.0,203.6414,203.9766,203.12,203.5296,12319.0
2022-10-28 12:00:00,218.52,218.76,217.89,218.19,17399.0,203.4645,203.6879,202.8779,203.1572,17399.0
2022-10-28 12:30:00,218.05,218.68,217.87,218.52,11146.0,203.0268,203.6134,202.8592,203.4645,11146.0
2022-10-28 13:00:00,218.58,218.87,218.05,218.44,29283.0,203.5203,203.7903,203.0268,203.39,29283.0
2022-10-28 13:30:00,218.63,219.0,218.56,218.72,6483.0,203.5669,203.9114,203.5017,203.6507,6483.0
2022-10-28 14:00:00,218.65,219.11,218.06,218.73,9381.0,203.5855,204.0138,203.0362,203.66,9381.0
2022-10-28 14:30:00,218.78,219.27,218.69,218.95,8472.0,203.7065,204.1628,203.6227,203.8648,8472.0
2022-10-28 15:00:00,218.83,219.4,218.83,219.29,9755.0,203.7531,204.2838,203.7531,204.1814,9755.0
2022-10-28 15:30:00,219.24,219.76,219.15,219.56,32310.0,204.1349,204.619,204.0511,204.4328,32310.0
2022-10-31 09:30:00,219.03,219.99,218.28,219.38,13567.0,203.9393,204.8332,203.241,204.2652,13567.0
2022-10-31 10:00:00,219.39,220.61,219.3,220.1,7930.0,204.2745,205.4105,204.1907,204.9356,7930.0
2022-10-31 10:30:00,220.11,221.05,219.89,220.57,11517.0,204.9449,205.8201,204.7401,205.3732,11517.0
2022-10-31 11:00:00,221.13,222.13,220.96,221.79,6814.0,205.8946,206.8257,205.7363,206.5092,6814.0
2022-10-31 11:30:00,221.6,222.35,221.32,221.65,6376.0,206.3323,207.0306,206.0715,206.3788,6376.0
2022-10-31 12:00:00,221.64,222.57,221.64,222.04,9404.0,206.3695,207.2354,206.3695,206.7419,9404.0
2022-10-31 12:30:00,221.82,222.17,221.54,221.94,6860.0,206.5371,206.863,206.2764,206.6488,6860.0
2022-10-31 13:00:00,222.09,222.47,221.71,222.43,7095.0,206.7885,207.1423,206.4347,207.1051,7095.0
2022-10-31 13:30:00,222.58,222.58,222.03,222.19,4923.0,207.2447,207.2447,206.7326,206.8816,4923.0
2022-10-31 14:00:00,222.45,222.55,221.96,222.04,5063.0,207.1237,207.2168,206.6675,206.7419,5063.0
2022-10-31 14:30:00,222.0,222.39,221.87,221.98,9868.0,206.7047,207.0678,206.5837,206.6861,9868.0
2022-10-31 15:00:00,221.96,222.31,221.65,222.22,8336.0,206.6675,206.9933,206.3788,206.9095,8336.0
2022-10-31 15:30:00,222.31,222.62,221.84,222.06,32125.0,206.9933,207.282,206.5557,206.7606,32125.0
2022-11-01 09:30:00,223.25,223.25,221.36,221.81,9389.0,207.8686,207.8686,206.1088,206.5278,9389.0
2022-11-01 10:00:00,221.97,221.98,220.72,221.22,4400.0,206.6768,206.6861,205.5129,205.9784,4400.0
2022-11-01 10:30:00,221.33,221.75,220.0,220.16,2977.0,206.0809,206.4719,204.8425,204.9915,2977.0
2022-11-01 11:00:00,220.3,220.75,220.15,220.45,3107.0,205.1218,205.5408,204.9822,205.2615,3107.0
2022-11-01 11:30:00,220.59,221.24,220.0,221.03,4218.0,205.3918,205.9971,204.8425,205.8015,4218.0
2022-11-01 12:00:00,221.52,221.99,221.23,221.28,1600.0,206.2578,206.6954,205.9877,206.0343,1600.0
2022-11-01 12:30:00,221.21,221.75,220.96,221.75,3615.0,205.9691,206.4719,205.7363,206.4719,3615.0
2022-11-01 13:00:00,221.89,221.97,221.45,221.78,1712.0,206.6023,206.6768,206.1926,206.4999,1712.0
2022-11-01 13:30:00,222.0,223.1,221.56,223.0,9421.0,206.7047,207.7289,206.295,207.6358,9421.0
2022-11-01 14:00:00,223.0,223.42,222.71,222.94,11693.0,207.6358,208.0269,207.3658,207.5799,11693.0
2022-11-01 14:30:00,222.97,222.99,222.01,222.44,5349.0,207.6079,207.6265,206.714,207.1144,5349.0
2022-11-01 15:00:00,222.41,222.52,221.85,222.49,5938.0,207.0864,207.1889,206.565,207.1609,5938.0
2022-11-01 15:30:00,222.46,222.71,221.76,221.78,18119.0,207.133,207.3658,206.4812,206.4999,18119.0
2022-11-02 09:30:00,221.03,222.44,220.78,221.93,9136.0,205.8015,207.1144,205.5688,206.6395,9136.0
2022-11-02 10:00:00,221.57,222.69,221.43,222.69,5493.0,206.3043,207.3472,206.174,207.3472,5493.0
2022-11-02 10:30:00,222.73,223.21,222.33,223.21,8359.0,207.3844,207.8313,207.012,207.8313,8359.0
2022-11-02 11:00:00,223.23,223.87,223.23,223.43,4300.0,207.85,208.4459,207.85,208.0362,4300.0
2022-11-02 11:30:00,223.18,223.9,223.17,223.48,4950.0,207.8034,208.4738,207.7941,208.0827,4950.0
2022-11-02 12:00:00,223.33,223.42,222.39,222.6,8134.0,207.9431,208.0269,207.0678,207.2634,8134.0
2022-11-02 12:30:00,222.59,223.05,222.24,222.94,5205.0,207.254,207.6824,206.9282,207.5799,5205.0
2022-11-02 13:00:00,222.92,222.92,222.33,222.62,4903.0,207.5613,207.5613,207.012,207.282,4903.0
2022-11-02 13:30:00,222.77,223.49,222.5,223.2,5716.0,207.4216,208.092,207.1702,207.822,5716.0
2022-11-02 14:00:00,223.36,225.08,223.02,224.36,9693.0,207.971,209.5725,207.6544,208.9021,9693.0
2022-11-02 14:30:00,224.83,225.39,221.14,222.08,25735.0,209.3397,209.8611,205.9039,206.7792,25735.0
2022-11-02 15:00:00,221.65,222.91,219.42,219.92,12286.0,206.3788,207.552,204.3025,204.768,12286.0
2022-11-02 15:30:00,219.63,220.25,219.23,220.0,67542.0,204.498,205.0753,204.1255,204.8425,67542.0
2022-11-03 09:30:00,218.57,219.01,215.55,216.3,14720.0,203.511,203.9207,200.6991,201.3974,14720.0
2022-11-03 10:00:00,216.47,218.68,216.43,218.29,22622.0,201.5557,203.6134,201.5185,203.2503,22622.0
2022-11-03 10:30:00,218.33,219.65,217.1,219.57,9479.0,203.2875,204.5166,202.1423,204.4421,9479.0
2022-11-03 11:00:00,219.7,220.54,219.31,220.08,6475.0,204.5632,205.3453,204.2,204.917,6475.0
2022-11-03 11:30:00,220.17,221.37,219.78,221.17,6243.0,205.0008,206.1181,204.6376,205.9319,6243.0
2022-11-03 12:00:00,221.28,222.39,220.97,221.73,6798.0,206.0343,207.0678,205.7457,206.4533,6798.0
2022-11-03 12:30:00,221.57,221.86,221.22,221.84,2213.0,206.3043,206.5743,205.9784,206.5557,2213.0
2022-11-03 13:00:00,221.88,222.2,221.78,221.84,4481.0,206.593,206.8909,206.4999,206.5557,4481.0
2022-11-03 13:30:00,221.67,221.7,221.36,221.55,3017.0,206.3974,206.4254,206.1088,206.2857,3017.0
2022-11-03 14:00:00,221.34,221.95,220.92,221.79,5465.0,206.0902,206.6581,205.6991,206.5092,5465.0
2022-11-03 14:30:00,222.17,222.18,221.85,222.13,2131.0,206.863,206.8723,206.565,206.8257,2131.0
2022-11-03 15:00:00,222.09,222.21,221.86,221.86,3474.0,206.7885,206.9002,206.5743,206.5743,3474.0
2022-11-03 15:30:00,221.78,221.87,220.24,220.56,41422.0,206.4999,206.5837,205.066,205.3639,41422.0
2022-11-04 09:30:00,224.8,226.03,223.85,226.03,12061.0,209.3118,210.457,208.4272,210.457,12061.0
2022-11-04 10:00:00,225.69,227.88,225.54,227.88,5189.0,210.1405,212.1796,210.0008,212.1796,5189.0
2022-11-04 10:30:00,227.88,228.67,227.77,228.64,7106.0,212.1796,212.9151,212.0772,212.8872,7106.0
2022-11-04 11:00:00,228.76,229.08,228.21,228.21,9205.0,212.9989,213.2969,212.4868,212.4868,9205.0
2022-11-04 11:30:00,228.23,228.23,226.46,226.95,6907.0,212.5055,212.5055,210.8574,211.3137,6907.0
2022-11-04 12:00:00,226.69,227.31,226.0,227.31,7593.0,211.0716,211.6488,210.4291,211.6488,7593.0
2022-11-04 12:30:00,227.33,227.33,226.55,227.06,2405.0,211.6675,211.6675,210.9412,211.4161,2405.0
2022-11-04 13:00:00,227.03,227.32,226.73,226.93,3002.0,211.3881,211.6582,211.1088,211.295,3002.0
2022-11-04 13:30:00,227.09,227.16,226.72,226.99,2882.0,211.444,211.5092,211.0995,211.3509,2882.0
2022-11-04 14:00:00,227.18,227.8,226.81,227.75,6840.0,211.5278,212.1051,211.1833,212.0585,6840.0
2022-11-04 14:30:00,227.61,228.19,227.56,227.98,5791.0,211.9282,212.4682,211.8816,212.2727,5791.0
2022-11-04 15:00:00,227.86,228.37,227.7,228.05,9600.0,212.161,212.6358,212.012,212.3379,9600.0
2022-11-04 15:30:00,227.98,229.29,227.9,229.29,38627.0,212.2727,213.4924,212.1982,213.4924,38627.0
2022-11-07 09:30:00,230.5,230.87,228.4,228.4,13023.0,214.6191,214.9636,212.6637,212.6637,13023.0
2022-11-07 10:00:00,228.75,229.35,228.42,228.92,9021.0,212.9896,213.5483,212.6824,213.1479,9021.0
2022-11-07 10:30:00,229.11,229.33,228.27,228.64,11382.0,213.3248,213.5297,212.5427,212.8872,11382.0
2022-11-07 11:00:00,228.69,228.69,227.35,227.46,8496.0,212.9338,212.9338,211.6861,211.7885,8496.0
2022-11-07 11:30:00,227.49,228.02,227.06,227.23,6830.0,211.8164,212.3099,211.4161,211.5744,6830.0
2022-11-07 12:00:00,227.06,227.84,227.06,227.64,3004.0,211.4161,212.1423,211.4161,211.9561,3004.0
2022-11-07 12:30:00,227.45,227.45,226.79,227.09,8164.0,211.7792,211.7792,211.1647,211.444,8164.0
2022-11-07 13:00:00,227.21,227.97,226.99,227.85,4857.0,211.5557,212.2634,211.3509,212.1516,4857.0
2022-11-07 13:30:00,227.94,228.55,227.9,228.51,3566.0,212.2354,212.8034,212.1982,212.7662,3566.0
2022-11-07 14:00:00,228.53,228.92,228.39,228.92,6931.0,212.7848,213.1479,212.6544,213.1479,6931.0
2022-11-07 14:30:00,229.02,229.25,228.81,228.86,6707.0,213.241,213.4552,213.0455,213.0921,6707.0
2022-11-07 15:00:00,228.84,229.35,228.84,229.28,6353.0,213.0734,213.5483,213.0734,213.4831,6353.0
2022-11-07 15:30:00,229.31,229.39,228.8,229.13,17450.0,213.5111,213.5855,213.0362,213.3435,17450.0
2022-11-08 09:30:00,230.22,230.5,229.6,230.06,11207.0,214.3584,214.6191,213.7811,214.2094,11207.0
2022-11-08 10:00:00,230.17,231.16,229.76,230.91,6787.0,214.3118,215.2336,213.93,215.0008,6787.0
2022-11-08 10:30:00,230.77,231.77,230.56,231.22,10993.0,214.8705,215.8016,214.6749,215.2895,10993.0
2022-11-08 11:00:00,231.44,231.59,231.11,231.26,5666.0,215.4943,215.634,215.187,215.3267,5666.0
2022-11-08 11:30:00,231.0,231.28,230.78,230.79,4790.0,215.0846,215.3453,214.8798,214.8891,4790.0
2022-11-08 12:00:00,230.89,231.1,230.8,230.98,4981.0,214.9822,215.1777,214.8984,215.066,4981.0
2022-11-08 12:30:00,230.73,231.0,230.5,230.74,2500.0,214.8332,215.0846,214.6191,214.8425,2500.0
2022-11-08 13:00:00,230.66,230.9,229.19,229.19,5988.0,214.768,214.9915,213.3993,213.3993,5988.0
2022-11-08 13:30:00,229.26,229.52,228.36,228.37,7498.0,213.4645,213.7066,212.6265,212.6358,7498.0
2022-11-08 14:00:00,228.37,228.51,226.72,226.74,5923.0,212.6358,212.7662,211.0995,211.1181,5923.0
2022-11-08 14:30:00,226.7,228.26,226.46,228.0,15189.0,211.0809,212.5334,210.8574,212.2913,15189.0
2022-11-08 15:00:00,228.19,229.41,228.19,229.41,6130.0,212.4682,213.6042,212.4682,213.6042,6130.0
2022-11-08 15:30:00,229.41,229.95,228.51,228.67,31564.0,213.6042,214.107,212.7662,212.9151,31564.0
2022-11-09 09:30:00,227.33,228.62,226.21,228.29,9327.0,211.6675,212.8686,210.6246,212.5613,9327.0
2022-11-09 10:00:00,228.18,230.38,227.95,228.82,10528.0,212.4589,214.5073,212.2448,213.0548,10528.0
2022-11-09 10:30:00,229.1,229.7,228.53,229.28,6823.0,213.3155,213.8742,212.7848,213.4831,6823.0
2022-11-09 11:00:00,229.39,229.91,229.02,229.41,9788.0,213.5855,214.0697,213.241,213.6042,9788.0
2022-11-09 11:30:00,229.39,229.57,228.99,229.1,3280.0,213.5855,213.7531,213.2131,213.3155,3280.0
2022-11-09 12:00:00,229.67,229.67,228.93,228.95,3652.0,213.8462,213.8462,213.1572,213.1759,3652.0
2022-11-09 12:30:00,228.85,229.21,228.34,228.84,10304.0,213.0827,213.4179,212.6079,213.0734,10304.0
2022-11-09 13:00:00,228.69,229.11,228.16,228.65,6638.0,212.9338,213.3248,212.4403,212.8965,6638.0
2022-11-09 13:30:00,228.48,228.48,227.95,228.21,2321.0,212.7382,212.7382,212.2448,212.4868,2321.0
2022-11-09 14:00:00,228.11,228.6,228.08,228.19,4318.0,212.3937,212.85,212.3658,212.4682,4318.0
2022-11-09 14:30:00,227.88,227.91,227.17,227.54,4976.0,212.1796,212.2075,211.5185,211.863,4976.0
2022-11-09 15:00:00,227.58,228.06,227.31,227.37,6383.0,211.9002,212.3472,211.6488,211.7047,6383.0
2022-11-09 15:30:00,227.36,227.61,226.78,227.44,21330.0,211.6954,211.9282,211.1554,211.7699,21330.0
2022-11-10 09:30:00,234.22,234.77,231.04,232.2,14801.0,218.0828,218.5949,215.1219,216.2019,14801.0
2022-11-10 10:00:00,232.56,234.04,231.35,233.92,10534.0,216.5371,217.9152,215.4105,217.8034,10534.0
2022-11-10 10:30:00,233.79,235.27,233.36,235.09,18867.0,217.6824,219.0604,217.282,218.8928,18867.0
2022-11-10 11:00:00,234.9,235.5,234.54,235.09,9544.0,218.7159,219.2746,218.3807,218.8928,9544.0
2022-11-10 11:30:00,235.04,235.76,234.87,235.56,5581.0,218.8463,219.5167,218.688,219.3304,5581.0
2022-11-10 12:00:00,235.31,235.31,233.7,233.7,2100.0,219.0977,219.0977,217.5986,217.5986,2100.0
2022-11-10 12:30:00,232.93,233.28,232.27,232.33,5969.0,216.8816,217.2075,216.2671,216.323,5969.0
2022-11-10 13:00:00,232.27,233.08,231.87,233.06,5174.0,216.2671,217.0213,215.8947,217.0027,5174.0
2022-11-10 13:30:00,233.05,233.56,232.9,233.37,2817.0,216.9934,217.4682,216.8537,217.2913,2817.0
2022-11-10 14:00:00,233.52,233.92,233.4,233.68,5044.0,217.431,217.8034,217.3193,217.58,5044.0
2022-11-10 14:30:00,233.67,234.4,233.57,234.35,3400.0,217.5707,218.2504,217.4775,218.2038,3400.0
2022-11-10 15:00:00,234.3,234.81,234.16,234.67,8628.0,218.1573,218.6321,218.0269,218.5018,8628.0
2022-11-10 15:30:00,234.67,236.22,234.67,236.02,28863.0,218.5018,219.945,218.5018,219.7587,28863.0
2022-11-11 09:30:00,235.81,237.37,234.62,235.7,7911.0,219.5632,221.0157,218.4552,219.4608,7911.0
2022-11-11 10:00:00,235.33,237.2,235.32,236.79,4363.0,219.1163,220.8574,219.107,220.4757,4363.0
2022-11-11 10:30:00,236.75,236.75,235.02,235.15,9022.0,220.4385,220.4385,218.8276,218.9487,9022.0
2022-11-11 11:00:00,234.99,235.26,233.26,233.26,14586.0,218.7997,219.0511,217.1889,217.1889,14586.0
2022-11-11 11:30:00,233.33,234.46,232.99,233.94,10244.0,217.2541,218.3062,216.9375,217.8221,10244.0
2022-11-11 12:00:00,233.67,234.13,233.53,233.71,6085.0,217.5707,217.999,217.4403,217.6079,6085.0
2022-11-11 12:30:00,233.78,234.01,232.77,232.88,7192.0,217.6731,217.8872,216.7327,216.8351,7192.0
2022-11-11 13:00:00,232.72,234.06,232.71,233.92,6170.0,216.6861,217.9338,216.6768,217.8034,6170.0
2022-11-11 13:30:00,234.04,234.78,233.87,234.08,7422.0,217.9152,218.6042,217.7569,217.9524,7422.0
2022-11-11 14:00:00,234.16,235.06,234.0,234.96,5940.0,218.0269,218.8649,217.8779,218.7718,5940.0
2022-11-11 14:30:00,235.01,235.49,234.86,235.49,6840.0,218.8183,219.2653,218.6787,219.2653,6840.0
2022-11-11 15:00:00,235.29,235.5,234.63,235.28,11165.0,219.079,219.2746,218.4645,219.0697,11165.0
2022-11-11 15:30:00,235.15,235.73,233.91,234.45,29863.0,218.9487,219.4887,217.7941,218.2969,29863.0
2022-11-14 09:30:00,233.24,235.51,232.95,235.36,5270.0,217.1703,219.2839,216.9003,219.1442,5270.0
2022-11-14 10:00:00,235.25,237.08,235.21,236.08,8789.0,219.0418,220.7457,219.0046,219.8146,8789.0
2022-11-14 10:30:00,235.55,236.39,235.5,235.8,5816.0,219.3211,220.1033,219.2746,219.5539,5816.0
2022-11-14 11:00:00,235.5,235.98,234.91,235.9,17881.0,219.2746,219.7215,218.7252,219.647,17881.0
2022-11-14 11:30:00,235.73,236.71,235.73,236.01,7802.0,219.4887,220.4012,219.4887,219.7494,7802.0
2022-11-14 12:00:00,236.24,236.38,235.33,236.36,9082.0,219.9636,220.0939,219.1163,220.0753,9082.0
2022-11-14 12:30:00,236.33,236.46,235.73,235.74,6834.0,220.0474,220.1684,219.4887,219.498,6834.0
2022-11-14 13:00:00,236.03,237.04,236.02,236.74,6002.0,219.7681,220.7085,219.7587,220.4291,6002.0
2022-11-14 13:30:00,236.65,236.9,236.43,236.84,1752.0,220.3453,220.5781,220.1405,220.5223,1752.0
2022-11-14 14:00:00,236.66,236.66,235.05,235.09,10166.0,220.3547,220.3547,218.8556,218.8928,10166.0
2022-11-14 14:30:00,235.11,235.44,234.58,234.87,4234.0,218.9114,219.2187,218.418,218.688,4234.0
2022-11-14 15:00:00,234.77,235.08,233.94,234.49,8362.0,218.5949,218.8835,217.8221,218.3342,8362.0
2022-11-14 15:30:00,234.33,234.62,233.6,233.75,43783.0,218.1852,218.4552,217.5055,217.6451,43783.0
2022-11-15 09:30:00,234.96,236.31,234.05,236.07,8904.0,218.7718,220.0288,217.9245,219.8053,8904.0
2022-11-15 10:00:00,236.33,236.63,235.11,235.73,8879.0,220.0474,220.3267,218.9114,219.4887,8879.0
2022-11-15 10:30:00,236.09,236.99,235.85,236.4,8507.0,219.8239,220.6619,219.6005,220.1126,8507.0
2022-11-15 11:00:00,236.38,236.58,235.54,235.73,6784.0,220.0939,220.2802,219.3118,219.4887,6784.0
2022-11-15 11:30:00,236.02,236.5,235.9,236.22,6876.0,219.7587,220.2057,219.647,219.945,6876.0
2022-11-15 12:00:00,236.22,236.64,235.77,235.82,5078.0,219.945,220.336,219.526,219.5725,5078.0
2022-11-15 12:30:00,236.01,236.72,235.77,236.7,7371.0,219.7494,220.4105,219.526,220.3919,7371.0
2022-11-15 13:00:00,236.87,237.0,234.87,235.01,5209.0,220.5502,220.6712,218.688,218.8183,5209.0
2022-11-15 13:30:00,234.62,235.53,234.2,234.91,4118.0,218.4552,219.3025,218.0641,218.7252,4118.0
2022-11-15 14:00:00,235.04,235.98,234.37,235.32,3046.0,218.8463,219.7215,218.2224,219.107,3046.0
2022-11-15 14:30:00,235.61,236.53,235.12,236.37,7547.0,219.377,220.2336,218.9208,220.0846,7547.0
2022-11-15 15:00:00,236.25,236.8,235.84,236.36,7351.0,219.9729,220.485,219.5911,220.0753,7351.0
2022-11-15 15:30:00,236.29,236.84,235.62,236.43,37068.0,220.0101,220.5223,219.3863,220.1405,37068.0
2022-11-16 09:30:00,235.81,235.81,233.25,234.83,10045.0,219.5632,219.5632,217.1796,218.6507,10045.0
2022-11-16 10:00:00,234.94,235.17,233.71,233.8,9555.0,218.7532,218.9673,217.6079,217.6917,9555.0
2022-11-16 10:30:00,233.55,234.33,233.0,233.55,11081.0,217.4589,218.1852,216.9468,217.4589,11081.0
2022-11-16 11:00:00,233.82,234.07,233.21,233.88,8247.0,217.7103,217.9431,217.1424,217.7662,8247.0
2022-11-16 11:30:00,233.68,233.95,233.46,233.95,7828.0,217.58,217.8314,217.3751,217.8314,7828.0
2022-11-16 12:00:00,234.03,234.11,233.47,234.11,6608.0,217.9059,217.9803,217.3844,217.9803,6608.0
2022-11-16 12:30:00,233.92,234.17,233.55,233.82,5114.0,217.8034,218.0362,217.4589,217.7103,5114.0
2022-11-16 13:00:00,233.58,233.87,233.05,233.22,6739.0,217.4869,217.7569,216.9934,217.1517,6739.0
2022-11-16 13:30:00,233.05,233.66,232.64,233.36,16387.0,216.9934,217.5613,216.6116,217.282,16387.0
2022-11-16 14:00:00,232.94,234.0,232.94,233.87,7105.0,216.891,217.8779,216.891,217.7569,7105.0
2022-11-16 14:30:00,233.9,234.16,233.44,234.16,5601.0,217.7848,218.0269,217.3565,218.0269,5601.0
2022-11-16 15:00:00,234.14,234.14,233.39,233.92,8209.0,218.0083,218.0083,217.3099,217.8034,8209.0
2022-11-16 15:30:00,233.92,234.54,233.76,234.01,31565.0,217.8034,218.3807,217.6545,217.8872,31565.0
2022-11-17 09:30:00,231.12,231.12,229.46,230.0,12824.0,215.1963,215.1963,213.6507,214.1535,12824.0
2022-11-17 10:00:00,229.71,231.56,229.71,231.4,4075.0,213.8835,215.606,213.8835,215.4571,4075.0
2022-11-17 10:30:00,231.12,231.12,230.36,230.54,3619.0,215.1963,215.1963,214.4887,214.6563,3619.0
2022-11-17 11:00:00,230.64,230.78,230.19,230.57,3713.0,214.7494,214.8798,214.3304,214.6842,3713.0
2022-11-17 11:30:00,230.41,231.34,230.36,231.26,3546.0,214.5353,215.4012,214.4887,215.3267,3546.0
2022-11-17 12:00:00,231.45,231.83,231.42,231.75,3987.0,215.5036,215.8574,215.4757,215.7829,3987.0
2022-11-17 12:30:00,231.93,232.59,231.73,232.59,2924.0,215.9505,216.5651,215.7643,216.5651,2924.0
2022-11-17 13:00:00,232.8,233.01,232.65,232.97,2623.0,216.7606,216.9561,216.6209,216.9189,2623.0
2022-11-17 13:30:00,233.01,233.69,232.96,233.4,6175.0,216.9561,217.5893,216.9096,217.3193,6175.0
2022-11-17 14:00:00,233.5,233.88,232.86,233.18,2914.0,217.4124,217.7662,216.8165,217.1144,2914.0
2022-11-17 14:30:00,233.22,233.46,233.03,233.46,2330.0,217.1517,217.3751,216.9748,217.3751,2330.0
2022-11-17 15:00:00,233.42,233.47,232.92,233.22,7643.0,217.3379,217.3844,216.8723,217.1517,7643.0
2022-11-17 15:30:00,233.35,234.5,233.08,234.45,15956.0,217.2727,218.3435,217.0213,218.2969,15956.0
2022-11-18 09:30:00,235.65,236.83,234.27,234.27,10980.0,220.918,222.0242,219.6242,219.6242,10980.0
2022-11-18 10:00:00,234.06,234.8,233.67,234.41,5106.0,219.4274,220.1211,219.0618,219.7555,5106.0
2022-11-18 10:30:00,234.42,234.45,233.59,233.69,3797.0,219.7649,219.793,218.9868,219.0805,3797.0
2022-11-18 11:00:00,233.8,234.29,233.73,234.05,3500.0,219.1836,219.643,219.118,219.418,3500.0
2022-11-18 11:30:00,234.18,234.37,233.72,234.37,3819.0,219.5399,219.718,219.1086,219.718,3819.0
2022-11-18 12:00:00,234.33,234.49,233.06,233.29,2399.0,219.6805,219.8305,218.4899,218.7055,2399.0
2022-11-18 12:30:00,233.16,233.82,233.02,233.41,3440.0,218.5836,219.2024,218.4524,218.818,3440.0
2022-11-18 13:00:00,233.58,234.19,233.57,234.07,3491.0,218.9774,219.5492,218.968,219.4367,3491.0
2022-11-18 13:30:00,234.46,234.46,233.56,234.03,6755.0,219.8024,219.8024,218.9586,219.3992,6755.0
2022-11-18 14:00:00,234.02,234.92,234.02,234.91,4933.0,219.3899,220.2336,219.3899,220.2242,4933.0
2022-11-18 14:30:00,234.95,235.06,234.19,234.53,7260.0,220.2617,220.3649,219.5492,219.868,7260.0
2022-11-18 15:00:00,234.76,235.96,234.72,235.91,16079.0,220.0836,221.2086,220.0461,221.1617,16079.0
2022-11-18 15:30:00,236.02,236.82,235.81,236.53,35597.0,221.2648,222.0148,221.068,221.743,35597.0
2022-11-21 09:30:00,235.89,237.56,235.8,237.08,7758.0,221.143,222.7086,221.0586,222.2586,7758.0
2022-11-21 10:00:00,237.38,237.87,236.78,237.6,7628.0,222.5398,222.9992,221.9773,222.7461,7628.0
2022-11-21 10:30:00,237.2,237.98,237.2,237.53,6138.0,222.3711,223.1023,222.3711,222.6804,6138.0
2022-11-21 11:00:00,237.71,238.2,236.87,237.56,13773.0,222.8492,223.3086,222.0617,222.7086,13773.0
2022-11-21 11:30:00,237.62,237.86,236.76,236.76,7800.0,222.7648,222.9898,221.9586,221.9586,7800.0
2022-11-21 12:00:00,237.5,237.7,237.23,237.7,3710.0,222.6523,222.8398,222.3992,222.8398,3710.0
2022-11-21 12:30:00,237.58,237.83,236.9,237.42,8437.0,222.7273,222.9617,222.0898,222.5773,8437.0
2022-11-21 13:00:00,237.83,238.06,237.13,237.37,6244.0,222.9617,223.1773,222.3054,222.5304,6244.0
2022-11-21 13:30:00,237.3,237.73,237.08,237.09,7265.0,222.4648,222.8679,222.2586,222.2679,7265.0
2022-11-21 14:00:00,237.14,237.46,236.91,236.92,5266.0,222.3148,222.6148,222.0992,222.1086,5266.0
2022-11-21 14:30:00,236.97,237.01,236.32,236.73,5810.0,222.1554,222.1929,221.5461,221.9304,5810.0
2022-11-21 15:00:00,236.75,237.04,236.19,236.44,6079.0,221.9492,222.2211,221.4242,221.6586,6079.0
2022-11-21 15:30:00,236.44,236.77,236.2,236.66,17753.0,221.6586,221.9679,221.4336,221.8648,17753.0
2022-11-22 09:30:00,237.63,239.92,236.24,238.65,10815.0,222.7742,224.921,221.4711,223.7304,10815.0
2022-11-22 10:00:00,238.56,240.41,238.56,239.94,7948.0,223.646,225.3804,223.646,224.9398,7948.0
2022-11-22 10:30:00,240.05,240.05,238.67,239.4,5625.0,225.0429,225.0429,223.7492,224.4335,5625.0
2022-11-22 11:00:00,239.4,239.68,238.6,239.03,2631.0,224.4335,224.696,223.6835,224.0867,2631.0
2022-11-22 11:30:00,238.62,239.18,238.44,238.82,3654.0,223.7023,224.2273,223.5335,223.8898,3654.0
2022-11-22 12:00:00,238.99,238.99,238.42,238.82,3368.0,224.0492,224.0492,223.5148,223.8898,3368.0
2022-11-22 12:30:00,238.69,238.96,238.18,238.31,2920.0,223.7679,224.021,223.2898,223.4117,2920.0
2022-11-22 13:00:00,238.37,238.76,238.11,238.67,2852.0,223.4679,223.8335,223.2242,223.7492,2852.0
2022-11-22 13:30:00,238.55,239.13,238.46,238.87,2717.0,223.6367,224.1804,223.5523,223.9367,2717.0
2022-11-22 14:00:00,239.0,239.48,238.78,239.21,2876.0,224.0585,224.5085,223.8523,224.2554,2876.0
2022-11-22 14:30:00,239.04,239.63,238.98,239.55,4854.0,224.096,224.6492,224.0398,224.5742,4854.0
2022-11-22 15:00:00,239.69,239.94,239.43,239.94,4765.0,224.7054,224.9398,224.4617,224.9398,4765.0
2022-11-22 15:30:00,239.91,240.19,239.57,239.63,22739.0,224.9116,225.1741,224.5929,224.6492,22739.0
2022-11-23 09:30:00,240.16,241.26,239.35,240.55,4298.0,225.146,226.1772,224.3867,225.5116,4298.0
2022-11-23 10:00:00,241.43,241.43,239.86,241.03,5012.0,226.3366,226.3366,224.8648,225.9616,5012.0
2022-11-23 10:30:00,241.06,241.32,240.97,240.99,2627.0,225.9898,226.2335,225.9054,225.9241,2627.0
2022-11-23 11:00:00,241.1,241.32,240.64,241.32,4081.0,226.0273,226.2335,225.596,226.2335,4081.0
2022-11-23 11:30:00,241.49,241.66,241.0,241.38,7334.0,226.3929,226.5522,225.9335,226.2897,7334.0
2022-11-23 12:00:00,241.12,241.49,241.1,241.28,3440.0,226.046,226.3929,226.0273,226.196,3440.0
2022-11-23 12:30:00,241.12,241.4,240.95,240.95,4664.0,226.046,226.3085,225.8866,225.8866,4664.0
2022-11-23 13:00:00,241.15,241.41,241.08,241.41,1141.0,226.0741,226.3179,226.0085,226.3179,1141.0
2022-11-23 13:30:00,241.5,241.56,241.23,241.44,1630.0,226.4022,226.4585,226.1491,226.346,1630.0
2022-11-23 14:00:00,241.59,242.21,241.45,242.15,1700.0,226.4866,227.0679,226.3554,227.0116,1700.0
2022-11-23 14:30:00,242.01,242.01,241.25,241.79,2027.0,226.8804,226.8804,226.1679,226.6741,2027.0
2022-11-23 15:00:00,241.67,241.88,241.48,241.69,2596.0,226.5616,226.7585,226.3835,226.5804,2596.0
2022-11-23 15:30:00,241.6,241.74,241.15,241.16,11487.0,226.496,226.6272,226.0741,226.0835,11487.0
2022-11-25 09:30:00,242.75,243.92,241.47,243.28,15762.0,227.5741,228.671,226.3741,228.071,15762.0
2022-11-25 10:00:00,243.2,243.75,242.51,242.76,9241.0,227.996,228.5116,227.3491,227.5835,9241.0
2022-11-25 10:30:00,242.76,242.77,242.3,242.49,3618.0,227.5835,227.5928,227.1522,227.3304,3618.0
2022-11-25 11:00:00,242.5,242.5,241.91,242.11,5145.0,227.3397,227.3397,226.7866,226.9741,5145.0
2022-11-25 11:30:00,241.93,242.18,241.79,242.14,2163.0,226.8054,227.0397,226.6741,227.0022,2163.0
2022-11-25 12:00:00,241.9,242.26,241.63,242.26,2252.0,226.7772,227.1147,226.5241,227.1147,2252.0
2022-11-25 12:30:00,242.12,242.77,241.77,242.77,4999.0,226.9835,227.5928,226.6554,227.5928,4999.0
2022-11-28 09:30:00,241.27,241.94,240.34,240.47,6680.0,226.1866,226.8147,225.3148,225.4366,6680.0
2022-11-28 10:00:00,240.48,241.1,240.23,240.92,5581.0,225.446,226.0273,225.2116,225.8585,5581.0
2022-11-28 10:30:00,241.71,241.71,241.06,241.51,5300.0,226.5991,226.5991,225.9898,226.4116,5300.0
2022-11-28 11:00:00,241.52,241.68,240.83,241.27,8809.0,226.421,226.571,225.7741,226.1866,8809.0
2022-11-28 11:30:00,241.38,241.83,241.38,241.63,3913.0,226.2897,226.7116,226.2897,226.5241,3913.0
2022-11-28 12:00:00,241.58,242.06,241.44,241.78,8697.0,226.4772,226.9272,226.346,226.6647,8697.0
2022-11-28 12:30:00,241.91,241.91,241.46,241.62,9651.0,226.7866,226.7866,226.3647,226.5147,9651.0
2022-11-28 13:00:00,241.44,241.85,241.27,241.52,10232.0,226.346,226.7304,226.1866,226.421,10232.0
2022-11-28 13:30:00,241.43,241.52,240.57,240.61,6982.0,226.3366,226.421,225.5304,225.5679,6982.0
2022-11-28 14:00:00,240.52,240.52,240.04,240.04,4174.0,225.4835,225.4835,225.0335,225.0335,4174.0
2022-11-28 14:30:00,239.9,239.97,239.48,239.59,6443.0,224.9023,224.9679,224.5085,224.6117,6443.0
2022-11-28 15:00:00,239.51,239.51,238.53,238.66,5704.0,224.5367,224.5367,223.6179,223.7398,5704.0
2022-11-28 15:30:00,238.66,239.06,238.24,238.71,24386.0,223.7398,224.1148,223.346,223.7867,24386.0
2022-11-29 09:30:00,239.22,240.7,239.22,240.38,9600.0,224.2648,225.6523,224.2648,225.3523,9600.0
2022-11-29 10:00:00,240.57,240.78,239.73,240.49,7771.0,225.5304,225.7273,224.7429,225.4554,7771.0
2022-11-29 10:30:00,240.5,240.76,239.62,239.81,6719.0,225.4648,225.7085,224.6398,224.8179,6719.0
2022-11-29 11:00:00,239.83,240.05,238.14,238.77,4394.0,224.8366,225.0429,223.2523,223.8429,4394.0
2022-11-29 11:30:00,238.68,239.45,238.37,239.4,4988.0,223.7585,224.4804,223.4679,224.4335,4988.0
2022-11-29 12:00:00,239.37,239.55,238.78,238.78,7024.0,224.4054,224.5742,223.8523,223.8523,7024.0
2022-11-29 12:30:00,238.78,239.72,238.78,239.58,3687.0,223.8523,224.7335,223.8523,224.6023,3687.0
2022-11-29 13:00:00,239.58,239.9,239.15,239.19,4192.0,224.6023,224.9023,224.1992,224.2367,4192.0
2022-11-29 13:30:00,239.22,239.62,239.16,239.62,2653.0,224.2648,224.6398,224.2085,224.6398,2653.0
2022-11-29 14:00:00,239.64,240.23,239.35,239.35,4441.0,224.6585,225.2116,224.3867,224.3867,4441.0
2022-11-29 14:30:00,239.35,239.35,238.68,239.06,2140.0,224.3867,224.3867,223.7585,224.1148,2140.0
2022-11-29 15:00:00,239.06,239.82,239.0,239.55,6054.0,224.1148,224.8273,224.0585,224.5742,6054.0
2022-11-29 15:30:00,239.45,239.7,238.84,239.22,45254.0,224.4804,224.7148,223.9085,224.2648,45254.0
2022-11-30 09:30:00,238.57,238.57,236.31,237.11,7847.0,223.6554,223.6554,221.5367,222.2867,7847.0
2022-11-30 10:00:00,236.15,236.59,234.02,234.07,15125.0,221.3867,221.7992,219.3899,219.4367,15125.0
2022-11-30 10:30:00,234.24,236.0,234.23,235.86,9794.0,219.5961,221.2461,219.5867,221.1148,9794.0
2022-11-30 11:00:00,236.05,236.75,235.47,236.75,8293.0,221.293,221.9492,220.7492,221.9492,8293.0
2022-11-30 11:30:00,236.77,236.96,235.68,235.83,4515.0,221.9679,222.1461,220.9461,221.0867,4515.0
2022-11-30 12:00:00,235.77,236.12,235.43,235.46,5406.0,221.0305,221.3586,220.7117,220.7398,5406.0
2022-11-30 12:30:00,235.08,235.57,235.0,235.57,3121.0,220.3836,220.843,220.3086,220.843,3121.0
2022-11-30 13:00:00,235.6,235.84,235.31,235.59,3692.0,220.8711,221.0961,220.5992,220.8617,3692.0
2022-11-30 13:30:00,235.24,236.89,235.24,236.62,20425.0,220.5336,222.0804,220.5336,221.8273,20425.0
2022-11-30 14:00:00,236.56,238.34,236.36,237.94,28707.0,221.7711,223.4398,221.5836,223.0648,28707.0
2022-11-30 14:30:00,237.64,237.85,237.35,237.8,6903.0,222.7836,222.9804,222.5117,222.9336,6903.0
2022-11-30 15:00:00,237.88,239.45,237.85,239.45,15449.0,223.0086,224.4804,222.9804,224.4804,15449.0
2022-11-30 15:30:00,239.48,240.76,239.48,240.6,70179.0,224.5085,225.7085,224.5085,225.5585,70179.0
2022-12-01 09:30:00,242.83,243.39,240.99,242.43,11279.0,227.6491,228.1741,225.9241,227.2741,11279.0
2022-12-01 10:00:00,243.23,243.76,241.17,241.49,9778.0,228.0241,228.521,226.0929,226.3929,9778.0
2022-12-01 10:30:00,241.17,242.6,241.16,242.33,6747.0,226.0929,227.4335,226.0835,227.1804,6747.0
2022-12-01 11:00:00,242.51,242.51,240.84,240.84,4836.0,227.3491,227.3491,225.7835,225.7835,4836.0
2022-12-01 11:30:00,241.24,241.79,241.19,241.79,4188.0,226.1585,226.6741,226.1116,226.6741,4188.0
2022-12-01 12:00:00,241.58,241.83,240.89,241.73,4036.0,226.4772,226.7116,225.8304,226.6179,4036.0
2022-12-01 12:30:00,242.05,242.05,241.27,241.4,7120.0,226.9179,226.9179,226.1866,226.3085,7120.0
2022-12-01 13:00:00,241.37,241.65,241.03,241.03,3618.0,226.2804,226.5429,225.9616,225.9616,3618.0
2022-12-01 13:30:00,241.13,241.19,240.52,240.58,20025.0,226.0554,226.1116,225.4835,225.5398,20025.0
2022-12-01 14:00:00,240.83,241.37,240.08,241.29,4466.0,225.7741,226.2804,225.071,226.2054,4466.0
2022-12-01 14:30:00,241.3,241.81,240.78,241.79,7464.0,226.2147,226.6929,225.7273,226.6741,7464.0
2022-12-01 15:00:00,241.87,242.13,241.61,242.11,4580.0,226.7491,226.9929,226.5054,226.9741,4580.0
2022-12-01 15:30:00,242.13,242.55,241.96,242.22,24359.0,226.9929,227.3866,226.8335,227.0772,24359.0
2022-12-02 09:30:00,240.19,241.63,240.19,241.33,9105.0,225.1741,226.5241,225.1741,226.2429,9105.0
2022-12-02 10:00:00,241.48,241.9,241.0,241.45,8619.0,226.3835,226.7772,225.9335,226.3554,8619.0
2022-12-02 10:30:00,241.52,242.37,241.52,242.28,4301.0,226.421,227.2179,226.421,227.1335,4301.0
2022-12-02 11:00:00,242.3,243.21,242.15,243.21,6247.0,227.1522,228.0053,227.0116,228.0053,6247.0
2022-12-02 11:30:00,243.3,243.92,243.21,243.59,5197.0,228.0897,228.671,228.0053,228.3616,5197.0
2022-12-02 12:00:00,243.43,243.62,243.28,243.38,9868.0,228.2116,228.3897,228.071,228.1647,9868.0
2022-12-02 12:30:00,243.24,243.28,242.95,242.95,1840.0,228.0335,228.071,227.7616,227.7616,1840.0
2022-12-02 13:00:00,242.9,243.41,242.9,243.19,2300.0,227.7147,228.1928,227.7147,227.9866,2300.0
2022-12-02 13:30:00,243.34,244.25,243.34,243.8,5786.0,228.1272,228.9803,228.1272,228.5585,5786.0
2022-12-02 14:00:00,243.93,244.29,243.73,244.13,4021.0,228.6803,229.0178,228.4928,228.8678,4021.0
2022-12-02 14:30:00,244.07,245.0,244.02,244.91,7800.0,228.8116,229.6834,228.7647,229.5991,7800.0
2022-12-02 15:00:00,245.0,245.56,245.0,245.06,8871.0,229.6834,230.2084,229.6834,229.7397,8871.0
2022-12-02 15:30:00,245.05,245.16,244.54,244.96,17082.0,229.7303,229.8334,229.2522,229.6459,17082.0
2022-12-05 09:30:00,242.69,242.87,239.54,239.54,10029.0,227.5179,227.6866,224.5648,224.5648,10029.0
2022-12-05 10:00:00,239.33,241.03,239.3,240.78,5110.0,224.3679,225.9616,224.3398,225.7273,5110.0
2022-12-05 10:30:00,240.89,241.24,240.6,241.24,4701.0,225.8304,226.1585,225.5585,226.1585,4701.0
2022-12-05 11:00:00,241.31,241.37,240.62,240.83,1500.0,226.2241,226.2804,225.5773,225.7741,1500.0
2022-12-05 11:30:00,240.78,240.92,240.12,240.13,5012.0,225.7273,225.8585,225.1085,225.1179,5012.0
2022-12-05 12:00:00,240.2,240.91,240.18,240.68,11498.0,225.1835,225.8491,225.1648,225.6335,11498.0
2022-12-05 12:30:00,240.72,240.86,240.13,240.49,8382.0,225.671,225.8023,225.1179,225.4554,8382.0
2022-12-05 13:00:00,240.33,240.49,239.91,240.25,17722.0,225.3054,225.4554,224.9116,225.2304,17722.0
2022-12-05 13:30:00,240.25,241.02,240.11,240.2,7780.0,225.2304,225.9523,225.0991,225.1835,7780.0
2022-12-05 14:00:00,240.2,240.81,239.7,239.81,7839.0,225.1835,225.7554,224.7148,224.8179,7839.0
2022-12-05 14:30:00,239.7,239.96,239.25,239.95,9097.0,224.7148,224.9585,224.2929,224.9491,9097.0
2022-12-05 15:00:00,239.97,240.25,239.63,240.05,5804.0,224.9679,225.2304,224.6492,225.0429,5804.0
2022-12-05 15:30:00,240.0,240.52,239.56,239.6,45947.0,224.996,225.4835,224.5835,224.621,45947.0
2022-12-06 09:30:00,237.8,239.47,237.12,238.55,11558.0,222.9336,224.4992,222.2961,223.6367,11558.0
2022-12-06 10:00:00,238.74,238.78,237.92,238.18,11857.0,223.8148,223.8523,223.0461,223.2898,11857.0
2022-12-06 10:30:00,238.31,238.31,237.29,237.63,13955.0,223.4117,223.4117,222.4554,222.7742,13955.0
2022-12-06 11:00:00,237.44,237.51,236.32,236.76,4495.0,222.5961,222.6617,221.5461,221.9586,4495.0
2022-12-06 11:30:00,236.57,237.08,236.54,236.9,3628.0,221.7805,222.2586,221.7523,222.0898,3628.0
2022-12-06 12:00:00,237.01,237.01,236.55,236.75,4897.0,222.1929,222.1929,221.7617,221.9492,4897.0
2022-12-06 12:30:00,236.63,236.89,236.33,236.33,5960.0,221.8367,222.0804,221.5555,221.5555,5960.0
2022-12-06 13:00:00,236.32,236.32,235.21,235.36,7750.0,221.5461,221.5461,220.5055,220.6461,7750.0
2022-12-06 13:30:00,235.37,235.7,235.25,235.45,7408.0,220.6555,220.9648,220.543,220.7305,7408.0
2022-12-06 14:00:00,235.19,235.53,235.13,235.5,4269.0,220.4867,220.8055,220.4305,220.7773,4269.0
2022-12-06 14:30:00,235.43,235.57,235.17,235.57,9060.0,220.7117,220.843,220.468,220.843,9060.0
2022-12-06 15:00:00,235.65,235.85,235.43,235.53,5538.0,220.918,221.1055,220.7117,220.8055,5538.0
2022-12-06 15:30:00,235.46,237.15,235.46,237.0,28535.0,220.7398,222.3242,220.7398,222.1836,28535.0
2022-12-07 09:30:00,236.48,238.22,236.48,236.93,9125.0,221.6961,223.3273,221.6961,222.1179,9125.0
2022-12-07 10:00:00,236.39,237.2,236.11,237.18,9098.0,221.6117,222.3711,221.3492,222.3523,9098.0
2022-12-07 10:30:00,237.56,238.17,237.39,238.05,10397.0,222.7086,223.2804,222.5492,223.1679,10397.0
2022-12-07 11:00:00,238.2,238.72,237.12,237.29,5396.0,223.3086,223.796,222.2961,222.4554,5396.0
2022-12-07 11:30:00,237.13,237.45,236.6,237.45,5135.0,222.3054,222.6054,221.8086,222.6054,5135.0
2022-12-07 12:00:00,237.33,237.52,237.0,237.0,3403.0,222.4929,222.6711,222.1836,222.1836,3403.0
2022-12-07 12:30:00,236.9,237.54,236.9,237.31,3309.0,222.0898,222.6898,222.0898,222.4742,3309.0
2022-12-07 13:00:00,237.37,237.52,236.99,237.0,4358.0,222.5304,222.6711,222.1742,222.1836,4358.0
2022-12-07 13:30:00,236.95,237.43,236.95,237.0,3427.0,222.1367,222.5867,222.1367,222.1836,3427.0
2022-12-07 14:00:00,236.98,237.37,236.91,237.27,5980.0,222.1648,222.5304,222.0992,222.4367,5980.0
2022-12-07 14:30:00,237.31,237.55,236.91,236.92,4414.0,222.4742,222.6992,222.0992,222.1086,4414.0
2022-12-07 15:00:00,237.13,237.34,236.72,237.02,7872.0,222.3054,222.5023,221.9211,222.2023,7872.0
2022-12-07 15:30:00,237.14,237.15,236.06,236.23,19376.0,222.3148,222.3242,221.3023,221.4617,19376.0
2022-12-08 09:30:00,237.28,238.05,236.07,236.07,7360.0,222.4461,223.1679,221.3117,221.3117,7360.0
2022-12-08 10:00:00,236.5,236.69,236.27,236.55,4441.0,221.7148,221.893,221.4992,221.7617,4441.0
2022-12-08 10:30:00,236.55,236.75,235.71,236.15,12831.0,221.7617,221.9492,220.9742,221.3867,12831.0
2022-12-08 11:00:00,236.29,236.3,234.66,234.66,5946.0,221.518,221.5273,219.9899,219.9899,5946.0
2022-12-08 11:30:00,234.74,235.37,234.74,235.08,3267.0,220.0649,220.6555,220.0649,220.3836,3267.0
2022-12-08 12:00:00,235.12,235.38,234.67,235.15,4256.0,220.4211,220.6648,219.9992,220.4492,4256.0
2022-12-08 12:30:00,235.04,235.36,234.92,235.34,4551.0,220.3461,220.6461,220.2336,220.6273,4551.0
2022-12-08 13:00:00,235.36,235.49,234.95,235.41,2174.0,220.6461,220.768,220.2617,220.693,2174.0
2022-12-08 13:30:00,235.42,235.49,234.62,234.82,4425.0,220.7023,220.768,219.9524,220.1399,4425.0
2022-12-08 14:00:00,234.61,234.61,233.19,233.19,5039.0,219.943,219.943,218.6118,218.6118,5039.0
2022-12-08 14:30:00,233.34,233.7,233.15,233.51,5990.0,218.7524,219.0899,218.5743,218.9118,5990.0
2022-12-08 15:00:00,233.49,233.55,233.1,233.36,7577.0,218.893,218.9493,218.5274,218.7711,7577.0
2022-12-08 15:30:00,233.37,234.18,232.68,234.06,39718.0,218.7805,219.5399,218.1336,219.4274,39718.0
2022-12-09 09:30:00,234.42,235.67,234.25,234.75,11529.0,219.7649,220.9367,219.6055,220.0742,11529.0
2022-12-09 10:00:00,235.19,236.0,234.59,235.32,7205.0,220.4867,221.2461,219.9242,220.6086,7205.0
2022-12-09 10:30:00,235.32,235.82,234.92,235.81,6509.0,220.6086,221.0773,220.2336,221.068,6509.0
2022-12-09 11:00:00,235.95,236.27,235.39,236.12,3121.0,221.1992,221.4992,220.6742,221.3586,3121.0
2022-12-09 11:30:00,236.01,236.54,235.78,236.16,3681.0,221.2555,221.7523,221.0398,221.3961,3681.0
2022-12-09 12:00:00,236.36,236.51,235.97,236.08,3267.0,221.5836,221.7242,221.218,221.3211,3267.0
2022-12-09 12:30:00,236.42,236.79,236.35,236.55,3361.0,221.6398,221.9867,221.5742,221.7617,3361.0
2022-12-09 13:00:00,236.67,236.78,236.26,236.29,3461.0,221.8742,221.9773,221.4898,221.518,3461.0
2022-12-09 13:30:00,236.34,236.37,235.82,235.95,3201.0,221.5648,221.593,221.0773,221.1992,3201.0
2022-12-09 14:00:00,235.97,235.99,235.02,235.02,8605.0,221.218,221.2367,220.3274,220.3274,8605.0
2022-12-09 14:30:00,235.01,235.68,234.95,235.39,9037.0,220.318,220.9461,220.2617,220.6742,9037.0
2022-12-09 15:00:00,235.62,235.8,235.27,235.43,6566.0,220.8898,221.0586,220.5617,220.7117,6566.0
2022-12-09 15:30:00,235.39,235.45,233.8,233.93,26748.0,220.6742,220.7305,219.1836,219.3055,26748.0
2022-12-12 09:30:00,234.21,234.21,233.19,233.45,3800.0,219.568,219.568,218.6118,218.8555,3800.0
2022-12-12 10:00:00,233.85,234.5,233.85,234.27,3672.0,219.2305,219.8399,219.2305,219.6242,3672.0
2022-12-12 10:30:00,234.24,234.78,234.19,234.48,2185.0,219.5961,220.1024,219.5492,219.8211,2185.0
2022-12-12 11:00:00,234.46,235.17,234.43,235.17,4302.0,219.8024,220.468,219.7742,220.468,4302.0
2022-12-12 11:30:00,235.15,235.21,234.77,234.91,6529.0,220.4492,220.5055,220.093,220.2242,6529.0
2022-12-12 12:00:00,234.87,235.15,234.45,234.78,5121.0,220.1867,220.4492,219.793,220.1024,5121.0
2022-12-12 12:30:00,234.73,235.09,234.66,234.88,3222.0,220.0555,220.393,219.9899,220.1961,3222.0
2022-12-12 13:00:00,234.97,235.06,234.31,234.31,5660.0,220.2805,220.3649,219.6617,219.6617,5660.0
2022-12-12 13:30:00,234.33,234.93,234.2,234.86,7435.0,219.6805,220.243,219.5586,220.1774,7435.0
2022-12-12 14:00:00,234.86,235.11,234.73,234.84,4490.0,220.1774,220.4117,220.0555,220.1586,4490.0
2022-12-12 14:30:00,234.67,235.0,234.45,234.87,6774.0,219.9992,220.3086,219.793,220.1867,6774.0
2022-12-12 15:00:00,235.01,236.19,234.95,236.15,12808.0,220.318,221.4242,220.2617,221.3867,12808.0
2022-12-12 15:30:00,236.18,236.4,235.54,235.71,31053.0,221.4148,221.6211,220.8148,220.9742,31053.0
2022-12-13 09:30:00,241.04,241.04,238.2,239.41,11328.0,225.971,225.971,223.3086,224.4429,11328.0
2022-12-13 10:00:00,239.67,239.68,237.13,237.28,8217.0,224.6867,224.696,222.3054,222.4461,8217.0
2022-12-13 10:30:00,237.2,237.52,235.94,236.24,7576.0,222.3711,222.6711,221.1898,221.4711,7576.0
2022-12-13 11:00:00,236.49,236.89,236.24,236.69,4562.0,221.7055,222.0804,221.4711,221.893,4562.0
2022-12-13 11:30:00,237.01,237.32,236.0,236.54,10884.0,222.1929,222.4836,221.2461,221.7523,10884.0
2022-12-13 12:00:00,236.78,236.78,235.07,235.13,10117.0,221.9773,221.9773,220.3742,220.4305,10117.0
2022-12-13 12:30:00,235.32,235.37,234.66,234.66,5083.0,220.6086,220.6555,219.9899,219.9899,5083.0
2022-12-13 13:00:00,235.06,235.88,234.95,235.74,12606.0,220.3649,221.1336,220.2617,221.0023,12606.0
2022-12-13 13:30:00,235.54,236.33,235.41,235.74,10503.0,220.8148,221.5555,220.693,221.0023,10503.0
2022-12-13 14:00:00,235.89,236.2,235.48,235.73,3347.0,221.143,221.4336,220.7586,220.993,3347.0
2022-12-13 14:30:00,235.69,236.48,235.51,235.88,7763.0,220.9555,221.6961,220.7867,221.1336,7763.0
2022-12-13 15:00:00,235.78,235.94,235.1,235.91,9434.0,221.0398,221.1898,220.4024,221.1617,9434.0
2022-12-13 15:30:00,236.01,236.87,235.68,236.04,25012.0,221.2555,222.0617,220.9461,221.2836,25012.0
2022-12-14 09:30:00,235.95,236.6,234.44,234.51,15220.0,221.1992,221.8086,219.7836,219.8492,15220.0
2022-12-14 10:00:00,234.82,234.89,232.55,233.16,16523.0,220.1399,220.2055,218.0118,218.5836,16523.0
2022-12-14 10:30:00,233.33,234.02,232.74,233.25,9329.0,218.743,219.3899,218.1899,218.668,9329.0
2022-12-14 11:00:00,233.25,233.82,233.01,233.27,6295.0,218.668,219.2024,218.443,218.6868,6295.0
2022-12-14 11:30:00,233.28,233.31,232.5,232.55,6569.0,218.6961,218.7243,217.9649,218.0118,6569.0
2022-12-14 12:00:00,232.47,232.76,232.28,232.5,7125.0,217.9368,218.2086,217.7586,217.9649,7125.0
2022-12-14 12:30:00,232.45,233.27,232.4,233.25,9069.0,217.918,218.6868,217.8711,218.668,9069.0
2022-12-14 13:00:00,233.36,233.64,233.2,233.44,7814.0,218.7711,219.0336,218.6211,218.8461,7814.0
2022-12-14 13:30:00,233.72,234.02,233.45,233.46,5198.0,219.1086,219.3899,218.8555,218.8649,5198.0
2022-12-14 14:00:00,233.13,233.16,230.12,232.15,32775.0,218.5555,218.5836,215.7337,217.6368,32775.0
2022-12-14 14:30:00,231.9,233.11,230.77,231.44,41835.0,217.4024,218.5368,216.343,216.9712,41835.0
2022-12-14 15:00:00,231.5,234.02,231.16,232.0,16838.0,217.0274,219.3899,216.7087,217.4962,16838.0
2022-12-14 15:30:00,231.91,233.71,231.45,233.0,34042.0,217.4118,219.0992,216.9805,218.4336,34042.0
2022-12-15 09:30:00,230.76,230.76,229.32,229.36,5554.0,216.3337,216.3337,214.9837,215.0212,5554.0
2022-12-15 10:00:00,229.77,230.75,229.16,230.44,9701.0,215.4056,216.3243,214.8337,216.0337,9701.0
2022-12-15 10:30:00,230.43,231.19,230.06,230.57,5557.0,216.0243,216.7368,215.6774,216.1556,5557.0
2022-12-15 11:00:00,230.48,230.63,229.56,229.61,5397.0,216.0712,216.2118,215.2087,215.2556,5397.0
2022-12-15 11:30:00,229.48,229.64,228.32,228.83,17610.0,215.1337,215.2837,214.0462,214.5243,17610.0
2022-12-15 12:00:00,228.88,229.68,228.73,229.55,9678.0,214.5712,215.3212,214.4306,215.1993,9678.0
2022-12-15 12:30:00,229.76,230.03,229.25,229.45,2746.0,215.3962,215.6493,214.9181,215.1056,2746.0
2022-12-15 13:00:00,229.27,229.3,228.77,229.05,4034.0,214.9368,214.9649,214.4681,214.7306,4034.0
2022-12-15 13:30:00,228.92,228.97,228.51,228.96,7366.0,214.6087,214.6556,214.2243,214.6462,7366.0
2022-12-15 14:00:00,228.93,229.11,228.57,229.03,4496.0,214.6181,214.7868,214.2806,214.7118,4496.0
2022-12-15 14:30:00,228.95,230.39,228.95,230.36,5914.0,214.6368,215.9868,214.6368,215.9587,5914.0
2022-12-15 15:00:00,230.45,230.98,230.3,230.83,6679.0,216.0431,216.5399,215.9024,216.3993,6679.0
2022-12-15 15:30:00,230.97,231.25,230.07,230.41,30263.0,216.5305,216.793,215.6868,216.0056,30263.0
2022-12-16 09:30:00,227.95,229.95,227.95,229.18,52260.0,213.6993,215.5743,213.6993,214.8524,52260.0
2022-12-16 10:00:00,229.16,229.27,226.41,226.55,14739.0,214.8337,214.9368,212.2556,212.3869,14739.0
2022-12-16 10:30:00,226.64,226.93,226.26,226.61,11211.0,212.4712,212.7431,212.115,212.4431,11211.0
2022-12-16 11:00:00,226.64,227.4,226.26,226.57,9130.0,212.4712,213.1837,212.115,212.4056,9130.0
2022-12-16 11:30:00,226.75,226.99,225.67,225.84,7100.0,212.5744,212.7994,211.5619,211.7213,7100.0
2022-12-16 12:00:00,225.86,226.0,225.12,225.52,7961.0,211.74,211.8713,211.0463,211.4213,7961.0
2022-12-16 12:30:00,225.49,225.88,225.11,225.12,7223.0,211.3931,211.7588,211.0369,211.0463,7223.0
2022-12-16 13:00:00,225.1,225.27,224.96,225.0,42826.0,211.0275,211.1869,210.8963,210.9338,42826.0
2022-12-16 13:30:00,225.03,225.77,224.9,225.56,28488.0,210.9619,211.6556,210.84,211.4588,28488.0
2022-12-16 14:00:00,225.61,225.91,224.97,225.18,31615.0,211.5056,211.7869,210.9056,211.1025,31615.0
2022-12-16 14:30:00,225.18,225.32,224.69,225.29,14551.0,211.1025,211.2338,210.6431,211.2056,14551.0
2022-12-16 15:00:00,225.4,225.89,225.12,225.21,27556.0,211.3088,211.7681,211.0463,211.1306,27556.0
2022-12-16 15:30:00,225.27,226.04,225.25,225.55,62158.0,211.1869,211.9088,211.1681,211.4494,62158.0
2022-12-19 09:30:00,226.05,226.64,224.6,225.62,13017.0,211.9181,212.4712,210.5588,211.515,13017.0
2022-12-19 10:00:00,225.71,226.4,224.99,226.37,14800.0,211.5994,212.2462,210.9244,212.2181,14800.0
2022-12-19 10:30:00,226.4,227.26,226.2,226.46,8590.0,212.2462,213.0525,212.0587,212.3025,8590.0
2022-12-19 11:00:00,226.39,226.39,225.41,225.63,9784.0,212.2369,212.2369,211.3181,211.5244,9784.0
2022-12-19 11:30:00,225.5,225.5,224.8,224.98,3736.0,211.4025,211.4025,210.7463,210.915,3736.0
2022-12-19 12:00:00,224.86,225.61,224.62,225.17,4454.0,210.8025,211.5056,210.5775,211.0931,4454.0
2022-12-19 12:30:00,225.07,225.18,224.87,224.94,2730.0,210.9994,211.1025,210.8119,210.8775,2730.0
2022-12-19 13:00:00,224.77,224.77,224.11,224.11,5012.0,210.7181,210.7181,210.0994,210.0994,5012.0
2022-12-19 13:30:00,224.08,224.35,223.82,224.23,4935.0,210.0713,210.3244,209.8275,210.2119,4935.0
2022-12-19 14:00:00,224.15,224.39,223.63,223.93,4392.0,210.1369,210.3619,209.6494,209.9307,4392.0
2022-12-19 14:30:00,223.93,224.18,223.35,223.35,6757.0,209.9307,210.165,209.3869,209.3869,6757.0
2022-12-19 15:00:00,223.28,224.39,223.25,224.14,7892.0,209.3213,210.3619,209.2932,210.1275,7892.0
2022-12-19 15:30:00,224.11,224.72,224.05,224.08,17391.0,210.0994,210.6713,210.0432,210.0713,17391.0
2022-12-20 09:30:00,223.48,224.87,223.07,224.38,8787.0,209.5088,210.8119,209.1244,210.3525,8787.0
2022-12-20 10:00:00,224.06,225.5,223.75,224.7,6601.0,210.0525,211.4025,209.7619,210.6525,6601.0
2022-12-20 10:30:00,224.94,225.13,224.28,224.93,3846.0,210.8775,211.0556,210.2588,210.8681,3846.0
2022-12-20 11:00:00,225.02,225.05,224.14,224.2,3470.0,210.9525,210.9806,210.1275,210.1838,3470.0
2022-12-20 11:30:00,224.3,224.54,224.14,224.5,5830.0,210.2775,210.5025,210.1275,210.465,5830.0
2022-12-20 12:00:00,224.5,224.72,224.14,224.45,2220.0,210.465,210.6713,210.1275,210.4182,2220.0
2022-12-20 12:30:00,224.4,224.95,224.22,224.95,1946.0,210.3713,210.8869,210.2025,210.8869,1946.0
2022-12-20 13:00:00,225.05,225.12,224.8,225.11,1615.0,210.9806,211.0463,210.7463,211.0369,1615.0
2022-12-20 13:30:00,225.1,225.46,224.93,224.99,2909.0,211.0275,211.365,210.8681,210.9244,2909.0
2022-12-20 14:00:00,225.16,225.41,225.0,225.38,3322.0,211.0838,211.3181,210.9338,211.29,3322.0
2022-12-20 14:30:00,225.07,225.35,224.49,225.21,19473.0,210.9994,211.2619,210.4557,211.1306,19473.0
2022-12-20 15:00:00,225.26,225.26,224.72,224.92,5319.0,211.1775,211.1775,210.6713,210.8588,5319.0
2022-12-20 15:30:00,224.76,225.43,224.58,224.68,17971.0,210.7088,211.3369,210.54,210.6338,17971.0
2022-12-21 09:30:00,226.57,227.01,225.77,226.01,7278.0,212.4056,212.8181,211.6556,211.8806,7278.0
2022-12-21 10:00:00,226.48,227.4,226.4,227.03,4446.0,212.3212,213.1837,212.2462,212.8369,4446.0
2022-12-21 10:30:00,227.6,227.95,227.44,227.87,3601.0,213.3712,213.6993,213.2212,213.6243,3601.0
2022-12-21 11:00:00,227.95,228.36,227.82,228.25,4838.0,213.6993,214.0837,213.5775,213.9806,4838.0
2022-12-21 11:30:00,228.35,228.5,227.96,228.23,3263.0,214.0743,214.215,213.7087,213.9618,3263.0
2022-12-21 12:00:00,228.23,228.3,227.88,228.06,6682.0,213.9618,214.0275,213.6337,213.8025,6682.0
2022-12-21 12:30:00,228.18,228.61,228.11,228.37,4282.0,213.915,214.3181,213.8493,214.0931,4282.0
2022-12-21 13:00:00,228.29,228.64,227.84,227.84,3339.0,214.0181,214.3462,213.5962,213.5962,3339.0
2022-12-21 13:30:00,228.14,228.82,228.09,228.72,2759.0,213.8775,214.515,213.8306,214.4212,2759.0
2022-12-21 14:00:00,228.84,229.03,228.24,228.24,6293.0,214.5337,214.7118,213.9712,213.9712,6293.0
2022-12-21 14:30:00,228.2,228.51,228.2,228.51,5143.0,213.9337,214.2243,213.9337,214.2243,5143.0
2022-12-21 15:00:00,228.57,228.65,228.34,228.47,5574.0,214.2806,214.3556,214.065,214.1868,5574.0
2022-12-21 15:30:00,228.58,229.26,228.51,229.25,23279.0,214.29,214.9274,214.2243,214.9181,23279.0
2022-12-22 09:30:00,227.34,227.34,225.17,225.18,12434.0,213.1275,213.1275,211.0931,211.1025,12434.0
2022-12-22 10:00:00,225.22,225.22,223.74,224.14,26313.0,211.14,211.14,209.7525,210.1275,26313.0
2022-12-22 10:30:00,223.87,224.15,223.43,223.55,25871.0,209.8744,210.1369,209.4619,209.5744,25871.0
2022-12-22 11:00:00,223.52,223.7,222.87,222.98,7563.0,209.5463,209.715,208.9369,209.0401,7563.0
2022-12-22 11:30:00,223.0,223.54,222.47,222.7,5661.0,209.0588,209.565,208.5619,208.7776,5661.0
2022-12-22 12:00:00,222.73,222.77,221.8,221.83,13191.0,208.8057,208.8432,207.9338,207.9619,13191.0
2022-12-22 12:30:00,221.73,221.77,221.26,221.35,4946.0,207.8682,207.9057,207.4276,207.512,4946.0
2022-12-22 13:00:00,221.51,221.54,220.21,220.85,7471.0,207.662,207.6901,206.4432,207.0432,7471.0
2022-12-22 13:30:00,220.8,221.05,220.34,220.88,8361.0,206.9963,207.2307,206.5651,207.0713,8361.0
2022-12-22 14:00:00,220.89,223.26,220.88,223.26,16802.0,207.0807,209.3025,207.0713,209.3025,16802.0
2022-12-22 14:30:00,223.19,223.98,222.84,223.98,4673.0,209.2369,209.9775,208.9088,209.9775,4673.0
2022-12-22 15:00:00,223.99,225.55,223.99,225.46,7236.0,209.9869,211.4494,209.9869,211.365,7236.0
2022-12-22 15:30:00,225.54,225.75,224.68,225.27,15944.0,211.44,211.6369,210.6338,211.1869,15944.0
2022-12-23 09:30:00,225.32,225.79,224.45,224.91,5741.0,211.2338,211.6744,210.4182,210.8494,5741.0
2022-12-23 10:00:00,225.17,226.58,225.13,226.57,812.0,211.0931,212.415,211.0556,212.4056,812.0
2022-12-23 10:30:00,226.55,226.67,225.75,226.19,3114.0,212.3869,212.4994,211.6369,212.0494,3114.0
2022-12-23 11:00:00,226.28,226.47,226.13,226.25,1373.0,212.1337,212.3119,211.9931,212.1056,1373.0
2022-12-23 11:30:00,226.46,226.74,226.43,226.65,1388.0,212.3025,212.565,212.2744,212.4806,1388.0
2022-12-23 12:00:00,226.8,227.17,226.8,227.11,1688.0,212.6212,212.9681,212.6212,212.9119,1688.0
2022-12-23 12:30:00,227.29,227.43,227.01,227.02,2190.0,213.0806,213.2119,212.8181,212.8275,2190.0
2022-12-23 13:00:00,227.14,227.14,227.0,227.0,800.0,212.94,212.94,212.8087,212.8087,800.0
2022-12-23 13:30:00,227.06,227.21,226.65,227.0,1249.0,212.865,213.0056,212.4806,212.8087,1249.0
2022-12-23 14:00:00,226.92,227.36,226.92,227.06,1766.0,212.7337,213.1462,212.7337,212.865,1766.0
2022-12-23 14:30:00,227.03,227.65,227.02,227.64,3875.0,212.8369,213.4181,212.8275,213.4087,3875.0
2022-12-23 15:00:00,227.77,227.86,227.22,227.22,2011.0,213.5306,213.615,213.015,213.015,2011.0
2022-12-23 15:30:00,227.4,227.81,227.12,227.74,12025.0,213.1837,213.5681,212.9212,213.5025,12025.0
2022-12-27 09:30:00,227.65,228.44,227.65,227.95,5475.0,213.4181,214.1587,213.4181,213.6993,5475.0
2022-12-27 10:00:00,227.76,229.9,227.67,229.8,7618.0,213.5212,215.5274,213.4369,215.4337,7618.0
2022-12-27 10:30:00,230.01,230.46,229.74,229.9,3653.0,215.6306,216.0524,215.3774,215.5274,3653.0
2022-12-27 11:00:00,229.92,230.28,229.71,230.17,3567.0,215.5462,215.8837,215.3493,215.7806,3567.0
2022-12-27 11:30:00,230.14,230.26,230.06,230.23,2018.0,215.7524,215.8649,215.6774,215.8368,2018.0
2022-12-27 12:00:00,230.3,230.6,230.26,230.38,2237.0,215.9024,216.1837,215.8649,215.9774,2237.0
2022-12-27 12:30:00,230.28,230.54,230.24,230.4,3809.0,215.8837,216.1274,215.8462,215.9962,3809.0
2022-12-27 13:00:00,230.44,230.59,230.43,230.58,2311.0,216.0337,216.1743,216.0243,216.1649,2311.0
2022-12-27 13:30:00,230.29,230.52,230.04,230.04,3369.0,215.8931,216.1087,215.6587,215.6587,3369.0
2022-12-27 14:00:00,229.96,230.09,229.2,229.2,2253.0,215.5837,215.7056,214.8712,214.8712,2253.0
2022-12-27 14:30:00,229.29,229.77,229.21,229.77,1788.0,214.9556,215.4056,214.8806,215.4056,1788.0
2022-12-27 15:00:00,229.95,230.11,229.84,230.04,3645.0,215.5743,215.7243,215.4712,215.6587,3645.0
2022-12-27 15:30:00,230.21,230.21,229.5,229.7,14033.0,215.8181,215.8181,215.1524,215.3399,14033.0
2022-12-28 09:30:00,230.79,231.35,230.04,230.74,4678.0,216.3618,216.8868,215.6587,216.3149,4678.0
2022-12-28 10:00:00,230.49,230.49,229.37,229.54,2704.0,216.0806,216.0806,215.0306,215.1899,2704.0
2022-12-28 10:30:00,229.23,230.1,229.07,229.2,2825.0,214.8993,215.7149,214.7493,214.8712,2825.0
2022-12-28 11:00:00,229.34,229.36,228.55,229.08,4068.0,215.0024,215.0212,214.2618,214.7587,4068.0
2022-12-28 11:30:00,229.0,229.0,228.62,228.62,1925.0,214.6837,214.6837,214.3275,214.3275,1925.0
2022-12-28 12:00:00,228.63,228.66,227.65,227.67,3550.0,214.3368,214.365,213.4181,213.4369,3550.0
2022-12-28 12:30:00,227.7,228.26,227.65,228.09,11487.0,213.465,213.99,213.4181,213.8306,11487.0
2022-12-28 13:00:00,228.12,228.49,228.08,228.09,3476.0,213.8587,214.2056,213.8212,213.8306,3476.0
2022-12-28 13:30:00,227.88,228.01,227.72,227.74,5028.0,213.6337,213.7556,213.4837,213.5025,5028.0
2022-12-28 14:00:00,227.74,227.88,227.54,227.58,2110.0,213.5025,213.6337,213.315,213.3525,2110.0
2022-12-28 14:30:00,227.4,228.09,227.4,227.69,4789.0,213.1837,213.8306,213.1837,213.4556,4789.0
2022-12-28 15:00:00,227.68,227.68,226.4,226.67,3288.0,213.4462,213.4462,212.2462,212.4994,3288.0
2022-12-28 15:30:00,226.62,226.9,226.21,226.46,8903.0,212.4525,212.715,212.0681,212.3025,8903.0
2022-12-29 09:30:00,227.86,228.48,226.98,228.48,5218.0,213.615,214.1962,212.79,214.1962,5218.0
2022-12-29 10:00:00,228.61,229.28,228.61,229.08,2001.0,214.3181,214.9462,214.3181,214.7587,2001.0
2022-12-29 10:30:00,229.11,229.43,228.87,229.11,3285.0,214.7868,215.0868,214.5618,214.7868,3285.0
2022-12-29 11:00:00,228.88,228.88,228.18,228.84,1627.0,214.5712,214.5712,213.915,214.5337,1627.0
2022-12-29 11:30:00,228.96,229.56,228.96,229.53,2160.0,214.6462,215.2087,214.6462,215.1806,2160.0
2022-12-29 12:00:00,229.79,230.51,229.62,230.04,2778.0,215.4243,216.0993,215.2649,215.6587,2778.0
2022-12-29 12:30:00,230.18,230.7,230.0,230.7,2853.0,215.7899,216.2774,215.6212,216.2774,2853.0
2022-12-29 13:00:00,230.72,230.73,230.18,230.35,1836.0,216.2962,216.3055,215.7899,215.9493,1836.0
2022-12-29 13:30:00,230.22,230.33,229.86,230.26,3201.0,215.8274,215.9306,215.4899,215.8649,3201.0
2022-12-29 14:00:00,230.37,230.58,230.25,230.34,3747.0,215.9681,216.1649,215.8556,215.9399,3747.0
2022-12-29 14:30:00,230.35,230.97,230.25,230.26,3452.0,215.9493,216.5305,215.8556,215.8649,3452.0
2022-12-29 15:00:00,230.12,230.17,229.22,229.57,3822.0,215.7337,215.7806,214.8899,215.2181,3822.0
2022-12-29 15:30:00,229.54,230.31,229.42,230.22,15220.0,215.1899,215.9118,215.0774,215.8274,15220.0
2022-12-30 09:30:00,229.18,229.68,228.36,228.75,3137.0,214.8524,215.3212,214.0837,214.4493,3137.0
2022-12-30 10:00:00,228.85,229.3,228.46,228.9,1400.0,214.5431,214.9649,214.1775,214.59,1400.0
2022-12-30 10:30:00,229.13,229.29,228.11,228.11,2273.0,214.8056,214.9556,213.8493,213.8493,2273.0
2022-12-30 11:00:00,228.2,228.53,227.99,228.05,1307.0,213.9337,214.2431,213.7368,213.7931,1307.0
2022-12-30 11:30:00,228.36,228.6,228.07,228.5,2350.0,214.0837,214.3087,213.8118,214.215,2350.0
2022-12-30 12:00:00,228.41,228.65,228.32,228.65,2163.0,214.1306,214.3556,214.0462,214.3556,2163.0
2022-12-30 12:30:00,228.55,228.55,228.17,228.18,2066.0,214.2618,214.2618,213.9056,213.915,2066.0
2022-12-30 13:00:00,228.39,228.76,227.28,227.34,3301.0,214.1118,214.4587,213.0712,213.1275,3301.0
2022-12-30 13:30:00,227.96,227.96,227.49,227.49,1527.0,213.7087,213.7087,213.2681,213.2681,1527.0
2022-12-30 14:00:00,227.48,227.59,227.07,227.07,1913.0,213.2587,213.3619,212.8744,212.8744,1913.0
2022-12-30 14:30:00,227.21,227.35,226.78,227.27,4399.0,213.0056,213.1369,212.6025,213.0619,4399.0
2022-12-30 15:00:00,227.43,227.76,227.0,227.0,12465.0,213.2119,213.5212,212.8087,212.8087,12465.0
2022-12-30 15:30:00,227.03,229.01,227.03,228.47,17914.0,212.8369,214.6931,212.8369,214.1868,17914.0
2023-01-03 09:30:00,230.18,230.63,228.49,228.85,17574.0,215.7899,216.2118,214.2056,214.5431,17574.0
2023-01-03 10:00:00,229.0,230.95,229.0,230.95,9191.0,214.6837,216.5118,214.6837,216.5118,9191.0
2023-01-03 10:30:00,230.81,231.58,230.81,231.33,7872.0,216.3805,217.1024,216.3805,216.868,7872.0
2023-01-03 11:00:00,231.57,231.57,229.96,230.44,4401.0,217.093,217.093,215.5837,216.0337,4401.0
2023-01-03 11:30:00,229.73,229.73,229.05,229.05,3562.0,215.3681,215.3681,214.7306,214.7306,3562.0
2023-01-03 12:00:00,228.98,229.24,228.69,228.78,4941.0,214.665,214.9087,214.3931,214.4775,4941.0
2023-01-03 12:30:00,228.72,229.24,227.74,228.36,4178.0,214.4212,214.9087,213.5025,214.0837,4178.0
2023-01-03 13:00:00,228.1,229.15,228.08,228.97,5724.0,213.84,214.8243,213.8212,214.6556,5724.0
2023-01-03 13:30:00,229.05,229.21,228.7,228.78,4934.0,214.7306,214.8806,214.4025,214.4775,4934.0
2023-01-03 14:00:00,228.7,228.7,227.86,227.87,4101.0,214.4025,214.4025,213.615,213.6243,4101.0
2023-01-03 14:30:00,227.87,228.7,227.22,228.7,4955.0,213.6243,214.4025,213.015,214.4025,4955.0
2023-01-03 15:00:00,228.92,229.26,228.54,228.57,6720.0,214.6087,214.9274,214.2525,214.2806,6720.0
2023-01-03 15:30:00,228.59,229.52,228.49,229.42,32274.0,214.2993,215.1712,214.2056,215.0774,32274.0
2023-01-04 09:30:00,230.99,232.23,230.14,231.71,7592.0,216.5493,217.7118,215.7524,217.2243,7592.0
2023-01-04 10:00:00,231.52,231.52,229.73,229.87,2151.0,217.0462,217.0462,215.3681,215.4993,2151.0
2023-01-04 10:30:00,229.59,230.48,229.59,230.21,2474.0,215.2368,216.0712,215.2368,215.8181,2474.0
2023-01-04 11:00:00,230.29,230.41,229.67,230.3,3444.0,215.8931,216.0056,215.3118,215.9024,3444.0
2023-01-04 11:30:00,230.56,231.52,230.56,231.52,2640.0,216.1462,217.0462,216.1462,217.0462,2640.0
2023-01-04 12:00:00,231.48,231.6,230.79,231.06,2757.0,217.0087,217.1212,216.3618,216.6149,2757.0
2023-01-04 12:30:00,231.08,231.22,230.53,230.54,2355.0,216.6337,216.7649,216.1181,216.1274,2355.0
2023-01-04 13:00:00,230.57,230.95,230.39,230.92,1905.0,216.1556,216.5118,215.9868,216.4837,1905.0
2023-01-04 13:30:00,230.86,231.53,230.33,230.34,4070.0,216.4274,217.0555,215.9306,215.9399,4070.0
2023-01-04 14:00:00,230.86,231.7,229.88,230.15,5787.0,216.4274,217.2149,215.5087,215.7618,5787.0
2023-01-04 14:30:00,229.96,231.18,229.91,231.18,5798.0,215.5837,216.7274,215.5368,216.7274,5798.0
2023-01-04 15:00:00,231.66,231.95,231.36,231.67,4460.0,217.1774,217.4493,216.8962,217.1868,4460.0
2023-01-04 15:30:00,231.56,232.41,230.43,232.29,17795.0,217.0837,217.8805,216.0243,217.768,17795.0
2023-01-05 09:30:00,231.43,231.43,229.74,231.13,7020.0,216.9618,216.9618,215.3774,216.6805,7020.0
2023-01-05 10:00:00,231.28,232.19,230.83,232.19,1503.0,216.8212,217.6743,216.3993,217.6743,1503.0
2023-01-05 10:30:00,231.88,232.19,231.19,231.34,2203.0,217.3837,217.6743,216.7368,216.8774,2203.0
2023-01-05 11:00:00,231.24,231.51,230.0,230.19,1953.0,216.7837,217.0368,215.6212,215.7993,1953.0
2023-01-05 11:30:00,230.15,230.16,229.4,229.46,2185.0,215.7618,215.7712,215.0587,215.1149,2185.0
2023-01-05 12:00:00,229.56,230.36,229.54,230.36,3235.0,215.2087,215.9587,215.1899,215.9587,3235.0
2023-01-05 12:30:00,230.26,230.26,229.62,229.69,2802.0,215.8649,215.8649,215.2649,215.3306,2802.0
2023-01-05 13:00:00,229.61,229.87,229.21,229.72,6089.0,215.2556,215.4993,214.8806,215.3587,6089.0
2023-01-05 13:30:00,230.33,230.44,229.65,229.92,1904.0,215.9306,216.0337,215.2931,215.5462,1904.0
2023-01-05 14:00:00,230.02,230.19,229.58,229.58,3490.0,215.6399,215.7993,215.2274,215.2274,3490.0
2023-01-05 14:30:00,229.69,230.49,229.57,230.21,5555.0,215.3306,216.0806,215.2181,215.8181,5555.0
2023-01-05 15:00:00,229.93,230.05,229.62,229.68,1784.0,215.5556,215.6681,215.2649,215.3212,1784.0
2023-01-05 15:30:00,229.66,230.43,229.47,229.94,32997.0,215.3024,216.0243,215.1243,215.5649,32997.0
2023-01-06 09:30:00,232.68,234.01,232.59,234.01,6943.0,218.1336,219.3805,218.0493,219.3805,6943.0
2023-01-06 10:00:00,234.19,234.94,233.98,234.68,4005.0,219.5492,220.2524,219.3524,220.0086,4005.0
2023-01-06 10:30:00,235.0,236.23,235.0,236.08,8637.0,220.3086,221.4617,220.3086,221.3211,8637.0
2023-01-06 11:00:00,236.07,236.32,235.27,235.49,12800.0,221.3117,221.5461,220.5617,220.768,12800.0
2023-01-06 11:30:00,235.65,236.67,235.65,236.45,2263.0,220.918,221.8742,220.918,221.668,2263.0
2023-01-06 12:00:00,236.47,236.58,235.72,235.72,5026.0,221.6867,221.7898,220.9836,220.9836,5026.0
2023-01-06 12:30:00,235.76,235.79,235.46,235.46,2398.0,221.0211,221.0492,220.7398,220.7398,2398.0
2023-01-06 13:00:00,235.4,236.25,235.4,236.25,2628.0,220.6836,221.4805,220.6836,221.4805,2628.0
2023-01-06 13:30:00,236.25,236.65,236.03,236.65,7967.0,221.4805,221.8555,221.2742,221.8555,7967.0
2023-01-06 14:00:00,236.55,237.57,236.51,237.31,9725.0,221.7617,222.7179,221.7242,222.4742,9725.0
2023-01-06 14:30:00,237.33,237.42,236.9,237.33,7121.0,222.4929,222.5773,222.0898,222.4929,7121.0
2023-01-06 15:00:00,237.38,238.08,237.33,237.36,11093.0,222.5398,223.1961,222.4929,222.5211,11093.0
2023-01-06 15:30:00,237.53,238.33,237.41,237.41,30385.0,222.6804,223.4304,222.5679,222.5679,30385.0
2023-01-09 09:30:00,237.5,239.32,236.98,239.13,10293.0,222.6523,224.3585,222.1648,224.1804,10293.0
2023-01-09 10:00:00,239.22,241.13,239.22,240.69,9712.0,224.2648,226.0554,224.2648,225.6429,9712.0
2023-01-09 10:30:00,240.74,243.7,240.63,243.5,12047.0,225.6898,228.4647,225.5866,228.2772,12047.0
2023-01-09 11:00:00,243.58,244.97,243.58,244.44,9945.0,228.3522,229.6553,228.3522,229.1584,9945.0
2023-01-09 11:30:00,244.35,245.29,244.29,245.21,9700.0,229.0741,229.9553,229.0178,229.8803,9700.0
2023-01-09 12:00:00,245.14,245.43,244.57,245.03,9342.0,229.8147,230.0866,229.2803,229.7116,9342.0
2023-01-09 12:30:00,244.99,245.29,244.57,245.05,9285.0,229.6741,229.9553,229.2803,229.7303,9285.0
2023-01-09 13:00:00,245.08,245.38,244.73,245.13,9459.0,229.7584,230.0397,229.4303,229.8053,9459.0
2023-01-09 13:30:00,244.99,244.99,242.99,243.63,7567.0,229.6741,229.6741,227.7991,228.3991,7567.0
2023-01-09 14:00:00,243.7,243.93,242.69,242.86,8193.0,228.4647,228.6803,227.5179,227.6772,8193.0
2023-01-09 14:30:00,242.83,243.05,242.61,242.7,13379.0,227.6491,227.8553,227.4429,227.5272,13379.0
2023-01-09 15:00:00,242.56,242.87,241.41,241.48,12123.0,227.396,227.6866,226.3179,226.3835,12123.0
2023-01-09 15:30:00,241.47,241.48,240.38,240.4,33857.0,226.3741,226.3835,225.3523,225.371,33857.0
2023-01-10 09:30:00,240.4,243.39,240.37,242.93,15626.0,225.371,228.1741,225.3429,227.7428,15626.0
2023-01-10 10:00:00,242.9,243.07,241.45,241.66,7581.0,227.7147,227.8741,226.3554,226.5522,7581.0
2023-01-10 10:30:00,241.64,242.28,240.88,242.28,4315.0,226.5335,227.1335,225.821,227.1335,4315.0
2023-01-10 11:00:00,242.12,242.96,241.92,242.08,7277.0,226.9835,227.771,226.796,226.946,7277.0
2023-01-10 11:30:00,241.93,242.91,241.93,242.79,5013.0,226.8054,227.7241,226.8054,227.6116,5013.0
2023-01-10 12:00:00,242.79,242.79,242.12,242.13,3811.0,227.6116,227.6116,226.9835,226.9929,3811.0
2023-01-10 12:30:00,242.38,242.85,242.38,242.73,3427.0,227.2272,227.6678,227.2272,227.5554,3427.0
2023-01-10 13:00:00,242.76,243.33,242.76,243.33,6880.0,227.5835,228.1178,227.5835,228.1178,6880.0
2023-01-10 13:30:00,243.39,243.96,243.34,243.94,6445.0,228.1741,228.7085,228.1272,228.6897,6445.0
2023-01-10 14:00:00,243.9,244.43,243.72,244.25,8516.0,228.6522,229.1491,228.4835,228.9803,8516.0
2023-01-10 14:30:00,244.29,244.78,244.28,244.51,7711.0,229.0178,229.4772,229.0084,229.2241,7711.0
2023-01-10 15:00:00,244.43,244.54,244.01,244.14,7271.0,229.1491,229.2522,228.7553,228.8772,7271.0
2023-01-10 15:30:00,244.19,244.85,244.13,244.4,23752.0,228.9241,229.5428,228.8678,229.1209,23752.0
2023-01-11 09:30:00,245.3,246.62,245.3,245.75,9328.0,229.9647,231.2022,229.9647,230.3866,9328.0
2023-01-11 10:00:00,245.92,247.68,245.64,247.43,12620.0,230.5459,232.1959,230.2834,231.9615,12620.0
2023-01-11 10:30:00,247.43,247.49,246.82,246.94,9662.0,231.9615,232.0178,231.3897,231.5022,9662.0
2023-01-11 11:00:00,247.36,247.36,246.37,246.71,4055.0,231.8959,231.8959,230.9678,231.2865,4055.0
2023-01-11 11:30:00,246.65,247.12,246.51,247.12,1764.0,231.2303,231.6709,231.099,231.6709,1764.0
2023-01-11 12:00:00,247.27,247.65,247.24,247.37,18383.0,231.8115,232.1678,231.7834,231.9053,18383.0
2023-01-11 12:30:00,247.44,247.57,247.09,247.13,3834.0,231.9709,232.0928,231.6428,231.6803,3834.0
2023-01-11 13:00:00,247.22,247.52,247.1,247.1,10393.0,231.7647,232.0459,231.6522,231.6522,10393.0
2023-01-11 13:30:00,246.86,247.18,246.86,247.06,4925.0,231.4272,231.7272,231.4272,231.6147,4925.0
2023-01-11 14:00:00,247.17,247.17,246.74,247.01,3213.0,231.7178,231.7178,231.3147,231.5678,3213.0
2023-01-11 14:30:00,247.2,247.23,247.01,247.04,13566.0,231.7459,231.774,231.5678,231.5959,13566.0
2023-01-11 15:00:00,247.19,247.3,247.1,247.12,4950.0,231.7365,231.8396,231.6522,231.6709,4950.0
2023-01-11 15:30:00,246.98,247.29,246.84,246.88,40419.0,231.5397,231.8303,231.4084,231.4459,40419.0
2023-01-12 09:30:00,248.0,248.0,246.37,247.38,23670.0,232.4959,232.4959,230.9678,231.9146,23670.0
2023-01-12 10:00:00,247.73,248.27,247.23,247.65,7343.0,232.2428,232.749,231.774,232.1678,7343.0
2023-01-12 10:30:00,247.33,247.69,246.17,246.36,2656.0,231.8678,232.2053,230.7803,230.9584,2656.0
2023-01-12 11:00:00,246.18,246.45,245.75,246.03,4438.0,230.7897,231.0428,230.3866,230.649,4438.0
2023-01-12 11:30:00,245.94,246.32,245.53,246.23,3173.0,230.5647,230.9209,230.1803,230.8365,3173.0
2023-01-12 12:00:00,246.12,247.18,246.11,247.18,3952.0,230.7334,231.7272,230.724,231.7272,3952.0
2023-01-12 12:30:00,247.35,247.82,247.21,247.5,4018.0,231.8865,232.3271,231.7553,232.0271,4018.0
2023-01-12 13:00:00,247.39,248.11,247.32,247.32,4110.0,231.924,232.599,231.8584,231.8584,4110.0
2023-01-12 13:30:00,246.94,248.18,246.94,248.18,4932.0,231.5022,232.6646,231.5022,232.6646,4932.0
2023-01-12 14:00:00,248.03,248.1,247.5,247.51,6606.0,232.524,232.5896,232.0271,232.0365,6606.0
2023-01-12 14:30:00,247.44,248.07,247.29,247.84,8719.0,231.9709,232.5615,231.8303,232.3459,8719.0
2023-01-12 15:00:00,247.81,248.02,247.48,247.85,5965.0,232.3178,232.5146,232.0084,232.3553,5965.0
2023-01-12 15:30:00,247.89,248.73,247.89,248.27,33710.0,232.3928,233.1803,232.3928,232.749,33710.0
2023-01-13 09:30:00,247.09,248.54,246.13,248.04,8578.0,231.6428,233.0021,230.7428,232.5334,8578.0
2023-01-13 10:00:00,247.64,248.42,247.46,247.98,5068.0,232.1584,232.8896,231.9896,232.4771,5068.0
2023-01-13 10:30:00,248.15,248.36,247.88,248.08,8316.0,232.6365,232.8334,232.3834,232.5709,8316.0
2023-01-13 11:00:00,248.08,248.9,247.96,248.84,7384.0,232.5709,233.3396,232.4584,233.2834,7384.0
2023-01-13 11:30:00,248.78,248.78,248.13,248.45,4939.0,233.2271,233.2271,232.6178,232.9178,4939.0
2023-01-13 12:00:00,248.48,248.68,248.09,248.56,5797.0,232.9459,233.1334,232.5803,233.0209,5797.0
2023-01-13 12:30:00,248.44,248.82,248.39,248.6,4449.0,232.9084,233.2646,232.8615,233.0584,4449.0
2023-01-13 13:00:00,248.64,248.71,248.08,248.14,3171.0,233.0959,233.1615,232.5709,232.6271,3171.0
2023-01-13 13:30:00,248.25,249.07,248.14,249.07,3718.0,232.7303,233.499,232.6271,233.499,3718.0
2023-01-13 14:00:00,249.01,249.18,248.61,248.99,8353.0,233.4427,233.6021,233.0678,233.424,8353.0
2023-01-13 14:30:00,248.86,249.37,248.63,249.16,5008.0,233.3021,233.7802,233.0865,233.5834,5008.0
2023-01-13 15:00:00,249.17,249.42,249.04,249.37,7755.0,233.5927,233.8271,233.4709,233.7802,7755.0
2023-01-13 15:30:00,249.39,249.77,248.44,248.8,37355.0,233.799,234.1552,232.9084,233.2459,37355.0
2023-01-17 09:30:00,248.48,250.63,248.3,249.17,15578.0,232.9459,234.9615,232.7771,233.5927,15578.0
2023-01-17 10:00:00,248.91,250.04,248.5,248.89,10485.0,233.349,234.4084,232.9646,233.3302,10485.0
2023-01-17 10:30:00,248.86,249.09,247.85,248.06,6392.0,233.3021,233.5177,232.3553,232.5521,6392.0
2023-01-17 11:00:00,247.91,247.91,246.91,247.13,3158.0,232.4115,232.4115,231.474,231.6803,3158.0
2023-01-17 11:30:00,247.39,247.39,246.15,246.41,3503.0,231.924,231.924,230.7615,231.0053,3503.0
2023-01-17 12:00:00,246.47,246.9,246.19,246.2,4515.0,231.0615,231.4647,230.799,230.8084,4515.0
2023-01-17 12:30:00,246.27,246.52,245.66,245.66,3281.0,230.874,231.1084,230.3022,230.3022,3281.0
2023-01-17 13:00:00,245.88,245.88,245.38,245.55,3811.0,230.5084,230.5084,230.0397,230.1991,3811.0
2023-01-17 13:30:00,245.52,246.05,245.37,246.03,4851.0,230.1709,230.6678,230.0303,230.649,4851.0
2023-01-17 14:00:00,246.04,246.04,244.93,245.24,5686.0,230.6584,230.6584,229.6178,229.9084,5686.0
2023-01-17 14:30:00,245.26,245.97,245.26,245.96,5931.0,229.9272,230.5928,229.9272,230.5834,5931.0
2023-01-17 15:00:00,245.91,246.08,245.32,245.37,7279.0,230.5365,230.6959,229.9834,230.0303,7279.0
2023-01-17 15:30:00,245.39,245.63,244.96,245.46,18224.0,230.0491,230.2741,229.6459,230.1147,18224.0
2023-01-18 09:30:00,246.14,247.92,246.02,247.9,5652.0,230.7522,232.4209,230.6397,232.4021,5652.0
2023-01-18 10:00:00,248.05,248.49,247.67,248.04,6253.0,232.5428,232.9553,232.1865,232.5334,6253.0
2023-01-18 10:30:00,248.06,248.06,246.5,246.69,5679.0,232.5521,232.5521,231.0897,231.2678,5679.0
2023-01-18 11:00:00,246.72,246.9,244.15,244.52,12720.0,231.2959,231.4647,228.8866,229.2334,12720.0
2023-01-18 11:30:00,244.29,244.29,242.71,242.86,15823.0,229.0178,229.0178,227.5366,227.6772,15823.0
2023-01-18 12:00:00,242.8,243.05,242.11,242.11,7680.0,227.621,227.8553,226.9741,226.9741,7680.0
2023-01-18 12:30:00,242.02,242.12,241.58,241.69,8129.0,226.8897,226.9835,226.4772,226.5804,8129.0
2023-01-18 13:00:00,241.56,241.95,241.08,241.95,4382.0,226.4585,226.8241,226.0085,226.8241,4382.0
2023-01-18 13:30:00,242.34,243.25,242.14,243.14,8436.0,227.1897,228.0428,227.0022,227.9397,8436.0
2023-01-18 14:00:00,243.14,243.23,242.75,243.23,5605.0,227.9397,228.0241,227.5741,228.0241,5605.0
2023-01-18 14:30:00,243.22,243.44,242.08,242.09,10731.0,228.0147,228.221,226.946,226.9554,10731.0
2023-01-18 15:00:00,241.89,242.6,241.68,242.31,11076.0,226.7679,227.4335,226.571,227.1616,11076.0
2023-01-18 15:30:00,242.19,242.32,240.82,240.83,31473.0,227.0491,227.171,225.7648,225.7741,31473.0
2023-01-19 09:30:00,240.41,240.72,237.07,237.49,19167.0,225.3804,225.671,222.2492,222.6429,19167.0
2023-01-19 10:00:00,237.3,237.3,235.34,236.13,17740.0,222.4648,222.4648,220.6273,221.368,17740.0
2023-01-19 10:30:00,235.97,236.39,235.61,236.06,14604.0,221.218,221.6117,220.8805,221.3023,14604.0
2023-01-19 11:00:00,236.74,237.24,236.08,236.22,12565.0,221.9398,222.4086,221.3211,221.4523,12565.0
2023-01-19 11:30:00,236.21,237.07,236.21,237.01,12605.0,221.443,222.2492,221.443,222.1929,12605.0
2023-01-19 12:00:00,237.23,237.53,236.74,237.12,8334.0,222.3992,222.6804,221.9398,222.2961,8334.0
2023-01-19 12:30:00,236.97,236.97,236.04,236.74,4498.0,222.1554,222.1554,221.2836,221.9398,4498.0
2023-01-19 13:00:00,236.89,237.28,236.89,237.14,3909.0,222.0804,222.4461,222.0804,222.3148,3909.0
2023-01-19 13:30:00,237.27,237.69,237.02,237.14,5472.0,222.4367,222.8304,222.2023,222.3148,5472.0
2023-01-19 14:00:00,237.07,237.68,236.78,237.49,4180.0,222.2492,222.8211,221.9773,222.6429,4180.0
2023-01-19 14:30:00,237.41,237.59,236.84,236.88,5250.0,222.5679,222.7367,222.0336,222.0711,5250.0
2023-01-19 15:00:00,236.87,236.98,236.09,236.21,6939.0,222.0617,222.1648,221.3305,221.443,6939.0
2023-01-19 15:30:00,236.13,236.27,234.49,234.52,52729.0,221.368,221.4992,219.8305,219.8586,52729.0
2023-01-20 09:30:00,235.73,235.73,233.42,235.27,25673.0,220.993,220.993,218.8274,220.5617,25673.0
2023-01-20 10:00:00,235.12,236.87,235.11,236.87,9241.0,220.4211,222.0617,220.4117,222.0617,9241.0
2023-01-20 10:30:00,236.99,237.52,236.73,237.15,11007.0,222.1742,222.6711,221.9304,222.3242,11007.0
2023-01-20 11:00:00,237.3,237.72,237.17,237.18,3704.0,222.4648,222.8586,222.3429,222.3523,3704.0
2023-01-20 11:30:00,237.31,237.31,236.44,237.0,5872.0,222.4742,222.4742,221.6586,222.1836,5872.0
2023-01-20 12:00:00,236.96,237.16,236.63,236.88,3347.0,222.1461,222.3336,221.8367,222.0711,3347.0
2023-01-20 12:30:00,237.05,237.15,236.49,236.77,3556.0,222.2304,222.3242,221.7055,221.9679,3556.0
2023-01-20 13:00:00,236.85,236.99,236.41,236.66,3088.0,222.0429,222.1742,221.6305,221.8648,3088.0
2023-01-20 13:30:00,236.77,237.22,236.75,237.16,3602.0,221.9679,222.3898,221.9492,222.3336,3602.0
2023-01-20 14:00:00,237.22,237.5,236.98,237.49,8294.0,222.3898,222.6523,222.1648,222.6429,8294.0
2023-01-20 14:30:00,237.43,237.5,236.87,237.36,17316.0,222.5867,222.6523,222.0617,222.5211,17316.0
2023-01-20 15:00:00,237.42,237.5,237.05,237.43,11570.0,222.5773,222.6523,222.2304,222.5867,11570.0
2023-01-20 15:30:00,237.5,238.57,237.31,238.4,29249.0,222.6523,223.6554,222.4742,223.496,29249.0
2023-01-23 09:30:00,239.48,239.48,238.5,239.06,7060.0,224.5085,224.5085,223.5898,224.1148,7060.0
2023-01-23 10:00:00,239.07,239.3,238.63,239.0,2304.0,224.1242,224.3398,223.7117,224.0585,2304.0
2023-01-23 10:30:00,238.99,239.21,238.78,239.21,1655.0,224.0492,224.2554,223.8523,224.2554,1655.0
2023-01-23 11:00:00,239.56,239.95,239.43,239.74,5115.0,224.5835,224.9491,224.4617,224.7523,5115.0
2023-01-23 11:30:00,239.79,240.17,239.58,239.81,2098.0,224.7991,225.1554,224.6023,224.8179,2098.0
2023-01-23 12:00:00,239.73,239.73,238.43,238.46,2326.0,224.7429,224.7429,223.5242,223.5523,2326.0
2023-01-23 12:30:00,238.78,239.73,238.78,239.73,3113.0,223.8523,224.7429,223.8523,224.7429,3113.0
2023-01-23 13:00:00,239.63,239.72,239.42,239.59,1083.0,224.6492,224.7335,224.4523,224.6117,1083.0
2023-01-23 13:30:00,239.5,240.39,239.35,240.18,7205.0,224.5273,225.3616,224.3867,225.1648,7205.0
2023-01-23 14:00:00,240.17,240.17,238.6,238.6,6960.0,225.1554,225.1554,223.6835,223.6835,6960.0
2023-01-23 14:30:00,238.65,238.72,237.47,238.01,4698.0,223.7304,223.796,222.6242,223.1304,4698.0
2023-01-23 15:00:00,238.14,238.74,238.14,238.74,3800.0,223.2523,223.8148,223.2523,223.8148,3800.0
2023-01-23 15:30:00,238.58,239.4,238.48,238.83,22305.0,223.6648,224.4335,223.571,223.8992,22305.0
2023-01-24 09:30:00,237.03,239.43,237.03,238.31,5977.0,222.2117,224.4617,222.2117,223.4117,5977.0
2023-01-24 10:00:00,238.39,240.73,238.39,240.73,5423.0,223.4867,225.6804,223.4867,225.6804,5423.0
2023-01-24 10:30:00,240.63,242.31,240.63,242.11,5060.0,225.5866,227.1616,225.5866,226.9741,5060.0
2023-01-24 11:00:00,242.21,242.52,242.06,242.1,3322.0,227.0679,227.3585,226.9272,226.9647,3322.0
2023-01-24 11:30:00,242.1,242.11,241.29,241.72,4735.0,226.9647,226.9741,226.2054,226.6085,4735.0
2023-01-24 12:00:00,241.61,242.11,241.39,242.11,2284.0,226.5054,226.9741,226.2991,226.9741,2284.0
2023-01-24 12:30:00,242.18,242.31,241.95,242.06,3729.0,227.0397,227.1616,226.8241,226.9272,3729.0
2023-01-24 13:00:00,241.96,242.24,241.92,242.18,2374.0,226.8335,227.096,226.796,227.0397,2374.0
2023-01-24 13:30:00,242.49,242.5,242.07,242.09,4764.0,227.3304,227.3397,226.9366,226.9554,4764.0
2023-01-24 14:00:00,242.04,242.04,241.46,241.59,3364.0,226.9085,226.9085,226.3647,226.4866,3364.0
2023-01-24 14:30:00,241.89,242.5,241.82,242.22,3707.0,226.7679,227.3397,226.7022,227.0772,3707.0
2023-01-24 15:00:00,242.03,242.21,241.79,241.88,5295.0,226.8991,227.0679,226.6741,226.7585,5295.0
2023-01-24 15:30:00,241.9,241.94,240.96,240.97,23225.0,226.7772,226.8147,225.896,225.9054,23225.0
2023-01-25 09:30:00,239.26,239.5,238.14,238.43,6338.0,224.3023,224.5273,223.2523,223.5242,6338.0
2023-01-25 10:00:00,238.78,239.59,238.47,238.61,3967.0,223.8523,224.6117,223.5617,223.6929,3967.0
2023-01-25 10:30:00,238.87,239.16,238.1,238.89,7829.0,223.9367,224.2085,223.2148,223.9554,7829.0
2023-01-25 11:00:00,238.61,239.46,238.6,239.46,10139.0,223.6929,224.4898,223.6835,224.4898,10139.0
2023-01-25 11:30:00,239.39,240.37,239.24,240.21,7118.0,224.4242,225.3429,224.2835,225.1929,7118.0
2023-01-25 12:00:00,240.26,240.38,240.0,240.2,10081.0,225.2398,225.3523,224.996,225.1835,10081.0
2023-01-25 12:30:00,240.31,240.48,240.12,240.2,5374.0,225.2866,225.446,225.1085,225.1835,5374.0
2023-01-25 13:00:00,240.1,240.83,240.05,240.73,3858.0,225.0898,225.7741,225.0429,225.6804,3858.0
2023-01-25 13:30:00,240.85,240.97,240.45,240.65,6013.0,225.7929,225.9054,225.4179,225.6054,6013.0
2023-01-25 14:00:00,240.69,241.32,240.49,240.66,5193.0,225.6429,226.2335,225.4554,225.6148,5193.0
2023-01-25 14:30:00,240.77,240.86,240.53,240.78,5802.0,225.7179,225.8023,225.4929,225.7273,5802.0
2023-01-25 15:00:00,240.82,241.35,240.57,240.7,6380.0,225.7648,226.2616,225.5304,225.6523,6380.0
2023-01-25 15:30:00,240.78,240.94,239.93,240.65,40879.0,225.7273,225.8773,224.9304,225.6054,40879.0
2023-01-26 09:30:00,242.01,242.75,239.84,240.2,5024.0,226.8804,227.5741,224.846,225.1835,5024.0
2023-01-26 10:00:00,240.75,242.09,239.94,242.09,5158.0,225.6991,226.9554,224.9398,226.9554,5158.0
2023-01-26 10:30:00,241.77,241.83,241.12,241.3,4944.0,226.6554,226.7116,226.046,226.2147,4944.0
2023-01-26 11:00:00,241.62,241.62,241.11,241.11,2306.0,226.5147,226.5147,226.0366,226.0366,2306.0
2023-01-26 11:30:00,241.57,242.21,241.57,242.03,3421.0,226.4679,227.0679,226.4679,226.8991,3421.0
2023-01-26 12:00:00,242.48,243.21,242.25,242.26,3245.0,227.321,228.0053,227.1054,227.1147,3245.0
2023-01-26 12:30:00,242.37,242.81,242.01,242.14,3044.0,227.2179,227.6303,226.8804,227.0022,3044.0
2023-01-26 13:00:00,242.19,242.64,242.07,242.63,2131.0,227.0491,227.471,226.9366,227.4616,2131.0
2023-01-26 13:30:00,242.63,243.34,242.58,242.58,3904.0,227.4616,228.1272,227.4147,227.4147,3904.0
2023-01-26 14:00:00,242.79,242.82,242.31,242.31,3418.0,227.6116,227.6397,227.1616,227.1616,3418.0
2023-01-26 14:30:00,242.29,242.84,242.27,242.43,4978.0,227.1429,227.6585,227.1241,227.2741,4978.0
2023-01-26 15:00:00,242.54,242.85,242.51,242.65,6178.0,227.3772,227.6678,227.3491,227.4804,6178.0
2023-01-26 15:30:00,242.47,242.95,242.09,242.87,14666.0,227.3116,227.7616,226.9554,227.6866,14666.0
2023-01-27 09:30:00,242.19,243.78,241.98,243.2,5443.0,227.0491,228.5397,226.8522,227.996,5443.0
2023-01-27 10:00:00,243.67,244.12,243.17,243.53,4914.0,228.4366,228.8585,227.9678,228.3053,4914.0
2023-01-27 10:30:00,243.36,243.71,243.19,243.47,5093.0,228.146,228.4741,227.9866,228.2491,5093.0
2023-01-27 11:00:00,243.61,244.09,243.44,243.73,8551.0,228.3803,228.8303,228.221,228.4928,8551.0
2023-01-27 11:30:00,244.09,244.98,244.0,244.71,9164.0,228.8303,229.6647,228.746,229.4116,9164.0
2023-01-27 12:00:00,244.3,245.02,244.16,244.72,5628.0,229.0272,229.7022,228.896,229.4209,5628.0
2023-01-27 12:30:00,244.67,245.04,244.67,244.89,6575.0,229.3741,229.7209,229.3741,229.5803,6575.0
2023-01-27 13:00:00,244.95,244.96,244.59,244.9,3015.0,229.6366,229.6459,229.2991,229.5897,3015.0
2023-01-27 13:30:00,244.75,245.29,244.6,245.14,6295.0,229.4491,229.9553,229.3084,229.8147,6295.0
2023-01-27 14:00:00,245.31,245.9,245.14,245.71,5776.0,229.9741,230.5272,229.8147,230.3491,5776.0
2023-01-27 14:30:00,245.6,246.09,245.6,246.0,3821.0,230.2459,230.7053,230.2459,230.6209,3821.0
2023-01-27 15:00:00,246.05,246.33,245.53,245.53,3935.0,230.6678,230.9303,230.1803,230.1803,3935.0
2023-01-27 15:30:00,245.62,245.94,244.41,244.45,21638.0,230.2647,230.5647,229.1303,229.1678,21638.0
2023-01-30 09:30:00,243.59,245.54,243.43,244.96,7671.0,228.3616,230.1897,228.2116,229.6459,7671.0
2023-01-30 10:00:00,245.44,246.33,245.28,246.29,5726.0,230.0959,230.9303,229.9459,230.8928,5726.0
2023-01-30 10:30:00,246.28,246.41,245.11,245.47,7109.0,230.8834,231.0053,229.7866,230.1241,7109.0
2023-01-30 11:00:00,245.19,245.71,244.91,244.97,5334.0,229.8616,230.3491,229.5991,229.6553,5334.0
2023-01-30 11:30:00,245.04,245.51,244.33,244.54,4037.0,229.7209,230.1616,229.0553,229.2522,4037.0
2023-01-30 12:00:00,244.69,245.02,244.42,244.64,2808.0,229.3928,229.7022,229.1397,229.3459,2808.0
2023-01-30 12:30:00,244.67,245.03,244.25,244.25,2101.0,229.3741,229.7116,228.9803,228.9803,2101.0
2023-01-30 13:00:00,244.34,244.82,244.16,244.6,1500.0,229.0647,229.5147,228.896,229.3084,1500.0
2023-01-30 13:30:00,244.7,244.82,244.2,244.37,3540.0,229.4022,229.5147,228.9335,229.0928,3540.0
2023-01-30 14:00:00,244.52,244.6,243.6,243.72,4046.0,229.2334,229.3084,228.371,228.4835,4046.0
2023-01-30 14:30:00,243.8,243.8,243.41,243.62,5266.0,228.5585,228.5585,228.1928,228.3897,5266.0
2023-01-30 15:00:00,243.65,243.84,243.19,243.19,6529.0,228.4178,228.596,227.9866,227.9866,6529.0
2023-01-30 15:30:00,243.12,243.6,242.37,242.67,20317.0,227.921,228.371,227.2179,227.4991,20317.0
2023-01-31 09:30:00,243.42,244.66,242.02,243.89,8498.0,228.2022,229.3647,226.8897,228.6428,8498.0
2023-01-31 10:00:00,244.09,245.21,243.58,244.92,7068.0,228.8303,229.8803,228.3522,229.6084,7068.0
2023-01-31 10:30:00,245.06,245.53,244.82,245.39,5629.0,229.7397,230.1803,229.5147,230.0491,5629.0
2023-01-31 11:00:00,245.64,245.97,245.4,245.71,12179.0,230.2834,230.5928,230.0584,230.3491,12179.0
2023-01-31 11:30:00,245.71,246.3,245.61,245.99,7972.0,230.3491,230.9022,230.2553,230.6115,7972.0
2023-01-31 12:00:00,246.06,246.91,245.99,246.65,9992.0,230.6772,231.474,230.6115,231.2303,9992.0
2023-01-31 12:30:00,246.78,247.18,246.58,247.09,5453.0,231.3522,231.7272,231.1647,231.6428,5453.0
2023-01-31 13:00:00,247.03,247.54,247.03,247.38,7785.0,231.5865,232.0646,231.5865,231.9146,7785.0
2023-01-31 13:30:00,247.64,247.64,246.51,247.48,5353.0,232.1584,232.1584,231.099,232.0084,5353.0
2023-01-31 14:00:00,247.34,247.46,246.93,247.12,6476.0,231.8771,231.9896,231.4928,231.6709,6476.0
2023-01-31 14:30:00,247.21,247.67,246.57,246.99,7884.0,231.7553,232.1865,231.1553,231.549,7884.0
2023-01-31 15:00:00,247.07,247.65,246.9,247.36,14145.0,231.624,232.1678,231.4647,231.8959,14145.0
2023-01-31 15:30:00,247.48,248.99,247.48,248.73,52036.0,232.0084,233.424,232.0084,233.1803,52036.0
2023-02-01 09:30:00,247.5,249.92,247.5,249.71,20081.0,232.0271,234.2959,232.0271,234.099,20081.0
2023-02-01 10:00:00,249.46,249.7,248.44,249.44,21803.0,233.8646,234.0896,232.9084,233.8459,21803.0
2023-02-01 10:30:00,249.35,249.95,248.82,249.11,26614.0,233.7615,234.324,233.2646,233.5365,26614.0
2023-02-01 11:00:00,249.29,249.58,248.9,249.47,9908.0,233.7052,233.9771,233.3396,233.874,9908.0
2023-02-01 11:30:00,249.37,249.63,248.49,248.82,13565.0,233.7802,234.024,232.9553,233.2646,13565.0
2023-02-01 12:00:00,248.7,248.96,247.13,247.49,9949.0,233.1521,233.3959,231.6803,232.0178,9949.0
2023-02-01 12:30:00,247.61,248.5,247.55,248.19,11362.0,232.1303,232.9646,232.074,232.674,11362.0
2023-02-01 13:00:00,247.9,248.2,247.61,247.78,4457.0,232.4021,232.6834,232.1303,232.2896,4457.0
2023-02-01 13:30:00,247.77,248.71,247.62,248.5,9615.0,232.2803,233.1615,232.1396,232.9646,9615.0
2023-02-01 14:00:00,248.05,248.15,247.07,247.26,6880.0,232.5428,232.6365,231.624,231.8022,6880.0
2023-02-01 14:30:00,247.45,249.31,246.42,248.96,13546.0,231.9803,233.724,231.0147,233.3959,13546.0
2023-02-01 15:00:00,249.22,250.97,249.03,250.97,11453.0,233.6396,235.2802,233.4615,235.2802,11453.0
2023-02-01 15:30:00,251.1,251.98,249.66,250.38,40766.0,235.4021,236.2271,234.0521,234.7271,40766.0
2023-02-02 09:30:00,254.6,255.48,251.85,252.25,58283.0,238.6833,239.5083,236.1052,236.4802,58283.0
2023-02-02 10:00:00,252.25,255.0,252.25,254.61,39492.0,236.4802,239.0583,236.4802,238.6927,39492.0
2023-02-02 10:30:00,254.91,255.33,254.24,255.01,35865.0,238.9739,239.3676,238.3458,239.0676,35865.0
2023-02-02 11:00:00,254.97,256.84,254.39,256.2,27061.0,239.0301,240.7832,238.4864,240.1833,27061.0
2023-02-02 11:30:00,256.04,256.11,254.85,255.94,20094.0,240.0333,240.0989,238.9176,239.9395,20094.0
2023-02-02 12:00:00,255.93,257.76,255.87,257.1,18200.0,239.9301,241.6457,239.8739,241.027,18200.0
2023-02-02 12:30:00,257.09,257.62,256.66,256.77,21769.0,241.0176,241.5145,240.6145,240.7176,21769.0
2023-02-02 13:00:00,256.75,257.57,256.53,257.21,10811.0,240.6989,241.4676,240.4926,241.1301,10811.0
2023-02-02 13:30:00,257.33,259.11,257.33,259.11,19317.0,241.2426,242.9113,241.2426,242.9113,19317.0
2023-02-02 14:00:00,259.18,259.49,258.31,258.68,21597.0,242.977,243.2676,242.1613,242.5082,21597.0
2023-02-02 14:30:00,258.84,259.55,258.51,258.75,16231.0,242.6582,243.3238,242.3488,242.5738,16231.0
2023-02-02 15:00:00,258.76,259.51,258.38,259.0,31139.0,242.5832,243.2863,242.227,242.8082,31139.0
2023-02-02 15:30:00,259.0,259.3,258.1,258.31,83931.0,242.8082,243.0895,241.9645,242.1613,83931.0
2023-02-03 09:30:00,256.52,257.42,255.97,256.0,12011.0,240.4832,241.327,239.9676,239.9958,12011.0
2023-02-03 10:00:00,255.5,258.36,255.29,257.89,6541.0,239.527,242.2082,239.3301,241.7676,6541.0
2023-02-03 10:30:00,258.0,259.27,257.89,257.98,6731.0,241.8707,243.0613,241.7676,241.852,6731.0
2023-02-03 11:00:00,258.07,258.51,257.91,258.21,3609.0,241.9363,242.3488,241.7863,242.0676,3609.0
2023-02-03 11:30:00,258.78,259.03,258.26,258.35,3665.0,242.602,242.8363,242.1145,242.1988,3665.0
2023-02-03 12:00:00,258.51,259.13,258.51,258.78,5719.0,242.3488,242.9301,242.3488,242.602,5719.0
2023-02-03 12:30:00,258.85,259.04,258.09,258.1,5618.0,242.6676,242.8457,241.9551,241.9645,5618.0
2023-02-03 13:00:00,257.96,258.19,257.06,258.19,3200.0,241.8332,242.0488,240.9895,242.0488,3200.0
2023-02-03 13:30:00,258.0,258.33,257.85,258.0,4711.0,241.8707,242.1801,241.7301,241.8707,4711.0
2023-02-03 14:00:00,257.98,258.69,257.82,258.69,4236.0,241.852,242.5176,241.702,242.5176,4236.0
2023-02-03 14:30:00,258.52,259.03,258.21,258.38,8589.0,242.3582,242.8363,242.0676,242.227,8589.0
2023-02-03 15:00:00,257.93,259.03,257.79,258.86,7470.0,241.8051,242.8363,241.6739,242.677,7470.0
2023-02-03 15:30:00,259.03,259.78,258.37,259.65,33111.0,242.8363,243.5394,242.2176,243.4176,33111.0
2023-02-06 09:30:00,258.79,258.79,255.61,256.36,14232.0,242.6113,242.6113,239.6301,240.3332,14232.0
2023-02-06 10:00:00,256.44,256.45,255.69,255.69,4270.0,240.4082,240.4176,239.7051,239.7051,4270.0
2023-02-06 10:30:00,255.37,257.48,255.09,257.12,5569.0,239.4051,241.3832,239.1426,241.0457,5569.0
2023-02-06 11:00:00,257.29,257.55,256.98,257.32,5858.0,241.2051,241.4489,240.9145,241.2332,5858.0
2023-02-06 11:30:00,257.39,257.67,256.34,256.58,5182.0,241.2989,241.5614,240.3145,240.5395,5182.0
2023-02-06 12:00:00,256.7,256.8,256.32,256.48,3698.0,240.652,240.7457,240.2957,240.4457,3698.0
2023-02-06 12:30:00,256.5,257.05,256.28,256.87,6197.0,240.4645,240.9801,240.2583,240.8114,6197.0
2023-02-06 13:00:00,256.97,257.47,256.54,257.13,8656.0,240.9051,241.3739,240.502,241.0551,8656.0
2023-02-06 13:30:00,257.27,257.31,256.33,256.86,7031.0,241.1864,241.2239,240.3051,240.802,7031.0
2023-02-06 14:00:00,256.86,257.58,256.86,256.93,5625.0,240.802,241.477,240.802,240.8676,5625.0
2023-02-06 14:30:00,256.98,257.06,256.51,256.75,5615.0,240.9145,240.9895,240.4739,240.6989,5615.0
2023-02-06 15:00:00,256.83,256.83,256.34,256.34,4497.0,240.7739,240.7739,240.3145,240.3145,4497.0
2023-02-06 15:30:00,256.26,257.46,256.06,257.4,27126.0,240.2395,241.3645,240.052,241.3082,27126.0
2023-02-07 09:30:00,255.72,255.72,253.01,254.45,15527.0,239.7333,239.7333,237.1927,238.5427,15527.0
2023-02-07 10:00:00,254.33,254.33,252.05,252.63,5121.0,238.4302,238.4302,236.2927,236.8364,5121.0
2023-02-07 10:30:00,252.78,253.38,252.19,252.75,7633.0,236.9771,237.5395,236.4239,236.9489,7633.0
2023-02-07 11:00:00,252.54,253.7,252.54,252.83,9537.0,236.7521,237.8395,236.7521,237.0239,9537.0
2023-02-07 11:30:00,252.87,253.61,252.81,253.61,5418.0,237.0614,237.7552,237.0052,237.7552,5418.0
2023-02-07 12:00:00,253.45,253.71,253.12,253.29,5666.0,237.6052,237.8489,237.2958,237.4552,5666.0
2023-02-07 12:30:00,253.03,254.48,252.97,254.08,15800.0,237.2114,238.5708,237.1552,238.1958,15800.0
2023-02-07 13:00:00,254.2,254.54,252.45,252.5,9483.0,238.3083,238.627,236.6677,236.7146,9483.0
2023-02-07 13:30:00,252.23,252.24,251.3,252.03,16384.0,236.4614,236.4708,235.5896,236.2739,16384.0
2023-02-07 14:00:00,252.13,253.74,252.13,253.33,12347.0,236.3677,237.877,236.3677,237.4927,12347.0
2023-02-07 14:30:00,253.32,254.25,253.32,254.24,6130.0,237.4833,238.3552,237.4833,238.3458,6130.0
2023-02-07 15:00:00,254.47,254.81,253.9,254.04,5287.0,238.5614,238.8801,238.027,238.1583,5287.0
2023-02-07 15:30:00,254.2,255.04,254.04,254.26,33104.0,238.3083,239.0958,238.1583,238.3645,33104.0
2023-02-08 09:30:00,252.89,254.39,252.89,254.34,6421.0,237.0802,238.4864,237.0802,238.4395,6421.0
2023-02-08 10:00:00,254.33,254.33,252.37,252.46,5949.0,238.4302,238.4302,236.5927,236.6771,5949.0
2023-02-08 10:30:00,252.16,252.74,251.86,252.27,5891.0,236.3958,236.9396,236.1146,236.4989,5891.0
2023-02-08 11:00:00,252.05,252.56,251.43,251.73,3405.0,236.2927,236.7708,235.7115,235.9927,3405.0
2023-02-08 11:30:00,251.49,252.3,251.47,252.29,5841.0,235.7677,236.5271,235.749,236.5177,5841.0
2023-02-08 12:00:00,252.01,252.09,251.74,251.83,2494.0,236.2552,236.3302,236.0021,236.0864,2494.0
2023-02-08 12:30:00,251.72,251.82,251.29,251.68,4196.0,235.9833,236.0771,235.5802,235.9458,4196.0
2023-02-08 13:00:00,251.68,252.24,251.67,252.06,4534.0,235.9458,236.4708,235.9365,236.3021,4534.0
2023-02-08 13:30:00,252.03,252.16,250.89,251.22,3168.0,236.2739,236.3958,235.2052,235.5146,3168.0
2023-02-08 14:00:00,251.12,251.83,250.91,250.92,6419.0,235.4208,236.0864,235.224,235.2333,6419.0
2023-02-08 14:30:00,250.97,251.45,250.76,251.45,4207.0,235.2802,235.7302,235.0833,235.7302,4207.0
2023-02-08 15:00:00,251.33,251.37,250.63,251.19,3479.0,235.6177,235.6552,234.9615,235.4865,3479.0
2023-02-08 15:30:00,251.12,251.49,250.91,251.19,15829.0,235.4208,235.7677,235.224,235.4865,15829.0
2023-02-09 09:30:00,252.94,254.28,252.35,253.33,12311.0,237.1271,238.3833,236.5739,237.4927,12311.0
2023-02-09 10:00:00,253.73,253.73,252.62,252.92,3785.0,237.8677,237.8677,236.8271,237.1083,3785.0
2023-02-09 10:30:00,252.83,253.49,252.66,253.28,6516.0,237.0239,237.6427,236.8646,237.4458,6516.0
2023-02-09 11:00:00,253.24,253.35,251.91,251.92,10992.0,237.4083,237.5114,236.1614,236.1708,10992.0
2023-02-09 11:30:00,252.03,252.14,251.52,251.58,4500.0,236.2739,236.3771,235.7958,235.8521,4500.0
2023-02-09 12:00:00,251.75,251.75,251.2,251.2,2750.0,236.0115,236.0115,235.4958,235.4958,2750.0
2023-02-09 12:30:00,250.93,250.93,250.25,250.39,2122.0,235.2427,235.2427,234.6052,234.7365,2122.0
2023-02-09 13:00:00,250.43,250.44,249.89,250.0,8359.0,234.774,234.7833,234.2677,234.3709,8359.0
2023-02-09 13:30:00,250.0,250.54,249.95,250.48,5110.0,234.3709,234.8771,234.324,234.8208,5110.0
2023-02-09 14:00:00,250.8,250.83,250.01,250.01,4097.0,235.1208,235.149,234.3802,234.3802,4097.0
2023-02-09 14:30:00,250.14,250.45,249.98,250.21,6109.0,234.5021,234.7927,234.3521,234.5677,6109.0
2023-02-09 15:00:00,250.09,250.43,249.57,249.76,8964.0,234.4552,234.774,233.9677,234.1459,8964.0
2023-02-09 15:30:00,249.55,250.11,249.22,249.26,14691.0,233.949,234.474,233.6396,233.6771,14691.0
2023-02-10 09:30:00,248.86,249.67,248.0,249.56,10466.0,233.3021,234.0615,232.4959,233.9584,10466.0
2023-02-10 10:00:00,249.67,251.58,248.97,251.58,7932.0,234.0615,235.8521,233.4052,235.8521,7932.0
2023-02-10 10:30:00,251.62,251.64,250.95,251.01,5187.0,235.8896,235.9083,235.2615,235.3177,5187.0
2023-02-10 11:00:00,251.28,251.34,250.59,250.89,4488.0,235.5708,235.6271,234.924,235.2052,4488.0
2023-02-10 11:30:00,250.72,250.98,250.45,250.58,4028.0,235.0458,235.2896,234.7927,234.9146,4028.0
2023-02-10 12:00:00,250.65,250.77,250.25,250.33,2962.0,234.9802,235.0927,234.6052,234.6802,2962.0
2023-02-10 12:30:00,250.23,250.76,250.23,250.76,4349.0,234.5865,235.0833,234.5865,235.0833,4349.0
2023-02-10 13:00:00,251.25,252.05,251.16,251.87,3899.0,235.5427,236.2927,235.4583,236.1239,3899.0
2023-02-10 13:30:00,251.79,252.0,251.48,251.63,1902.0,236.049,236.2458,235.7583,235.899,1902.0
2023-02-10 14:00:00,251.63,252.06,251.54,251.86,4111.0,235.899,236.3021,235.8146,236.1146,4111.0
2023-02-10 14:30:00,251.91,252.1,251.52,251.82,3482.0,236.1614,236.3396,235.7958,236.0771,3482.0
2023-02-10 15:00:00,252.02,252.09,251.38,251.58,5429.0,236.2646,236.3302,235.6646,235.8521,5429.0
2023-02-10 15:30:00,251.7,252.19,251.31,251.34,27915.0,235.9646,236.4239,235.599,235.6271,27915.0
2023-02-13 09:30:00,252.12,253.67,251.05,253.31,15866.0,236.3583,237.8114,235.3552,237.4739,15866.0
2023-02-13 10:00:00,253.99,253.99,253.36,253.91,8144.0,238.1114,238.1114,237.5208,238.0364,8144.0
2023-02-13 10:30:00,253.78,253.78,253.14,253.38,12874.0,237.9145,237.9145,237.3146,237.5395,12874.0
2023-02-13 11:00:00,253.41,253.75,252.83,252.83,3923.0,237.5677,237.8864,237.0239,237.0239,3923.0
2023-02-13 11:30:00,252.78,253.25,252.54,253.02,6284.0,236.9771,237.4177,236.7521,237.2021,6284.0
2023-02-13 12:00:00,253.17,253.48,253.17,253.39,4709.0,237.3427,237.6333,237.3427,237.5489,4709.0
2023-02-13 12:30:00,253.52,254.05,253.52,254.0,6961.0,237.6708,238.1677,237.6708,238.1208,6961.0
2023-02-13 13:00:00,253.94,254.47,253.93,254.2,3037.0,238.0645,238.5614,238.0552,238.3083,3037.0
2023-02-13 13:30:00,254.31,254.79,254.3,254.71,4930.0,238.4114,238.8614,238.402,238.7864,4930.0
2023-02-13 14:00:00,254.63,254.63,254.13,254.13,2730.0,238.7114,238.7114,238.2427,238.2427,2730.0
2023-02-13 14:30:00,254.08,254.15,253.6,254.15,8402.0,238.1958,238.2614,237.7458,238.2614,8402.0
2023-02-13 15:00:00,254.18,255.0,254.11,254.39,15912.0,238.2895,239.0583,238.2239,238.4864,15912.0
2023-02-13 15:30:00,254.41,255.15,254.05,255.15,45341.0,238.5052,239.1989,238.1677,239.1989,45341.0
2023-02-14 09:30:00,254.16,254.99,253.39,254.21,5292.0,238.2708,239.0489,237.5489,238.3177,5292.0
2023-02-14 10:00:00,254.2,254.79,254.19,254.36,3300.0,238.3083,238.8614,238.2989,238.4583,3300.0
2023-02-14 10:30:00,254.07,254.07,251.92,251.99,2299.0,238.1864,238.1864,236.1708,236.2364,2299.0
2023-02-14 11:00:00,252.31,253.01,251.85,251.85,3312.0,236.5364,237.1927,236.1052,236.1052,3312.0
2023-02-14 11:30:00,251.29,251.75,251.27,251.45,1833.0,235.5802,236.0115,235.5615,235.7302,1833.0
2023-02-14 12:00:00,251.31,252.11,251.31,252.05,3916.0,235.599,236.3489,235.599,236.2927,3916.0
2023-02-14 12:30:00,251.83,251.94,251.61,251.94,2100.0,236.0864,236.1896,235.8802,236.1896,2100.0
2023-02-14 13:00:00,252.17,253.43,252.01,253.29,4409.0,236.4052,237.5864,236.2552,237.4552,4409.0
2023-02-14 13:30:00,253.3,253.31,252.81,252.89,7612.0,237.4646,237.4739,237.0052,237.0802,7612.0
2023-02-14 14:00:00,252.94,253.09,252.52,253.05,5539.0,237.1271,237.2677,236.7333,237.2302,5539.0
2023-02-14 14:30:00,253.15,253.64,253.15,253.51,1688.0,237.3239,237.7833,237.3239,237.6614,1688.0
2023-02-14 15:00:00,253.45,253.45,253.09,253.2,2813.0,237.6052,237.6052,237.2677,237.3708,2813.0
2023-02-14 15:30:00,253.08,253.3,252.17,252.26,23084.0,237.2583,237.4646,236.4052,236.4896,23084.0
2023-02-15 09:30:00,251.32,251.84,250.59,250.78,11035.0,235.6083,236.0958,234.924,235.1021,11035.0
2023-02-15 10:00:00,250.61,252.72,250.61,252.45,6109.0,234.9427,236.9208,234.9427,236.6677,6109.0
2023-02-15 10:30:00,252.72,253.18,252.71,253.18,2340.0,236.9208,237.3521,236.9114,237.3521,2340.0
2023-02-15 11:00:00,253.2,254.51,253.2,253.9,7625.0,237.3708,238.5989,237.3708,238.027,7625.0
2023-02-15 11:30:00,253.91,253.91,253.34,253.47,3913.0,238.0364,238.0364,237.502,237.6239,3913.0
2023-02-15 12:00:00,253.66,253.67,253.02,253.02,4981.0,237.802,237.8114,237.2021,237.2021,4981.0
2023-02-15 12:30:00,253.12,253.97,253.0,253.93,3698.0,237.2958,238.0927,237.1833,238.0552,3698.0
2023-02-15 13:00:00,253.89,254.09,253.7,254.06,3585.0,238.0177,238.2052,237.8395,238.177,3585.0
2023-02-15 13:30:00,254.06,254.77,254.04,254.77,3457.0,238.177,238.8427,238.1583,238.8427,3457.0
2023-02-15 14:00:00,254.72,254.72,254.27,254.36,4398.0,238.7958,238.7958,238.3739,238.4583,4398.0
2023-02-15 14:30:00,254.34,254.52,253.88,253.88,3501.0,238.4395,238.6083,238.0083,238.0083,3501.0
2023-02-15 15:00:00,254.0,254.41,253.84,254.06,4242.0,238.1208,238.5052,237.9708,238.177,4242.0
2023-02-15 15:30:00,253.97,254.09,253.41,253.82,13195.0,238.0927,238.2052,237.5677,237.952,13195.0
2023-02-16 09:30:00,250.75,251.56,250.4,251.51,6887.0,235.074,235.8333,234.7458,235.7865,6887.0
2023-02-16 10:00:00,251.38,252.35,251.35,252.32,2629.0,235.6646,236.5739,235.6365,236.5458,2629.0
2023-02-16 10:30:00,252.46,252.95,252.27,252.28,3323.0,236.6771,237.1364,236.4989,236.5083,3323.0
2023-02-16 11:00:00,252.17,252.45,252.04,252.45,5359.0,236.4052,236.6677,236.2833,236.6677,5359.0
2023-02-16 11:30:00,252.46,253.18,252.45,252.62,3820.0,236.6771,237.3521,236.6677,236.8271,3820.0
2023-02-16 12:00:00,252.73,253.12,252.22,252.22,6749.0,236.9302,237.2958,236.4521,236.4521,6749.0
2023-02-16 12:30:00,252.18,253.16,252.17,252.88,3445.0,236.4146,237.3333,236.4052,237.0708,3445.0
2023-02-16 13:00:00,253.07,253.33,252.94,253.01,2114.0,237.2489,237.4927,237.1271,237.1927,2114.0
2023-02-16 13:30:00,252.92,253.1,252.58,252.87,5532.0,237.1083,237.2771,236.7896,237.0614,5532.0
2023-02-16 14:00:00,253.02,253.46,252.9,253.45,10312.0,237.2021,237.6145,237.0896,237.6052,10312.0
2023-02-16 14:30:00,253.34,253.41,252.82,253.01,10048.0,237.502,237.5677,237.0146,237.1927,10048.0
2023-02-16 15:00:00,252.92,252.98,252.22,252.81,8326.0,237.1083,237.1646,236.4521,237.0052,8326.0
2023-02-16 15:30:00,252.8,253.06,252.25,252.46,27652.0,236.9958,237.2396,236.4802,236.6771,27652.0
2023-02-17 09:30:00,252.53,253.12,251.61,251.83,15292.0,236.7427,237.2958,235.8802,236.0864,15292.0
2023-02-17 10:00:00,251.8,254.16,251.8,253.48,20616.0,236.0583,238.2708,236.0583,237.6333,20616.0
2023-02-17 10:30:00,253.55,253.82,252.2,252.38,8171.0,237.6989,237.952,236.4333,236.6021,8171.0
2023-02-17 11:00:00,252.26,252.5,251.72,251.72,6971.0,236.4896,236.7146,235.9833,235.9833,6971.0
2023-02-17 11:30:00,251.69,252.42,251.57,251.98,6503.0,235.9552,236.6396,235.8427,236.2271,6503.0
2023-02-17 12:00:00,252.07,252.78,252.07,252.6,4733.0,236.3114,236.9771,236.3114,236.8083,4733.0
2023-02-17 12:30:00,252.52,252.55,251.2,251.43,13265.0,236.7333,236.7614,235.4958,235.7115,13265.0
2023-02-17 13:00:00,251.55,252.45,251.55,252.33,10285.0,235.824,236.6677,235.824,236.5552,10285.0
2023-02-17 13:30:00,252.23,252.23,251.59,251.66,7587.0,236.4614,236.4614,235.8615,235.9271,7587.0
2023-02-17 14:00:00,251.73,252.49,251.73,252.36,7541.0,235.9927,236.7052,235.9927,236.5833,7541.0
2023-02-17 14:30:00,252.44,252.44,251.7,252.04,9268.0,236.6583,236.6583,235.9646,236.2833,9268.0
2023-02-17 15:00:00,252.02,252.69,251.7,252.37,21346.0,236.2646,236.8927,235.9646,236.5927,21346.0
2023-02-17 15:30:00,252.41,253.05,251.83,252.28,60516.0,236.6302,237.2302,236.0864,236.5083,60516.0
2023-02-21 09:30:00,250.44,251.86,248.16,248.5,9488.0,234.7833,236.1146,232.6459,232.9646,9488.0
2023-02-21 10:00:00,248.27,249.11,247.88,248.09,6413.0,232.749,233.5365,232.3834,232.5803,6413.0
2023-02-21 10:30:00,247.92,249.14,247.92,248.02,6854.0,232.4209,233.5646,232.4209,232.5146,6854.0
2023-02-21 11:00:00,248.13,248.3,247.82,247.91,4663.0,232.6178,232.7771,232.3271,232.4115,4663.0
2023-02-21 11:30:00,247.92,248.15,247.32,247.79,9447.0,232.4209,232.6365,231.8584,232.299,9447.0
2023-02-21 12:00:00,247.6,247.82,247.27,247.57,11961.0,232.1209,232.3271,231.8115,232.0928,11961.0
2023-02-21 12:30:00,247.61,247.64,247.02,247.64,3779.0,232.1303,232.1584,231.5772,232.1584,3779.0
2023-02-21 13:00:00,247.45,247.61,246.73,246.74,3689.0,231.9803,232.1303,231.3053,231.3147,3689.0
2023-02-21 13:30:00,246.74,246.74,246.31,246.5,4970.0,231.3147,231.3147,230.9115,231.0897,4970.0
2023-02-21 14:00:00,246.42,246.56,246.19,246.22,3545.0,231.0147,231.1459,230.799,230.8272,3545.0
2023-02-21 14:30:00,246.47,246.98,246.22,246.33,8057.0,231.0615,231.5397,230.8272,230.9303,8057.0
2023-02-21 15:00:00,246.36,246.75,246.0,246.61,7330.0,230.9584,231.324,230.6209,231.1928,7330.0
2023-02-21 15:30:00,247.03,247.12,246.0,246.11,24642.0,231.5865,231.6709,230.6209,230.724,24642.0
2023-02-22 09:30:00,244.98,245.78,244.79,245.62,7064.0,231.188,231.9429,231.0086,231.7919,7064.0
2023-02-22 10:00:00,245.24,246.59,244.89,246.19,3700.0,231.4333,232.7073,231.103,232.3298,3700.0
2023-02-22 10:30:00,246.09,246.57,245.31,246.44,5369.0,232.2355,232.6884,231.4994,232.5658,5369.0
2023-02-22 11:00:00,246.57,246.57,246.07,246.07,4103.0,232.6884,232.6884,232.2166,232.2166,4103.0
2023-02-22 11:30:00,246.03,246.38,245.96,246.21,3054.0,232.1788,232.5091,232.1128,232.3487,3054.0
2023-02-22 12:00:00,246.18,246.79,246.12,246.68,2128.0,232.3204,232.896,232.2638,232.7922,2128.0
2023-02-22 12:30:00,246.6,246.6,246.37,246.44,1985.0,232.7167,232.7167,232.4997,232.5658,1985.0
2023-02-22 13:00:00,246.44,246.45,246.17,246.42,1562.0,232.5658,232.5752,232.311,232.5469,1562.0
2023-02-22 13:30:00,246.35,246.35,245.9,245.98,2747.0,232.4808,232.4808,232.0562,232.1317,2747.0
2023-02-22 14:00:00,245.87,246.27,244.89,245.24,7676.0,232.0278,232.4053,231.103,231.4333,7676.0
2023-02-22 14:30:00,245.45,245.45,244.82,244.93,13809.0,231.6315,231.6315,231.037,231.1408,13809.0
2023-02-22 15:00:00,244.82,244.9,244.17,244.18,4198.0,231.037,231.1125,230.4236,230.433,4198.0
2023-02-22 15:30:00,244.13,244.42,243.84,244.32,20692.0,230.3858,230.6595,230.1121,230.5651,20692.0
2023-02-23 09:30:00,245.31,246.33,244.28,245.91,10686.0,231.4994,232.4619,230.5274,232.0656,10686.0
2023-02-23 10:00:00,246.02,246.17,245.45,245.98,2489.0,232.1694,232.311,231.6315,232.1317,2489.0
2023-02-23 10:30:00,246.11,246.31,244.46,244.67,4226.0,232.2543,232.4431,230.6972,230.8954,4226.0
2023-02-23 11:00:00,244.96,245.15,244.4,244.41,3038.0,231.1691,231.3484,230.6406,230.65,3038.0
2023-02-23 11:30:00,244.39,244.47,243.31,243.31,4310.0,230.6312,230.7067,229.612,229.612,4310.0
2023-02-23 12:00:00,243.31,243.48,242.9,243.15,2869.0,229.612,229.7724,229.2251,229.461,2869.0
2023-02-23 12:30:00,243.41,243.69,243.33,243.67,3143.0,229.7063,229.9706,229.6308,229.9517,3143.0
2023-02-23 13:00:00,243.9,244.16,243.64,244.16,1585.0,230.1688,230.4141,229.9234,230.4141,1585.0
2023-02-23 13:30:00,244.33,244.77,244.05,244.23,2877.0,230.5745,230.9898,230.3103,230.4802,2877.0
2023-02-23 14:00:00,244.19,244.83,244.05,244.83,1534.0,230.4424,231.0464,230.3103,231.0464,1534.0
2023-02-23 14:30:00,245.33,245.37,244.95,244.96,3721.0,231.5182,231.556,231.1596,231.1691,3721.0
2023-02-23 15:00:00,245.25,245.76,245.25,245.76,4600.0,231.4427,231.924,231.4427,231.924,4600.0
2023-02-23 15:30:00,245.73,246.3,245.53,246.29,15624.0,231.8957,232.4336,231.707,232.4242,15624.0
2023-02-24 09:30:00,244.45,244.45,242.94,243.44,8814.0,230.6878,230.6878,229.2628,229.7347,8814.0
2023-02-24 10:00:00,243.84,244.76,243.78,244.07,3461.0,230.1121,230.9803,230.0555,230.3292,3461.0
2023-02-24 10:30:00,243.97,244.69,243.97,244.22,4219.0,230.2348,230.9143,230.2348,230.4707,4219.0
2023-02-24 11:00:00,244.23,245.66,244.23,245.66,4340.0,230.4802,231.8297,230.4802,231.8297,4340.0
2023-02-24 11:30:00,245.59,245.97,245.13,245.94,5195.0,231.7636,232.1222,231.3295,232.0939,5195.0
2023-02-24 12:00:00,245.85,246.05,245.63,245.89,4330.0,232.009,232.1977,231.8014,232.0467,4330.0
2023-02-24 12:30:00,246.12,246.25,245.48,245.6,3413.0,232.2638,232.3865,231.6598,231.773,3413.0
2023-02-24 13:00:00,245.62,245.78,245.28,245.69,2468.0,231.7919,231.9429,231.4711,231.858,2468.0
2023-02-24 13:30:00,245.55,246.08,245.26,246.02,3558.0,231.7259,232.226,231.4522,232.1694,3558.0
2023-02-24 14:00:00,246.22,246.43,245.93,246.15,4856.0,232.3581,232.5563,232.0845,232.2921,4856.0
2023-02-24 14:30:00,246.01,247.03,245.85,247.03,3996.0,232.16,233.1225,232.009,233.1225,3996.0
2023-02-24 15:00:00,247.01,247.23,246.72,247.01,5038.0,233.1037,233.3113,232.83,233.1037,5038.0
2023-02-24 15:30:00,247.01,247.02,246.01,246.8,18145.0,233.1037,233.1131,232.16,232.9055,18145.0
2023-02-27 09:30:00,249.4,249.55,248.1,249.38,5772.0,235.3591,235.5007,234.1323,235.3402,5772.0
2023-02-27 10:00:00,249.61,249.82,249.3,249.7,2969.0,235.5573,235.7555,235.2647,235.6422,2969.0
2023-02-27 10:30:00,249.56,249.56,248.68,248.86,3267.0,235.5101,235.5101,234.6796,234.8495,3267.0
2023-02-27 11:00:00,249.09,249.4,248.5,248.69,1673.0,235.0666,235.3591,234.5098,234.6891,1673.0
2023-02-27 11:30:00,248.61,248.61,248.23,248.23,2501.0,234.6136,234.6136,234.255,234.255,2501.0
2023-02-27 12:00:00,248.38,248.38,247.66,247.66,3583.0,234.3965,234.3965,233.7171,233.7171,3583.0
2023-02-27 12:30:00,247.79,248.08,247.67,247.75,6425.0,233.8398,234.1134,233.7265,233.802,6425.0
2023-02-27 13:00:00,247.75,248.12,247.62,247.84,7956.0,233.802,234.1512,233.6793,233.8869,7956.0
2023-02-27 13:30:00,247.89,247.98,247.61,247.83,8357.0,233.9341,234.0191,233.6699,233.8775,8357.0
2023-02-27 14:00:00,248.15,248.35,247.66,247.73,2500.0,234.1795,234.3682,233.7171,233.7831,2500.0
2023-02-27 14:30:00,247.85,247.85,247.35,247.5,2646.0,233.8964,233.8964,233.4245,233.5661,2646.0
2023-02-27 15:00:00,247.46,247.47,246.79,247.04,4275.0,233.5283,233.5378,232.896,233.132,4275.0
2023-02-27 15:30:00,246.96,247.15,246.54,246.88,18575.0,233.0565,233.2358,232.6601,232.981,18575.0
2023-02-28 09:30:00,247.02,248.22,247.02,247.86,4166.0,233.1131,234.2455,233.1131,233.9058,4166.0
2023-02-28 10:00:00,247.99,248.9,247.99,248.42,4088.0,234.0285,234.8873,234.0285,234.4343,4088.0
2023-02-28 10:30:00,248.49,248.5,247.58,247.99,2720.0,234.5003,234.5098,233.6416,234.0285,2720.0
2023-02-28 11:00:00,247.98,248.7,247.98,248.42,2591.0,234.0191,234.6985,234.0191,234.4343,2591.0
2023-02-28 11:30:00,248.17,248.17,247.71,247.82,2465.0,234.1984,234.1984,233.7643,233.8681,2465.0
2023-02-28 12:00:00,247.9,248.9,247.9,248.8,6810.0,233.9436,234.8873,233.9436,234.7929,6810.0
2023-02-28 12:30:00,248.91,248.91,248.31,248.65,4299.0,234.8967,234.8967,234.3305,234.6513,4299.0
2023-02-28 13:00:00,248.79,249.17,248.63,249.17,4125.0,234.7835,235.1421,234.6325,235.1421,4125.0
2023-02-28 13:30:00,249.11,249.29,248.96,249.1,6449.0,235.0854,235.2553,234.9439,235.076,6449.0
2023-02-28 14:00:00,249.23,249.27,248.2,248.54,10609.0,235.1987,235.2364,234.2267,234.5475,10609.0
2023-02-28 14:30:00,248.66,249.02,248.59,248.59,4038.0,234.6608,235.0005,234.5947,234.5947,4038.0
2023-02-28 15:00:00,248.63,249.32,248.56,249.07,12520.0,234.6325,235.2836,234.5664,235.0477,12520.0
2023-02-28 15:30:00,249.01,249.76,248.6,248.68,70712.0,234.9911,235.6988,234.6041,234.6796,70712.0
2023-03-01 09:30:00,248.1,249.91,248.1,249.5,7037.0,234.1323,235.8404,234.1323,235.4535,7037.0
2023-03-01 10:00:00,249.67,249.67,248.22,248.35,4838.0,235.6139,235.6139,234.2455,234.3682,4838.0
2023-03-01 10:30:00,248.07,249.13,248.01,249.13,4281.0,234.104,235.1043,234.0474,235.1043,4281.0
2023-03-01 11:00:00,249.03,249.03,246.95,247.2,10159.0,235.0099,235.0099,233.047,233.283,10159.0
2023-03-01 11:30:00,247.33,248.78,247.32,248.42,3111.0,233.4056,234.774,233.3962,234.4343,3111.0
2023-03-01 12:00:00,248.57,249.16,248.31,249.04,7245.0,234.5758,235.1326,234.3305,235.0194,7245.0
2023-03-01 12:30:00,249.06,249.11,248.15,248.22,8971.0,235.0383,235.0854,234.1795,234.2455,8971.0
2023-03-01 13:00:00,248.11,248.38,247.79,247.93,4076.0,234.1417,234.3965,233.8398,233.9719,4076.0
2023-03-01 13:30:00,247.89,247.89,247.15,247.36,5704.0,233.9341,233.9341,233.2358,233.434,5704.0
2023-03-01 14:00:00,247.41,247.41,246.73,246.73,5487.0,233.4811,233.4811,232.8394,232.8394,5487.0
2023-03-01 14:30:00,246.71,246.96,246.62,246.78,6475.0,232.8206,233.0565,232.7356,232.8866,6475.0
2023-03-01 15:00:00,246.7,247.16,246.7,246.95,12363.0,232.8111,233.2452,232.8111,233.047,12363.0
2023-03-01 15:30:00,246.95,247.3,246.7,247.29,36291.0,233.047,233.3773,232.8111,233.3679,36291.0
2023-03-02 09:30:00,246.17,246.86,245.63,246.72,6990.0,232.311,232.9621,231.8014,232.83,6990.0
2023-03-02 10:00:00,246.86,247.74,246.86,247.67,5304.0,232.9621,233.7926,232.9621,233.7265,5304.0
2023-03-02 10:30:00,247.63,247.75,247.02,247.52,14341.0,233.6888,233.802,233.1131,233.585,14341.0
2023-03-02 11:00:00,247.35,247.55,247.0,247.11,5576.0,233.4245,233.6133,233.0942,233.198,5576.0
2023-03-02 11:30:00,247.16,247.22,246.85,247.22,2041.0,233.2452,233.3018,232.9527,233.3018,2041.0
2023-03-02 12:00:00,247.27,247.28,246.88,247.0,2265.0,233.349,233.3585,232.981,233.0942,2265.0
2023-03-02 12:30:00,247.13,247.42,247.08,247.39,2876.0,233.2169,233.4906,233.1697,233.4623,2876.0
2023-03-02 13:00:00,247.29,247.7,247.05,247.05,5692.0,233.3679,233.7548,233.1414,233.1414,5692.0
2023-03-02 13:30:00,247.05,247.74,247.04,247.74,5510.0,233.1414,233.7926,233.132,233.7926,5510.0
2023-03-02 14:00:00,247.86,248.5,247.79,248.5,9738.0,233.9058,234.5098,233.8398,234.5098,9738.0
2023-03-02 14:30:00,248.6,248.6,248.0,248.25,4661.0,234.6041,234.6041,234.0379,234.2739,4661.0
2023-03-02 15:00:00,248.3,248.92,248.08,248.88,4403.0,234.321,234.9061,234.1134,234.8684,4403.0
2023-03-02 15:30:00,248.94,249.5,248.65,248.92,20230.0,234.925,235.4535,234.6513,234.9061,20230.0
2023-03-03 09:30:00,249.6,249.6,248.16,249.02,4414.0,235.5479,235.5479,234.1889,235.0005,4414.0
2023-03-03 10:00:00,248.82,249.09,247.84,248.1,4739.0,234.8118,235.0666,233.8869,234.1323,4739.0
2023-03-03 10:30:00,248.1,248.21,247.81,247.85,7290.0,234.1323,234.2361,233.8586,233.8964,7290.0
2023-03-03 11:00:00,247.89,248.12,247.51,248.0,6901.0,233.9341,234.1512,233.5755,234.0379,6901.0
2023-03-03 11:30:00,248.0,249.24,247.93,249.24,2940.0,234.0379,235.2081,233.9719,235.2081,2940.0
2023-03-03 12:00:00,249.1,249.42,248.87,249.19,5549.0,235.076,235.378,234.8589,235.1609,5549.0
2023-03-03 12:30:00,249.22,249.36,248.65,249.01,5089.0,235.1892,235.3214,234.6513,234.9911,5089.0
2023-03-03 13:00:00,249.04,249.68,249.04,249.65,3701.0,235.0194,235.6233,235.0194,235.595,3701.0
2023-03-03 13:30:00,249.83,249.94,249.52,249.57,2867.0,235.7649,235.8687,235.4724,235.5195,2867.0
2023-03-03 14:00:00,249.57,250.15,249.25,249.95,5032.0,235.5195,236.0669,235.2176,235.8781,5032.0
2023-03-03 14:30:00,250.09,250.42,249.78,250.42,1925.0,236.0103,236.3217,235.7177,236.3217,1925.0
2023-03-03 15:00:00,250.61,250.68,250.25,250.43,4677.0,236.501,236.567,236.1613,236.3311,4677.0
2023-03-03 15:30:00,250.5,250.5,249.74,250.04,23502.0,236.3972,236.3972,235.68,235.9631,23502.0
2023-03-06 09:30:00,249.96,250.26,249.64,250.24,5779.0,235.8876,236.1707,235.5856,236.1518,5779.0
2023-03-06 10:00:00,249.95,250.81,249.79,250.0,3551.0,235.8781,236.6897,235.7272,235.9253,3551.0
2023-03-06 10:30:00,250.23,250.23,249.35,249.5,4197.0,236.1424,236.1424,235.3119,235.4535,4197.0
2023-03-06 11:00:00,249.4,249.68,248.78,248.78,3303.0,235.3591,235.6233,234.774,234.774,3303.0
2023-03-06 11:30:00,248.74,248.88,248.52,248.64,3859.0,234.7363,234.8684,234.5287,234.6419,3859.0
2023-03-06 12:00:00,248.65,249.47,248.55,249.23,2881.0,234.6513,235.4252,234.557,235.1987,2881.0
2023-03-06 12:30:00,249.15,249.15,248.7,248.91,1934.0,235.1232,235.1232,234.6985,234.8967,1934.0
2023-03-06 13:00:00,248.97,249.07,248.44,248.75,3308.0,234.9533,235.0477,234.4532,234.7457,3308.0
2023-03-06 13:30:00,248.75,249.08,248.32,248.45,3382.0,234.7457,235.0571,234.3399,234.4626,3382.0
2023-03-06 14:00:00,248.43,248.69,248.4,248.66,5138.0,234.4437,234.6891,234.4154,234.6608,5138.0
2023-03-06 14:30:00,248.75,249.11,248.52,248.66,7507.0,234.7457,235.0854,234.5287,234.6608,7507.0
2023-03-06 15:00:00,248.55,248.55,247.89,247.89,4989.0,234.557,234.557,233.9341,233.9341,4989.0
2023-03-06 15:30:00,247.83,248.85,247.83,248.29,21112.0,233.8775,234.8401,233.8775,234.3116,21112.0
2023-03-07 09:30:00,248.58,249.68,247.84,249.68,8989.0,234.5853,235.6233,233.8869,235.6233,8989.0
2023-03-07 10:00:00,249.87,249.87,248.53,249.25,5118.0,235.8026,235.8026,234.5381,235.2176,5118.0
2023-03-07 10:30:00,249.34,249.59,248.59,248.71,4974.0,235.3025,235.5384,234.5947,234.708,4974.0
2023-03-07 11:00:00,248.57,248.91,248.34,248.34,1500.0,234.5758,234.8967,234.3588,234.3588,1500.0
2023-03-07 11:30:00,248.43,248.92,248.43,248.67,3778.0,234.4437,234.9061,234.4437,234.6702,3778.0
2023-03-07 12:00:00,248.73,249.47,248.56,249.19,4463.0,234.7268,235.4252,234.5664,235.1609,4463.0
2023-03-07 12:30:00,249.13,249.13,248.77,248.81,2655.0,235.1043,235.1043,234.7646,234.8023,2655.0
2023-03-07 13:00:00,248.66,248.66,248.19,248.36,4254.0,234.6608,234.6608,234.2172,234.3777,4254.0
2023-03-07 13:30:00,248.32,248.44,247.68,247.8,3749.0,234.3399,234.4532,233.7359,233.8492,3749.0
2023-03-07 14:00:00,247.63,247.91,247.32,247.32,6038.0,233.6888,233.953,233.3962,233.3962,6038.0
2023-03-07 14:30:00,247.33,247.5,247.21,247.49,5410.0,233.4056,233.5661,233.2924,233.5566,5410.0
2023-03-07 15:00:00,247.57,248.5,247.57,248.35,4695.0,233.6321,234.5098,233.6321,234.3682,4695.0
2023-03-07 15:30:00,248.31,248.85,246.95,247.0,23947.0,234.3305,234.8401,233.047,233.0942,23947.0
2023-03-08 09:30:00,247.7,248.38,245.35,247.11,16456.0,233.7548,234.3965,231.5371,233.198,16456.0
2023-03-08 10:00:00,246.86,247.11,245.78,246.75,11481.0,232.9621,233.198,231.9429,232.8583,11481.0
2023-03-08 10:30:00,246.75,247.18,246.34,246.67,15500.0,232.8583,233.2641,232.4714,232.7828,15500.0
2023-03-08 11:00:00,246.78,247.05,246.5,246.64,4352.0,232.8866,233.1414,232.6224,232.7545,4352.0
2023-03-08 11:30:00,246.69,246.85,245.9,246.66,5742.0,232.8017,232.9527,232.0562,232.7734,5742.0
2023-03-08 12:00:00,246.46,247.46,246.38,246.69,7058.0,232.5846,233.5283,232.5091,232.8017,7058.0
2023-03-08 12:30:00,246.39,246.4,245.96,246.06,2501.0,232.5186,232.528,232.1128,232.2071,2501.0
2023-03-08 13:00:00,246.06,246.06,245.3,245.69,5180.0,232.2071,232.2071,231.4899,231.858,5180.0
2023-03-08 13:30:00,245.62,245.71,245.12,245.36,2936.0,231.7919,231.8769,231.3201,231.5466,2936.0
2023-03-08 14:00:00,245.36,245.74,245.36,245.7,4374.0,231.5466,231.9052,231.5466,231.8674,4374.0
2023-03-08 14:30:00,245.71,245.71,245.1,245.14,6956.0,231.8769,231.8769,231.3012,231.3389,6956.0
2023-03-08 15:00:00,245.07,245.84,245.06,245.84,6829.0,231.2729,231.9995,231.2634,231.9995,6829.0
2023-03-08 15:30:00,245.9,247.24,245.89,247.08,31175.0,232.0562,233.3207,232.0467,233.1697,31175.0
2023-03-09 09:30:00,248.11,248.69,247.47,247.49,5172.0,234.1417,234.6891,233.5378,233.5566,5172.0
2023-03-09 10:00:00,247.49,248.51,247.49,248.36,3365.0,233.5566,234.5192,233.5566,234.3777,3365.0
2023-03-09 10:30:00,248.68,249.3,248.31,248.45,5804.0,234.6796,235.2647,234.3305,234.4626,5804.0
2023-03-09 11:00:00,248.37,248.72,248.1,248.37,3088.0,234.3871,234.7174,234.1323,234.3871,3088.0
2023-03-09 11:30:00,248.36,248.75,248.3,248.57,2805.0,234.3777,234.7457,234.321,234.5758,2805.0
2023-03-09 12:00:00,248.44,248.75,248.17,248.75,3261.0,234.4532,234.7457,234.1984,234.7457,3261.0
2023-03-09 12:30:00,248.87,248.95,248.61,248.95,7054.0,234.8589,234.9344,234.6136,234.9344,7054.0
2023-03-09 13:00:00,248.92,249.34,248.6,248.61,7221.0,234.9061,235.3025,234.6041,234.6136,7221.0
2023-03-09 13:30:00,248.41,248.63,248.02,248.12,7920.0,234.4248,234.6325,234.0568,234.1512,7920.0
2023-03-09 14:00:00,248.12,248.78,247.82,248.78,11971.0,234.1512,234.774,233.8681,234.774,11971.0
2023-03-09 14:30:00,248.65,249.15,248.04,248.12,9435.0,234.6513,235.1232,234.0757,234.1512,9435.0
2023-03-09 15:00:00,248.14,248.32,246.58,247.52,30465.0,234.17,234.3399,232.6979,233.585,30465.0
2023-03-09 15:30:00,247.05,247.79,246.68,246.96,30671.0,233.1414,233.8398,232.7922,233.0565,30671.0
2023-03-10 09:30:00,246.84,246.84,243.63,244.01,16801.0,232.9432,232.9432,229.914,230.2726,16801.0
2023-03-10 10:00:00,244.5,244.73,243.74,244.0,14457.0,230.735,230.952,230.0178,230.2631,14457.0
2023-03-10 10:30:00,244.03,245.71,243.62,245.06,6809.0,230.2914,231.8769,229.9045,231.2634,6809.0
2023-03-10 11:00:00,245.06,245.83,244.57,245.83,8939.0,231.2634,231.9901,230.801,231.9901,8939.0
2023-03-10 11:30:00,246.18,246.36,243.84,243.84,3466.0,232.3204,232.4903,230.1121,230.1121,3466.0
2023-03-10 12:00:00,243.88,243.9,243.05,243.21,7596.0,230.1499,230.1688,229.3666,229.5176,7596.0
2023-03-10 12:30:00,243.35,243.64,242.35,242.35,3740.0,229.6497,229.9234,228.706,228.706,3740.0
2023-03-10 13:00:00,242.28,242.5,241.7,241.76,12414.0,228.64,228.8476,228.0926,228.1492,12414.0
2023-03-10 13:30:00,241.38,241.5,239.79,240.03,4171.0,227.7906,227.9039,226.2901,226.5166,4171.0
2023-03-10 14:00:00,240.48,242.24,240.48,240.69,12402.0,226.9413,228.6022,226.9413,227.1395,12402.0
2023-03-10 14:30:00,240.93,243.1,240.93,242.54,19385.0,227.366,229.4138,227.366,228.8853,19385.0
2023-03-10 15:00:00,242.56,242.61,240.26,241.06,8570.0,228.9042,228.9514,226.7337,227.4886,8570.0
2023-03-10 15:30:00,241.07,241.34,239.69,240.13,29186.0,227.4981,227.7529,226.1958,226.611,29186.0
2023-03-13 09:30:00,236.54,238.85,235.76,237.95,23327.0,223.2231,225.4031,222.487,224.5537,23327.0
2023-03-13 10:00:00,237.85,237.98,235.41,235.41,8860.0,224.4594,224.582,222.1567,222.1567,8860.0
2023-03-13 10:30:00,235.8,238.88,235.78,238.88,6395.0,222.5248,225.4314,222.5059,225.4314,6395.0
2023-03-13 11:00:00,238.79,239.95,238.68,239.83,4855.0,225.3464,226.4411,225.2426,226.3279,4855.0
2023-03-13 11:30:00,238.92,239.83,238.24,238.86,3663.0,225.4691,226.3279,224.8274,225.4125,3663.0
2023-03-13 12:00:00,239.69,239.69,237.44,237.61,6084.0,226.1958,226.1958,224.0724,224.2329,6084.0
2023-03-13 12:30:00,237.42,238.23,236.87,237.08,5447.0,224.0536,224.818,223.5345,223.7327,5447.0
2023-03-13 13:00:00,236.8,237.34,236.31,236.63,19070.0,223.4685,223.9781,223.0061,223.308,19070.0
2023-03-13 13:30:00,236.67,237.82,236.06,237.82,5049.0,223.3458,224.431,222.7701,224.431,5049.0
2023-03-13 14:00:00,237.61,238.66,237.6,238.48,4277.0,224.2329,225.2238,224.2234,225.0539,4277.0
2023-03-13 14:30:00,238.84,238.91,238.0,238.71,3740.0,225.3936,225.4597,224.6009,225.2709,3740.0
2023-03-13 15:00:00,238.78,238.78,236.75,237.19,5741.0,225.337,225.337,223.4213,223.8365,5741.0
2023-03-13 15:30:00,237.45,238.31,237.27,237.63,24860.0,224.0819,224.8935,223.912,224.2517,24860.0
2023-03-14 09:30:00,241.31,243.66,241.03,241.63,17949.0,227.7246,229.9423,227.4603,228.0266,17949.0
2023-03-14 10:00:00,241.04,242.0,241.04,241.58,9445.0,227.4698,228.3757,227.4698,227.9794,9445.0
2023-03-14 10:30:00,241.64,243.17,241.64,242.87,4192.0,228.036,229.4799,228.036,229.1967,4192.0
2023-03-14 11:00:00,242.97,243.06,242.21,242.21,4632.0,229.2911,229.376,228.5739,228.5739,4632.0
2023-03-14 11:30:00,242.32,242.46,241.85,242.07,4078.0,228.6777,228.8098,228.2342,228.4418,4078.0
2023-03-14 12:00:00,242.34,242.57,241.94,242.18,2777.0,228.6966,228.9136,228.3191,228.5456,2777.0
2023-03-14 12:30:00,242.27,242.53,241.48,241.48,2715.0,228.6305,228.8759,227.885,227.885,2715.0
2023-03-14 13:00:00,241.49,241.49,239.68,239.86,5264.0,227.8944,227.8944,226.1863,226.3562,5264.0
2023-03-14 13:30:00,239.86,239.86,238.86,238.86,4629.0,226.3562,226.3562,225.4125,225.4125,4629.0
2023-03-14 14:00:00,239.03,239.22,237.76,239.22,10743.0,225.5729,225.7522,224.3744,225.7522,10743.0
2023-03-14 14:30:00,239.16,239.63,238.83,239.22,8765.0,225.6956,226.1391,225.3842,225.7522,8765.0
2023-03-14 15:00:00,239.33,239.44,238.23,238.77,4411.0,225.856,225.9598,224.818,225.3276,4411.0
2023-03-14 15:30:00,238.77,240.97,238.74,240.73,32236.0,225.3276,227.4037,225.2993,227.1772,32236.0
2023-03-15 09:30:00,236.61,237.5,234.52,234.74,17603.0,223.2892,224.1291,221.3168,221.5244,17603.0
2023-03-15 10:00:00,234.94,235.88,234.59,235.58,14080.0,221.7132,222.6003,221.3829,222.3172,14080.0
2023-03-15 10:30:00,235.67,237.42,235.53,237.42,13448.0,222.4021,224.0536,222.27,224.0536,13448.0
2023-03-15 11:00:00,237.44,237.6,236.73,236.75,5606.0,224.0724,224.2234,223.4024,223.4213,5606.0
2023-03-15 11:30:00,236.73,236.78,234.8,234.8,3323.0,223.4024,223.4496,221.5811,221.5811,3323.0
2023-03-15 12:00:00,234.92,234.95,233.04,233.46,4767.0,221.6943,221.7226,219.9202,220.3165,4767.0
2023-03-15 12:30:00,233.46,233.83,232.86,233.2,6868.0,220.3165,220.6657,219.7503,220.0711,6868.0
2023-03-15 13:00:00,232.96,233.77,232.87,233.46,3649.0,219.8447,220.6091,219.7597,220.3165,3649.0
2023-03-15 13:30:00,233.27,233.35,232.17,232.91,3340.0,220.1372,220.2127,219.0991,219.7975,3340.0
2023-03-15 14:00:00,232.7,235.97,232.54,235.67,7368.0,219.5993,222.6852,219.4483,222.4021,7368.0
2023-03-15 14:30:00,235.61,235.61,234.57,235.07,6867.0,222.3455,222.3455,221.364,221.8359,6867.0
2023-03-15 15:00:00,235.36,236.88,234.98,236.81,16805.0,222.1095,223.544,221.7509,223.4779,16805.0
2023-03-15 15:30:00,236.44,236.87,235.24,236.39,21268.0,223.1287,223.5345,221.9963,223.0816,21268.0
2023-03-16 09:30:00,234.18,234.96,233.56,234.96,15419.0,220.996,221.7321,220.4109,221.7321,15419.0
2023-03-16 10:00:00,234.9,235.51,233.65,234.43,12310.0,221.6754,222.2511,220.4958,221.2319,12310.0
2023-03-16 10:30:00,234.63,237.24,234.63,236.79,7102.0,221.4206,223.8837,221.4206,223.459,7102.0
2023-03-16 11:00:00,236.84,237.13,236.16,237.13,6137.0,223.5062,223.7799,222.8645,223.7799,6137.0
2023-03-16 11:30:00,236.7,237.67,236.52,237.21,4241.0,223.3741,224.2895,223.2042,223.8554,4241.0
2023-03-16 12:00:00,237.2,237.2,236.43,236.48,2353.0,223.846,223.846,223.1193,223.1665,2353.0
2023-03-16 12:30:00,236.72,237.8,236.33,237.7,5105.0,223.393,224.4122,223.0249,224.3178,5105.0
2023-03-16 13:00:00,237.82,238.81,237.03,237.71,7601.0,224.431,225.3653,223.6855,224.3272,7601.0
2023-03-16 13:30:00,237.33,237.51,236.99,237.16,6089.0,223.9686,224.1385,223.6478,223.8082,6089.0
2023-03-16 14:00:00,237.08,237.08,236.11,236.46,8888.0,223.7327,223.7327,222.8173,223.1476,8888.0
2023-03-16 14:30:00,236.68,237.22,236.6,237.14,4682.0,223.3552,223.8648,223.2797,223.7893,4682.0
2023-03-16 15:00:00,237.21,238.15,236.97,238.15,7705.0,223.8554,224.7425,223.6289,224.7425,7705.0
2023-03-16 15:30:00,238.04,238.54,237.05,237.41,26891.0,224.6387,225.1105,223.7044,224.0441,26891.0
2023-03-17 09:30:00,235.8,235.8,232.9,233.08,59917.0,222.5248,222.5248,219.788,219.9579,59917.0
2023-03-17 10:00:00,233.23,234.64,232.91,233.72,11094.0,220.0995,221.4301,219.7975,220.5619,11094.0
2023-03-17 10:30:00,233.84,233.84,232.31,232.47,4843.0,220.6751,220.6751,219.2313,219.3822,4843.0
2023-03-17 11:00:00,232.29,232.57,231.09,231.72,9819.0,219.2124,219.4766,218.0799,218.6745,9819.0
2023-03-17 11:30:00,231.63,232.24,231.41,231.8,6279.0,218.5895,219.1652,218.3819,218.75,6279.0
2023-03-17 12:00:00,231.84,232.26,231.46,231.76,7616.0,218.7877,219.1841,218.4291,218.7122,7616.0
2023-03-17 12:30:00,231.94,232.25,231.7,231.78,10758.0,218.8821,219.1746,218.6556,218.7311,10758.0
2023-03-17 13:00:00,231.78,232.95,231.56,232.54,7282.0,218.7311,219.8352,218.5235,219.4483,7282.0
2023-03-17 13:30:00,232.61,232.61,231.43,231.44,3170.0,219.5144,219.5144,218.4008,218.4102,3170.0
2023-03-17 14:00:00,231.92,231.92,230.85,230.85,5780.0,218.8632,218.8632,217.8535,217.8535,5780.0
2023-03-17 14:30:00,230.88,232.11,230.79,231.86,8525.0,217.8818,219.0425,217.7968,218.8066,8525.0
2023-03-17 15:00:00,231.78,231.81,230.83,231.44,24399.0,218.7311,218.7594,217.8346,218.4102,24399.0
2023-03-17 15:30:00,231.32,231.8,230.38,231.74,47894.0,218.297,218.75,217.4099,218.6933,47894.0
2023-03-20 09:30:00,233.95,236.47,233.94,236.47,8841.0,220.7789,223.1571,220.7695,223.1571,8841.0
2023-03-20 10:00:00,236.66,236.66,234.34,235.72,11242.0,223.3364,223.3364,221.147,222.4493,11242.0
2023-03-20 10:30:00,235.94,236.13,235.47,235.96,6379.0,222.6569,222.8362,222.2134,222.6758,6379.0
2023-03-20 11:00:00,236.19,236.45,235.37,236.3,5916.0,222.8928,223.1382,222.119,222.9966,5916.0
2023-03-20 11:30:00,236.42,236.45,235.48,235.48,4213.0,223.1099,223.1382,222.2228,222.2228,4213.0
2023-03-20 12:00:00,235.22,235.55,234.29,234.97,5681.0,221.9774,222.2888,221.0998,221.7415,5681.0
2023-03-20 12:30:00,235.01,235.67,234.94,235.55,4135.0,221.7792,222.4021,221.7132,222.2888,4135.0
2023-03-20 13:00:00,235.74,236.74,235.74,236.51,6575.0,222.4681,223.4119,222.4681,223.1948,6575.0
2023-03-20 13:30:00,236.51,236.75,235.84,235.98,12387.0,223.1948,223.4213,222.5625,222.6946,12387.0
2023-03-20 14:00:00,235.97,236.87,235.69,236.67,15185.0,222.6852,223.5345,222.421,223.3458,15185.0
2023-03-20 14:30:00,236.61,236.69,235.65,236.06,10050.0,223.2892,223.3647,222.3832,222.7701,10050.0
2023-03-20 15:00:00,235.96,236.55,235.86,236.52,9376.0,222.6758,223.2325,222.5814,223.2042,9376.0
2023-03-20 15:30:00,236.52,237.15,236.39,236.92,32082.0,223.2042,223.7988,223.0816,223.5817,32082.0
2023-03-21 09:30:00,240.38,241.38,239.86,240.3,7936.0,226.8469,227.7906,226.3562,226.7714,7936.0
2023-03-21 10:00:00,240.5,240.56,239.4,239.63,7269.0,226.9602,227.0168,225.9221,226.1391,7269.0
2023-03-21 10:30:00,239.64,239.97,239.3,239.43,4120.0,226.1486,226.46,225.8277,225.9504,4120.0
2023-03-21 11:00:00,239.68,240.09,239.43,240.01,5956.0,226.1863,226.5733,225.9504,226.4978,5956.0
2023-03-21 11:30:00,239.94,239.94,238.59,238.59,2517.0,226.4317,226.4317,225.1577,225.1577,2517.0
2023-03-21 12:00:00,238.51,238.68,238.32,238.48,3548.0,225.0822,225.2426,224.9029,225.0539,3548.0
2023-03-21 12:30:00,238.54,238.64,238.26,238.42,3643.0,225.1105,225.2049,224.8463,224.9973,3643.0
2023-03-21 13:00:00,238.36,238.45,238.07,238.45,2766.0,224.9406,225.0256,224.667,225.0256,2766.0
2023-03-21 13:30:00,238.52,238.9,237.44,237.44,4700.0,225.0916,225.4502,224.0724,224.0724,4700.0
2023-03-21 14:00:00,237.74,238.22,237.67,238.22,3069.0,224.3556,224.8085,224.2895,224.8085,3069.0
2023-03-21 14:30:00,238.36,238.55,238.14,238.49,4224.0,224.9406,225.12,224.733,225.0633,4224.0
2023-03-21 15:00:00,238.44,239.16,238.43,239.08,6515.0,225.0161,225.6956,225.0067,225.6201,6515.0
2023-03-21 15:30:00,239.12,240.02,239.02,239.24,15753.0,225.6579,226.5072,225.5635,225.7711,15753.0
2023-03-22 09:30:00,239.14,239.55,238.42,239.39,5369.0,225.6767,226.0637,224.9973,225.9127,5369.0
2023-03-22 10:00:00,240.02,240.52,239.41,239.59,4198.0,226.5072,226.979,225.9315,226.1014,4198.0
2023-03-22 10:30:00,239.68,239.8,239.02,239.02,2448.0,226.1863,226.2996,225.5635,225.5635,2448.0
2023-03-22 11:00:00,239.24,239.24,238.45,238.58,14467.0,225.7711,225.7711,225.0256,225.1483,14467.0
2023-03-22 11:30:00,238.7,238.8,238.25,238.52,5251.0,225.2615,225.3559,224.8368,225.0916,5251.0
2023-03-22 12:00:00,238.52,238.57,237.99,238.3,10009.0,225.0916,225.1388,224.5915,224.884,10009.0
2023-03-22 12:30:00,238.29,238.33,237.78,237.79,5976.0,224.8746,224.9123,224.3933,224.4027,5976.0
2023-03-22 13:00:00,237.71,237.71,236.98,237.32,8516.0,224.3272,224.3272,223.6383,223.9592,8516.0
2023-03-22 13:30:00,237.32,237.72,237.17,237.46,2605.0,223.9592,224.3367,223.8176,224.0913,2605.0
2023-03-22 14:00:00,238.02,238.75,237.64,238.01,17983.0,224.6198,225.3087,224.2612,224.6104,17983.0
2023-03-22 14:30:00,237.85,238.98,237.08,237.43,11955.0,224.4594,225.5257,223.7327,224.063,11955.0
2023-03-22 15:00:00,237.0,237.64,235.99,237.51,6178.0,223.6572,224.2612,222.7041,224.1385,6178.0
2023-03-22 15:30:00,237.51,237.51,233.51,233.58,14332.0,224.1385,224.1385,220.3637,220.4298,14332.0
2023-03-23 09:30:00,233.65,234.64,233.11,233.67,17066.0,220.4958,221.4301,219.9862,220.5147,17066.0
2023-03-23 10:00:00,234.14,235.83,234.14,235.19,7693.0,220.9582,222.5531,220.9582,221.9491,7693.0
2023-03-23 10:30:00,235.19,235.93,235.0,235.62,8491.0,221.9491,222.6475,221.7698,222.3549,8491.0
2023-03-23 11:00:00,235.84,236.28,235.3,235.3,13287.0,222.5625,222.9777,222.0529,222.0529,13287.0
2023-03-23 11:30:00,235.33,235.64,234.89,234.89,8315.0,222.0812,222.3738,221.666,221.666,8315.0
2023-03-23 12:00:00,234.83,235.59,234.83,235.36,15223.0,221.6094,222.3266,221.6094,222.1095,15223.0
2023-03-23 12:30:00,235.63,235.63,234.6,234.95,6787.0,222.3643,222.3643,221.3923,221.7226,6787.0
2023-03-23 13:00:00,234.98,235.05,234.23,234.6,11482.0,221.7509,221.817,221.0432,221.3923,11482.0
2023-03-23 13:30:00,234.55,235.5,234.55,234.78,14748.0,221.3451,222.2417,221.3451,221.5622,14748.0
2023-03-23 14:00:00,234.88,235.25,234.11,234.11,8472.0,221.6566,222.0057,220.9299,220.9299,8472.0
2023-03-23 14:30:00,234.23,234.47,232.62,233.29,15111.0,221.0432,221.2696,219.5238,220.1561,15111.0
2023-03-23 15:00:00,233.58,234.73,232.35,233.06,9375.0,220.4298,221.515,219.269,219.939,9375.0
2023-03-23 15:30:00,232.78,234.57,232.63,233.64,21188.0,219.6748,221.364,219.5332,220.4864,21188.0
2023-03-24 09:30:00,231.72,232.33,230.05,231.45,9230.0,218.6745,219.2501,217.0985,218.4197,9230.0
2023-03-24 10:00:00,231.95,233.01,231.5,232.97,7522.0,218.8915,219.8918,218.4669,219.8541,7522.0
2023-03-24 10:30:00,232.91,233.15,231.97,232.36,5507.0,219.7975,220.024,218.9104,219.2784,5507.0
2023-03-24 11:00:00,232.19,232.38,231.56,232.25,8314.0,219.118,219.2973,218.5235,219.1746,8314.0
2023-03-24 11:30:00,232.09,232.77,231.99,232.76,9858.0,219.0236,219.6654,218.9293,219.6559,9858.0
2023-03-24 12:00:00,232.8,233.6,232.53,232.94,8817.0,219.6937,220.4486,219.4389,219.8258,8817.0
2023-03-24 12:30:00,233.04,233.89,232.98,233.75,3566.0,219.9202,220.7223,219.8635,220.5902,3566.0
2023-03-24 13:00:00,233.69,233.82,232.97,233.69,3572.0,220.5336,220.6562,219.8541,220.5336,3572.0
2023-03-24 13:30:00,233.82,233.87,233.06,233.67,4514.0,220.6562,220.7034,219.939,220.5147,4514.0
2023-03-24 14:00:00,233.84,234.12,233.67,233.69,3932.0,220.6751,220.9394,220.5147,220.5336,3932.0
2023-03-24 14:30:00,233.81,234.37,233.69,233.89,6338.0,220.6468,221.1753,220.5336,220.7223,6338.0
2023-03-24 15:00:00,233.84,234.56,233.68,234.51,5496.0,220.6751,221.3546,220.5241,221.3074,5496.0
2023-03-24 15:30:00,234.54,234.82,233.99,234.42,23650.0,221.3357,221.5999,220.8167,221.2225,23650.0
2023-03-27 09:30:00,236.43,237.69,236.02,237.05,6252.0,223.1193,224.3084,222.7324,223.7044,6252.0
2023-03-27 10:00:00,237.02,237.16,235.96,236.18,5262.0,223.6761,223.8082,222.6758,222.8834,5262.0
2023-03-27 10:30:00,236.25,236.76,236.1,236.22,7677.0,222.9494,223.4307,222.8079,222.9211,7677.0
2023-03-27 11:00:00,236.22,236.51,235.59,236.51,4094.0,222.9211,223.1948,222.3266,223.1948,4094.0
2023-03-27 11:30:00,236.71,236.93,236.52,236.53,2452.0,223.3835,223.5912,223.2042,223.2137,2452.0
2023-03-27 12:00:00,236.36,236.88,236.36,236.7,4539.0,223.0532,223.544,223.0532,223.3741,4539.0
2023-03-27 12:30:00,236.63,237.25,236.14,237.25,16052.0,223.308,223.8931,222.8456,223.8931,16052.0
2023-03-27 13:00:00,237.25,237.57,237.1,237.5,4330.0,223.8931,224.1951,223.7516,224.1291,4330.0
2023-03-27 13:30:00,237.45,238.01,237.21,237.64,11534.0,224.0819,224.6104,223.8554,224.2612,11534.0
2023-03-27 14:00:00,237.51,237.78,237.18,237.66,4030.0,224.1385,224.3933,223.8271,224.2801,4030.0
2023-03-27 14:30:00,237.7,238.42,237.7,238.34,4916.0,224.3178,224.9973,224.3178,224.9218,4916.0
2023-03-27 15:00:00,238.36,238.38,237.9,238.34,3870.0,224.9406,224.9595,224.5065,224.9218,3870.0
2023-03-27 15:30:00,238.42,238.51,236.98,237.23,16527.0,224.9973,225.0822,223.6383,223.8743,16527.0
2023-03-28 09:30:00,236.88,240.65,236.88,239.76,7390.0,223.544,227.1017,223.544,226.2618,7390.0
2023-03-28 10:00:00,239.75,240.05,239.1,239.34,10044.0,226.2524,226.5355,225.639,225.8655,10044.0
2023-03-28 10:30:00,239.35,239.46,238.4,238.85,3799.0,225.8749,225.9787,224.9784,225.4031,3799.0
2023-03-28 11:00:00,238.92,239.07,238.42,238.9,14430.0,225.4691,225.6107,224.9973,225.4502,14430.0
2023-03-28 11:30:00,239.44,239.44,238.94,239.06,3622.0,225.9598,225.9598,225.488,225.6012,3622.0
2023-03-28 12:00:00,239.24,239.24,239.09,239.23,1182.0,225.7711,225.7711,225.6295,225.7617,1182.0
2023-03-28 12:30:00,238.88,239.54,238.8,239.42,2180.0,225.4314,226.0542,225.3559,225.941,2180.0
2023-03-28 13:00:00,239.42,239.42,238.66,238.66,1599.0,225.941,225.941,225.2238,225.2238,1599.0
2023-03-28 13:30:00,238.61,238.61,237.92,237.97,2594.0,225.1766,225.1766,224.5254,224.5726,2594.0
2023-03-28 14:00:00,237.97,238.44,237.91,237.91,5578.0,224.5726,225.0161,224.516,224.516,5578.0
2023-03-28 14:30:00,237.91,238.65,237.72,238.65,3385.0,224.516,225.2143,224.3367,225.2143,3385.0
2023-03-28 15:00:00,238.79,238.94,238.46,238.79,3184.0,225.3464,225.488,225.035,225.3464,3184.0
2023-03-28 15:30:00,238.64,239.6,238.63,239.12,11884.0,225.2049,226.1108,225.1954,225.6579,11884.0
2023-03-29 09:30:00,241.26,241.4,239.94,240.9,6771.0,227.6774,227.8095,226.4317,227.3376,6771.0
2023-03-29 10:00:00,240.83,241.24,240.77,241.02,5817.0,227.2716,227.6585,227.215,227.4509,5817.0
2023-03-29 10:30:00,241.3,241.57,240.59,240.67,2097.0,227.7151,227.9699,227.0451,227.1206,2097.0
2023-03-29 11:00:00,240.55,241.02,240.33,240.33,4998.0,227.0074,227.4509,226.7997,226.7997,4998.0
2023-03-29 11:30:00,240.37,241.01,240.37,240.75,4556.0,226.8375,227.4415,226.8375,227.1961,4556.0
2023-03-29 12:00:00,240.66,240.71,240.28,240.42,5859.0,227.1112,227.1583,226.7526,226.8847,5859.0
2023-03-29 12:30:00,240.48,240.68,240.32,240.52,4519.0,226.9413,227.13,226.7903,226.979,4519.0
2023-03-29 13:00:00,240.45,240.82,240.43,240.62,3272.0,226.913,227.2622,226.8941,227.0734,3272.0
2023-03-29 13:30:00,240.47,240.47,240.13,240.34,1878.0,226.9319,226.9319,226.611,226.8092,1878.0
2023-03-29 14:00:00,240.38,240.8,240.37,240.69,1928.0,226.8469,227.2433,226.8375,227.1395,1928.0
2023-03-29 14:30:00,240.71,241.1,240.64,241.1,2400.0,227.1583,227.5264,227.0923,227.5264,2400.0
2023-03-29 15:00:00,241.06,241.65,240.53,241.51,4378.0,227.4886,228.0454,226.9885,227.9133,4378.0
2023-03-29 15:30:00,241.51,241.93,240.94,241.51,17046.0,227.9133,228.3097,227.3754,227.9133,17046.0
2023-03-30 09:30:00,243.42,243.42,242.59,243.08,7186.0,229.7158,229.7158,228.9325,229.3949,7186.0
2023-03-30 10:00:00,242.86,242.86,242.01,242.47,7275.0,229.1873,229.1873,228.3852,228.8193,7275.0
2023-03-30 10:30:00,242.46,242.69,242.04,242.04,5514.0,228.8098,229.0269,228.4135,228.4135,5514.0
2023-03-30 11:00:00,242.04,242.53,241.99,242.35,5743.0,228.4135,228.8759,228.3663,228.706,5743.0
2023-03-30 11:30:00,242.4,242.43,242.06,242.22,3315.0,228.7532,228.7815,228.4323,228.5833,3315.0
2023-03-30 12:00:00,242.08,242.2,241.78,242.06,4504.0,228.4512,228.5645,228.1681,228.4323,4504.0
2023-03-30 12:30:00,241.85,242.2,241.5,241.96,4955.0,228.2342,228.5645,227.9039,228.338,4955.0
2023-03-30 13:00:00,241.96,242.25,241.86,241.94,3999.0,228.338,228.6116,228.2436,228.3191,3999.0
2023-03-30 13:30:00,241.79,242.46,241.58,242.38,9932.0,228.1775,228.8098,227.9794,228.7343,9932.0
2023-03-30 14:00:00,242.42,242.65,242.37,242.49,4537.0,228.7721,228.9891,228.7249,228.8381,4537.0
2023-03-30 14:30:00,242.49,242.66,242.13,242.22,5897.0,228.8381,228.9986,228.4984,228.5833,5897.0
2023-03-30 15:00:00,242.22,242.27,241.73,241.96,7469.0,228.5833,228.6305,228.1209,228.338,7469.0
2023-03-30 15:30:00,241.93,242.41,241.82,241.92,20902.0,228.3097,228.7626,228.2059,228.3002,20902.0
2023-03-31 09:30:00,243.34,243.34,242.67,242.88,3472.0,229.6403,229.6403,229.008,229.2062,3472.0
2023-03-31 10:00:00,243.31,243.31,242.63,242.74,2908.0,229.612,229.612,228.9703,229.0741,2908.0
2023-03-31 10:30:00,242.91,243.73,242.45,243.28,4160.0,229.2345,230.0083,228.8004,229.5837,4160.0
2023-03-31 11:00:00,243.73,244.78,243.73,244.4,2293.0,230.0083,230.9992,230.0083,230.6406,2293.0
2023-03-31 11:30:00,244.48,244.88,244.29,244.5,3339.0,230.7161,231.0936,230.5368,230.735,3339.0
2023-03-31 12:00:00,244.56,245.43,244.45,245.36,4165.0,230.7916,231.6126,230.6878,231.5466,4165.0
2023-03-31 12:30:00,245.39,245.57,244.91,245.36,5766.0,231.5749,231.7447,231.1219,231.5466,5766.0
2023-03-31 13:00:00,245.37,245.42,244.65,244.65,5156.0,231.556,231.6032,230.8765,230.8765,5156.0
2023-03-31 13:30:00,244.63,244.88,244.29,244.75,5082.0,230.8577,231.0936,230.5368,230.9709,5082.0
2023-03-31 14:00:00,244.74,245.28,244.62,244.67,7089.0,230.9615,231.4711,230.8482,230.8954,7089.0
2023-03-31 14:30:00,244.8,245.43,244.8,245.37,3664.0,231.0181,231.6126,231.0181,231.556,3664.0
2023-03-31 15:00:00,245.49,246.41,245.49,246.29,5305.0,231.6692,232.5374,231.6692,232.4242,5305.0
2023-03-31 15:30:00,246.39,247.02,245.85,246.77,34418.0,232.5186,233.1131,232.009,232.8772,34418.0
2023-04-03 09:30:00,245.94,247.74,245.94,247.25,10144.0,232.0939,233.7926,232.0939,233.3302,10144.0
2023-04-03 10:00:00,246.98,247.24,246.79,247.11,3938.0,233.0754,233.3207,232.896,233.198,3938.0
2023-04-03 10:30:00,247.25,247.25,245.22,245.43,8377.0,233.3302,233.3302,231.4144,231.6126,8377.0
2023-04-03 11:00:00,245.45,245.45,244.38,244.76,6908.0,231.6315,231.6315,230.6217,230.9803,6908.0
2023-04-03 11:30:00,244.65,245.54,244.65,245.54,2677.0,230.8765,231.7164,230.8765,231.7164,2677.0
2023-04-03 12:00:00,245.45,246.07,245.45,246.01,2469.0,231.6315,232.2166,231.6315,232.16,2469.0
2023-04-03 12:30:00,245.93,245.96,245.64,245.64,1808.0,232.0845,232.1128,231.8108,231.8108,1808.0
2023-04-03 13:00:00,245.58,246.27,245.57,245.65,3879.0,231.7542,232.4053,231.7447,231.8202,3879.0
2023-04-03 13:30:00,245.65,245.71,245.15,245.38,2779.0,231.8202,231.8769,231.3484,231.5654,2779.0
2023-04-03 14:00:00,245.64,246.11,245.53,246.11,3249.0,231.8108,232.2543,231.707,232.2543,3249.0
2023-04-03 14:30:00,246.05,246.2,245.69,245.88,3412.0,232.1977,232.3393,231.858,232.0373,3412.0
2023-04-03 15:00:00,245.94,246.7,245.93,246.53,4291.0,232.0939,232.8111,232.0845,232.6507,4291.0
2023-04-03 15:30:00,246.48,246.78,246.13,246.52,23910.0,232.6035,232.8866,232.2732,232.6413,23910.0
2023-04-04 09:30:00,247.0,247.0,244.43,244.56,4865.0,233.0942,233.0942,230.6689,230.7916,4865.0
2023-04-04 10:00:00,244.6,244.84,242.29,242.39,5327.0,230.8293,231.0558,228.6494,228.7438,5327.0
2023-04-04 10:30:00,242.37,242.37,240.71,240.93,3131.0,228.7249,228.7249,227.1583,227.366,3131.0
2023-04-04 11:00:00,240.75,240.75,239.7,239.98,2913.0,227.1961,227.1961,226.2052,226.4694,2913.0
2023-04-04 11:30:00,240.03,240.07,238.43,238.61,6075.0,226.5166,226.5544,225.0067,225.1766,6075.0
2023-04-04 12:00:00,238.23,238.4,237.62,237.88,4024.0,224.818,224.9784,224.2423,224.4877,4024.0
2023-04-04 12:30:00,237.92,237.95,237.39,237.83,5302.0,224.5254,224.5537,224.0253,224.4405,5302.0
2023-04-04 13:00:00,237.71,238.33,237.67,238.01,3680.0,224.3272,224.9123,224.2895,224.6104,3680.0
2023-04-04 13:30:00,238.09,238.09,237.32,237.5,13666.0,224.6858,224.6858,223.9592,224.1291,13666.0
2023-04-04 14:00:00,237.5,237.67,237.46,237.47,7504.0,224.1291,224.2895,224.0913,224.1008,7504.0
2023-04-04 14:30:00,237.5,237.74,237.4,237.5,11130.0,224.1291,224.3556,224.0347,224.1291,11130.0
2023-04-04 15:00:00,237.5,237.58,236.64,236.75,5560.0,224.1291,224.2046,223.3175,223.4213,5560.0
2023-04-04 15:30:00,236.55,237.26,236.21,236.75,24868.0,223.2325,223.9026,222.9117,223.4213,24868.0
2023-04-05 09:30:00,235.11,235.3,234.23,234.3,8349.0,221.8736,222.0529,221.0432,221.1092,8349.0
2023-04-05 10:00:00,234.27,234.36,232.29,232.3,12057.0,221.0809,221.1658,219.2124,219.2218,12057.0
2023-04-05 10:30:00,232.44,233.15,231.68,232.0,13281.0,219.3539,220.024,218.6367,218.9387,13281.0
2023-04-05 11:00:00,231.88,232.56,231.46,231.63,7956.0,218.8255,219.4672,218.4291,218.5895,7956.0
2023-04-05 11:30:00,231.67,232.02,231.11,231.22,11639.0,218.6273,218.9576,218.0988,218.2026,11639.0
2023-04-05 12:00:00,231.02,231.16,230.08,230.08,14174.0,218.0139,218.146,217.1268,217.1268,14174.0
2023-04-05 12:30:00,230.1,230.35,229.39,229.44,33774.0,217.1457,217.3816,216.4756,216.5228,33774.0
2023-04-05 13:00:00,229.45,230.66,229.44,230.66,3464.0,216.5323,217.6741,216.5228,217.6741,3464.0
2023-04-05 13:30:00,230.66,230.66,229.47,229.71,3958.0,217.6741,217.6741,216.5511,216.7776,3958.0
2023-04-05 14:00:00,229.76,230.16,229.22,229.48,8778.0,216.8248,217.2023,216.3152,216.5606,8778.0
2023-04-05 14:30:00,229.63,230.01,229.6,229.99,3837.0,216.7021,217.0607,216.6738,217.0419,3837.0
2023-04-05 15:00:00,230.04,230.05,229.34,229.58,19906.0,217.0891,217.0985,216.4285,216.6549,19906.0
2023-04-05 15:30:00,229.67,230.01,229.38,229.82,74591.0,216.7399,217.0607,216.4662,216.8814,74591.0
2023-04-06 09:30:00,228.96,228.96,226.68,227.83,8694.0,216.0699,216.0699,213.9182,215.0035,8694.0
2023-04-06 10:00:00,227.94,229.38,227.94,228.52,7826.0,215.1073,216.4662,215.1073,215.6546,7826.0
2023-04-06 10:30:00,228.62,228.62,227.88,228.26,16346.0,215.749,215.749,215.0507,215.4093,16346.0
2023-04-06 11:00:00,228.38,228.5,227.36,227.58,10544.0,215.5225,215.6358,214.5599,214.7675,10544.0
2023-04-06 11:30:00,227.61,227.93,227.22,227.87,4595.0,214.7959,215.0978,214.4278,215.0412,4595.0
2023-04-06 12:00:00,228.02,228.12,227.88,228.03,2610.0,215.1828,215.2771,215.0507,215.1922,2610.0
2023-04-06 12:30:00,227.99,228.72,227.99,228.51,6335.0,215.1545,215.8434,215.1545,215.6452,6335.0
2023-04-06 13:00:00,228.44,228.79,228.42,228.59,3260.0,215.5791,215.9094,215.5603,215.7207,3260.0
2023-04-06 13:30:00,228.68,228.72,228.13,228.13,6202.0,215.8056,215.8434,215.2866,215.2866,6202.0
2023-04-06 14:00:00,227.9,228.85,227.9,228.85,4864.0,215.0695,215.966,215.0695,215.966,4864.0
2023-04-06 14:30:00,228.93,229.14,228.63,228.67,5742.0,216.0415,216.2397,215.7584,215.7962,5742.0
2023-04-06 15:00:00,228.67,228.75,227.8,227.94,10438.0,215.7962,215.8717,214.9752,215.1073,10438.0
2023-04-06 15:30:00,228.0,228.79,227.89,228.66,43049.0,215.1639,215.9094,215.0601,215.7867,43049.0
2023-04-10 09:30:00,228.21,231.89,228.0,231.51,11938.0,215.3621,218.8349,215.1639,218.4763,11938.0
2023-04-10 10:00:00,231.7,233.29,231.66,233.28,10237.0,218.6556,220.1561,218.6178,220.1466,10237.0
2023-04-10 10:30:00,233.52,234.03,232.33,232.41,20080.0,220.3731,220.8544,219.2501,219.3256,20080.0
2023-04-10 11:00:00,232.35,232.35,231.87,232.15,1703.0,219.269,219.269,218.816,219.0803,1703.0
2023-04-10 11:30:00,232.48,232.48,231.67,231.89,3209.0,219.3917,219.3917,218.6273,218.8349,3209.0
2023-04-10 12:00:00,231.72,232.26,231.67,232.16,2084.0,218.6745,219.1841,218.6273,219.0897,2084.0
2023-04-10 12:30:00,232.3,232.71,232.3,232.62,13421.0,219.2218,219.6087,219.2218,219.5238,13421.0
2023-04-10 13:00:00,232.71,232.97,232.27,232.27,2022.0,219.6087,219.8541,219.1935,219.1935,2022.0
2023-04-10 13:30:00,232.39,232.56,232.1,232.31,1981.0,219.3068,219.4672,219.0331,219.2313,1981.0
2023-04-10 14:00:00,232.33,232.73,232.05,232.21,3554.0,219.2501,219.6276,218.9859,219.1369,3554.0
2023-04-10 14:30:00,232.25,232.76,232.16,232.67,5265.0,219.1746,219.6559,219.0897,219.571,5265.0
2023-04-10 15:00:00,232.84,232.95,232.3,232.95,4155.0,219.7314,219.8352,219.2218,219.8352,4155.0
2023-04-10 15:30:00,232.95,233.54,232.64,233.48,34700.0,219.8352,220.392,219.5427,220.3354,34700.0
2023-04-11 09:30:00,234.52,237.19,234.31,236.22,15888.0,221.3168,223.8365,221.1187,222.9211,15888.0
2023-04-11 10:00:00,236.06,237.3,235.69,236.95,20601.0,222.7701,223.9403,222.421,223.61,20601.0
2023-04-11 10:30:00,236.99,237.8,236.55,237.8,20140.0,223.6478,224.4122,223.2325,224.4122,20140.0
2023-04-11 11:00:00,237.91,238.3,237.41,238.09,14964.0,224.516,224.884,224.0441,224.6858,14964.0
2023-04-11 11:30:00,238.1,238.84,238.04,238.75,5646.0,224.6953,225.3936,224.6387,225.3087,5646.0
2023-04-11 12:00:00,238.43,238.45,237.71,237.97,3684.0,225.0067,225.0256,224.3272,224.5726,3684.0
2023-04-11 12:30:00,237.93,238.06,237.42,238.01,5827.0,224.5349,224.6575,224.0536,224.6104,5827.0
2023-04-11 13:00:00,237.84,238.33,237.51,237.61,6067.0,224.4499,224.9123,224.1385,224.2329,6067.0
2023-04-11 13:30:00,237.65,237.88,237.44,237.87,6885.0,224.2706,224.4877,224.0724,224.4782,6885.0
2023-04-11 14:00:00,237.96,237.96,237.55,237.56,3959.0,224.5632,224.5632,224.1762,224.1857,3959.0
2023-04-11 14:30:00,237.56,238.01,237.49,237.54,3337.0,224.1857,224.6104,224.1196,224.1668,3337.0
2023-04-11 15:00:00,237.47,237.62,237.17,237.59,9660.0,224.1008,224.2423,223.8176,224.214,9660.0
2023-04-11 15:30:00,237.62,237.67,235.67,235.94,37155.0,224.2423,224.2895,222.4021,222.6569,37155.0
2023-04-12 09:30:00,237.56,238.26,237.42,238.03,8298.0,224.1857,224.8463,224.0536,224.6292,8298.0
2023-04-12 10:00:00,237.75,238.8,237.49,238.68,12574.0,224.365,225.3559,224.1196,225.2426,12574.0
2023-04-12 10:30:00,238.62,238.82,237.87,237.98,7591.0,225.186,225.3748,224.4782,224.582,7591.0
2023-04-12 11:00:00,238.35,238.35,237.29,238.28,6363.0,224.9312,224.9312,223.9309,224.8652,6363.0
2023-04-12 11:30:00,238.41,238.42,238.03,238.28,2596.0,224.9878,224.9973,224.6292,224.8652,2596.0
2023-04-12 12:00:00,238.17,238.46,238.06,238.1,2828.0,224.7613,225.035,224.6575,224.6953,2828.0
2023-04-12 12:30:00,238.21,238.23,237.61,237.82,5129.0,224.7991,224.818,224.2329,224.431,5129.0
2023-04-12 13:00:00,237.72,238.53,237.67,238.28,2618.0,224.3367,225.1011,224.2895,224.8652,2618.0
2023-04-12 13:30:00,238.48,239.23,238.21,239.22,10096.0,225.0539,225.7617,224.7991,225.7522,10096.0
2023-04-12 14:00:00,239.19,239.27,238.37,238.38,4766.0,225.7239,225.7994,224.9501,224.9595,4766.0
2023-04-12 14:30:00,238.05,238.07,237.41,237.63,2835.0,224.6481,224.667,224.0441,224.2517,2835.0
2023-04-12 15:00:00,237.72,237.72,236.98,237.15,3691.0,224.3367,224.3367,223.6383,223.7988,3691.0
2023-04-12 15:30:00,237.16,237.99,237.15,237.99,19204.0,223.8082,224.5915,223.7988,224.5915,19204.0
2023-04-13 09:30:00,237.68,237.68,234.63,234.73,7317.0,224.2989,224.2989,221.4206,221.515,7317.0
2023-04-13 10:00:00,234.84,235.92,234.25,235.92,6315.0,221.6188,222.638,221.062,222.638,6315.0
2023-04-13 10:30:00,235.99,235.99,234.85,235.44,4614.0,222.7041,222.7041,221.6283,222.185,4614.0
2023-04-13 11:00:00,235.38,236.05,235.2,236.05,2630.0,222.1284,222.7607,221.9586,222.7607,2630.0
2023-04-13 11:30:00,235.9,236.18,235.89,236.14,1800.0,222.6191,222.8834,222.6097,222.8456,1800.0
2023-04-13 12:00:00,236.35,237.0,236.3,236.62,3987.0,223.0438,223.6572,222.9966,223.2986,3987.0
2023-04-13 12:30:00,236.62,236.93,236.22,236.84,4209.0,223.2986,223.5912,222.9211,223.5062,4209.0
2023-04-13 13:00:00,237.02,237.84,237.01,237.48,8406.0,223.6761,224.4499,223.6667,224.1102,8406.0
2023-04-13 13:30:00,237.59,238.02,237.33,237.85,3026.0,224.214,224.6198,223.9686,224.4594,3026.0
2023-04-13 14:00:00,238.0,238.86,238.0,238.77,5219.0,224.6009,225.4125,224.6009,225.3276,5219.0
2023-04-13 14:30:00,238.86,239.14,238.61,239.1,4600.0,225.4125,225.6767,225.1766,225.639,4600.0
2023-04-13 15:00:00,239.14,239.34,238.84,239.0,8824.0,225.6767,225.8655,225.3936,225.5446,8824.0
2023-04-13 15:30:00,239.03,239.1,238.57,238.87,29948.0,225.5729,225.639,225.1388,225.4219,29948.0
2023-04-14 09:30:00,239.39,242.5,239.39,242.25,8150.0,225.9127,228.8476,225.9127,228.6116,8150.0
2023-04-14 10:00:00,241.97,242.21,240.97,241.21,5821.0,228.3474,228.5739,227.4037,227.6302,5821.0
2023-04-14 10:30:00,241.38,241.64,240.84,241.33,5762.0,227.7906,228.036,227.281,227.7434,5762.0
2023-04-14 11:00:00,241.12,241.25,240.12,240.53,5132.0,227.5453,227.6679,226.6016,226.9885,5132.0
2023-04-14 11:30:00,240.58,240.68,239.82,240.3,4789.0,227.0357,227.13,226.3185,226.7714,4789.0
2023-04-14 12:00:00,240.77,240.8,240.07,240.21,4599.0,227.215,227.2433,226.5544,226.6865,4599.0
2023-04-14 12:30:00,240.08,240.22,239.46,239.58,4815.0,226.5638,226.6959,225.9787,226.092,4815.0
2023-04-14 13:00:00,239.63,240.06,239.27,239.57,4036.0,226.1391,226.5449,225.7994,226.0825,4036.0
2023-04-14 13:30:00,239.13,239.34,238.55,239.21,4360.0,225.6673,225.8655,225.12,225.7428,4360.0
2023-04-14 14:00:00,239.32,239.62,238.97,239.38,4342.0,225.8466,226.1297,225.5163,225.9032,4342.0
2023-04-14 14:30:00,239.54,239.78,239.33,239.38,6106.0,226.0542,226.2807,225.856,225.9032,6106.0
2023-04-14 15:00:00,239.22,239.47,238.62,239.34,9135.0,225.7522,225.9882,225.186,225.8655,9135.0
2023-04-14 15:30:00,239.32,240.09,239.32,239.97,25304.0,225.8466,226.5733,225.8466,226.46,25304.0
2023-04-17 09:30:00,241.0,242.38,240.5,241.24,7608.0,227.432,228.7343,226.9602,227.6585,7608.0
2023-04-17 10:00:00,241.51,241.86,240.88,241.67,7666.0,227.9133,228.2436,227.3188,228.0643,7666.0
2023-04-17 10:30:00,241.26,242.18,240.8,240.85,3136.0,227.6774,228.5456,227.2433,227.2905,3136.0
2023-04-17 11:00:00,240.84,241.09,240.17,240.17,11261.0,227.281,227.517,226.6487,226.6487,11261.0
2023-04-17 11:30:00,239.9,240.46,239.83,240.27,4920.0,226.3939,226.9224,226.3279,226.7431,4920.0
2023-04-17 12:00:00,240.18,240.29,239.73,239.98,4059.0,226.6582,226.762,226.2335,226.4694,4059.0
2023-04-17 12:30:00,240.06,240.06,239.46,239.46,3484.0,226.5449,226.5449,225.9787,225.9787,3484.0
2023-04-17 13:00:00,239.51,239.85,239.48,239.76,2935.0,226.0259,226.3468,225.9976,226.2618,2935.0
2023-04-17 13:30:00,239.77,239.82,239.25,239.38,2317.0,226.2713,226.3185,225.7805,225.9032,2317.0
2023-04-17 14:00:00,239.19,239.3,238.9,239.18,5180.0,225.7239,225.8277,225.4502,225.7145,5180.0
2023-04-17 14:30:00,239.26,240.01,239.19,239.97,3536.0,225.79,226.4978,225.7239,226.46,3536.0
2023-04-17 15:00:00,239.97,240.36,239.96,240.18,9169.0,226.46,226.8281,226.4506,226.6582,9169.0
2023-04-17 15:30:00,240.22,240.61,239.83,240.61,33204.0,226.6959,227.064,226.3279,227.064,33204.0
2023-04-18 09:30:00,241.5,243.29,240.91,240.91,7676.0,227.9039,229.5931,227.3471,227.3471,7676.0
2023-04-18 10:00:00,241.81,242.58,241.44,242.19,8082.0,228.1964,228.9231,227.8472,228.555,8082.0
2023-04-18 10:30:00,242.09,242.31,241.71,242.0,10624.0,228.4607,228.6683,228.102,228.3757,10624.0
2023-04-18 11:00:00,242.08,242.08,241.48,241.62,6810.0,228.4512,228.4512,227.885,228.0171,6810.0
2023-04-18 11:30:00,242.1,242.28,241.91,242.02,7994.0,228.4701,228.64,228.2908,228.3946,7994.0
2023-04-18 12:00:00,242.11,242.48,241.98,242.2,6178.0,228.4795,228.8287,228.3568,228.5645,6178.0
2023-04-18 12:30:00,242.28,242.31,242.06,242.14,3951.0,228.64,228.6683,228.4323,228.5078,3951.0
2023-04-18 13:00:00,242.11,242.11,241.69,241.79,6777.0,228.4795,228.4795,228.0832,228.1775,6777.0
2023-04-18 13:30:00,241.9,242.28,241.89,241.89,5114.0,228.2814,228.64,228.2719,228.2719,5114.0
2023-04-18 14:00:00,241.81,242.3,241.73,242.27,4101.0,228.1964,228.6588,228.1209,228.6305,4101.0
2023-04-18 14:30:00,242.27,242.41,241.66,242.2,5361.0,228.6305,228.7626,228.0549,228.5645,5361.0
2023-04-18 15:00:00,242.22,242.69,242.2,242.5,5174.0,228.5833,229.0269,228.5645,228.8476,5174.0
2023-04-18 15:30:00,242.37,242.82,241.9,242.25,32004.0,228.7249,229.1496,228.2814,228.6116,32004.0
2023-04-19 09:30:00,241.52,241.52,240.08,240.21,5990.0,227.9227,227.9227,226.5638,226.6865,5990.0
2023-04-19 10:00:00,240.38,241.16,240.0,241.09,10476.0,226.8469,227.583,226.4883,227.517,10476.0
2023-04-19 10:30:00,241.07,241.25,240.35,240.85,5027.0,227.4981,227.6679,226.8186,227.2905,5027.0
2023-04-19 11:00:00,240.78,240.78,239.51,239.51,5372.0,227.2244,227.2244,226.0259,226.0259,5372.0
2023-04-19 11:30:00,239.53,239.75,239.08,239.27,4060.0,226.0448,226.2524,225.6201,225.7994,4060.0
2023-04-19 12:00:00,239.28,239.7,239.25,239.59,2209.0,225.8089,226.2052,225.7805,226.1014,2209.0
2023-04-19 12:30:00,239.73,240.05,239.52,239.97,6980.0,226.2335,226.5355,226.0353,226.46,6980.0
2023-04-19 13:00:00,239.94,240.37,239.79,240.37,8742.0,226.4317,226.8375,226.2901,226.8375,8742.0
2023-04-19 13:30:00,240.33,240.38,239.95,240.03,6191.0,226.7997,226.8469,226.4411,226.5166,6191.0
2023-04-19 14:00:00,239.98,240.32,239.96,240.32,4508.0,226.4694,226.7903,226.4506,226.7903,4508.0
2023-04-19 14:30:00,240.32,240.32,239.8,240.32,8553.0,226.7903,226.7903,226.2996,226.7903,8553.0
2023-04-19 15:00:00,240.31,240.35,239.96,239.99,5471.0,226.7809,226.8186,226.4506,226.4789,5471.0
2023-04-19 15:30:00,239.96,239.99,239.16,239.8,38687.0,226.4506,226.4789,225.6956,226.2996,38687.0
2023-04-20 09:30:00,247.0,255.87,245.72,255.04,58270.0,233.0942,241.4649,231.8863,240.6816,58270.0
2023-04-20 10:00:00,255.11,256.45,252.82,256.45,25975.0,240.7476,242.0122,238.5866,242.0122,25975.0
2023-04-20 10:30:00,256.57,259.47,256.57,259.38,28779.0,242.1254,244.8622,242.1254,244.7772,28779.0
2023-04-20 11:00:00,259.38,260.53,258.91,259.91,37858.0,244.7772,245.8625,244.3337,245.2774,37858.0
2023-04-20 11:30:00,259.98,261.7,259.48,261.63,22985.0,245.3435,246.9666,244.8716,246.9006,22985.0
2023-04-20 12:00:00,261.77,262.76,261.13,262.3,17516.0,247.0327,247.967,246.4287,247.5329,17516.0
2023-04-20 12:30:00,262.38,262.72,261.49,262.64,25641.0,247.6084,247.9292,246.7685,247.8537,25641.0
2023-04-20 13:00:00,262.73,263.35,262.71,262.86,21004.0,247.9386,248.5237,247.9198,248.0613,21004.0
2023-04-20 13:30:00,262.86,263.86,262.58,262.7,27667.0,248.0613,249.005,247.7971,247.9103,27667.0
2023-04-20 14:00:00,262.56,262.64,260.83,261.2,28706.0,247.7782,247.8537,246.1456,246.4948,28706.0
2023-04-20 14:30:00,261.14,261.14,258.59,259.48,25006.0,246.4382,246.4382,244.0317,244.8716,25006.0
2023-04-20 15:00:00,259.49,259.7,256.74,257.48,29209.0,244.8811,245.0792,242.2859,242.9842,29209.0
2023-04-20 15:30:00,257.53,258.94,256.55,258.91,82008.0,243.0314,244.362,242.1066,244.3337,82008.0
2023-04-21 09:30:00,260.0,262.06,259.66,261.3,29611.0,245.3623,247.3064,245.0415,246.5892,29611.0
2023-04-21 10:00:00,261.16,261.94,260.33,261.63,19747.0,246.457,247.1931,245.6738,246.9006,19747.0
2023-04-21 10:30:00,261.4,261.56,259.46,259.54,18758.0,246.6835,246.8345,244.8527,244.9282,18758.0
2023-04-21 11:00:00,259.23,260.63,259.23,260.23,14695.0,244.6357,245.9569,244.6357,245.5794,14695.0
2023-04-21 11:30:00,260.4,261.76,260.33,260.61,8978.0,245.7398,247.0233,245.6738,245.938,8978.0
2023-04-21 12:00:00,260.69,260.77,259.6,260.43,10630.0,246.0135,246.089,244.9849,245.7681,10630.0
2023-04-21 12:30:00,260.24,260.41,259.99,260.38,6183.0,245.5888,245.7493,245.3529,245.721,6183.0
2023-04-21 13:00:00,260.44,260.89,260.44,260.49,8984.0,245.7776,246.2022,245.7776,245.8248,8984.0
2023-04-21 13:30:00,260.73,262.44,260.67,262.37,11408.0,246.0512,247.665,245.9946,247.5989,11408.0
2023-04-21 14:00:00,262.44,263.02,262.1,262.66,8963.0,247.665,248.2123,247.3441,247.8726,8963.0
2023-04-21 14:30:00,262.72,262.96,262.1,262.88,8904.0,247.9292,248.1557,247.3441,248.0802,8904.0
2023-04-21 15:00:00,262.76,263.3,262.52,263.22,9423.0,247.967,248.4766,247.7405,248.4011,9423.0
2023-04-21 15:30:00,263.22,263.22,262.31,263.06,46283.0,248.4011,248.4011,247.5423,248.2501,46283.0
2023-04-24 09:30:00,262.22,263.42,260.9,262.22,27016.0,247.4574,248.5898,246.2117,247.4574,27016.0
2023-04-24 10:00:00,261.96,263.18,261.38,263.18,11472.0,247.212,248.3633,246.6647,248.3633,11472.0
2023-04-24 10:30:00,263.42,263.54,260.76,260.76,16133.0,248.5898,248.703,246.0796,246.0796,16133.0
2023-04-24 11:00:00,260.67,261.35,260.03,260.62,16135.0,245.9946,246.6363,245.3907,245.9474,16135.0
2023-04-24 11:30:00,260.55,260.85,259.44,259.95,14224.0,245.8814,246.1645,244.8339,245.3152,14224.0
2023-04-24 12:00:00,259.63,260.23,259.17,259.31,11777.0,245.0132,245.5794,244.5791,244.7112,11777.0
2023-04-24 12:30:00,259.43,260.04,259.29,259.77,12062.0,244.8244,245.4001,244.6923,245.1453,12062.0
2023-04-24 13:00:00,259.76,259.88,258.68,259.07,20229.0,245.1359,245.2491,244.1167,244.4847,20229.0
2023-04-24 13:30:00,259.2,259.48,258.3,258.42,14384.0,244.6074,244.8716,243.7581,243.8713,14384.0
2023-04-24 14:00:00,258.51,258.68,257.28,257.81,20128.0,243.9562,244.1167,242.7955,243.2956,20128.0
2023-04-24 14:30:00,257.84,258.7,257.84,258.48,9664.0,243.3239,244.1355,243.3239,243.9279,9664.0
2023-04-24 15:00:00,258.59,259.41,258.43,258.81,12399.0,244.0317,244.8056,243.8807,244.2393,12399.0
2023-04-24 15:30:00,258.81,259.3,258.3,259.12,61210.0,244.2393,244.7018,243.7581,244.5319,61210.0
2023-04-25 09:30:00,258.11,258.64,257.28,257.77,11614.0,243.5787,244.0789,242.7955,243.2579,11614.0
2023-04-25 10:00:00,257.58,258.36,257.13,257.51,7888.0,243.0786,243.8147,242.6539,243.0125,7888.0
2023-04-25 10:30:00,257.7,258.71,257.31,258.64,5294.0,243.1918,244.145,242.8238,244.0789,5294.0
2023-04-25 11:00:00,258.44,259.02,258.4,258.6,7444.0,243.8902,244.4375,243.8524,244.0412,7444.0
2023-04-25 11:30:00,258.5,258.57,257.37,257.54,11823.0,243.9468,244.0129,242.8804,243.0408,11823.0
2023-04-25 12:00:00,257.5,257.71,257.0,257.71,8209.0,243.0031,243.2013,242.5312,243.2013,8209.0
2023-04-25 12:30:00,257.8,258.73,257.8,258.43,11334.0,243.2862,244.1638,243.2862,243.8807,11334.0
2023-04-25 13:00:00,258.28,258.59,257.58,258.03,11060.0,243.7392,244.0317,243.0786,243.5033,11060.0
2023-04-25 13:30:00,257.94,258.15,257.36,257.85,9016.0,243.4183,243.6165,242.871,243.3334,9016.0
2023-04-25 14:00:00,257.76,258.02,257.29,258.01,5680.0,243.2485,243.4938,242.8049,243.4844,5680.0
2023-04-25 14:30:00,257.94,258.24,257.59,257.73,7587.0,243.4183,243.7014,243.088,243.2201,7587.0
2023-04-25 15:00:00,257.73,258.56,257.54,258.49,14741.0,243.2201,244.0034,243.0408,243.9374,14741.0
2023-04-25 15:30:00,258.47,258.61,257.84,257.85,39543.0,243.9185,244.0506,243.3239,243.3334,39543.0
2023-04-26 09:30:00,255.25,257.04,254.79,256.47,13547.0,240.8798,242.569,240.4457,242.0311,13547.0
2023-04-26 10:00:00,256.73,257.82,256.06,257.06,6636.0,242.2764,243.3051,241.6442,242.5879,6636.0
2023-04-26 10:30:00,257.05,258.54,256.89,257.8,10570.0,242.5784,243.9845,242.4274,243.2862,10570.0
2023-04-26 11:00:00,257.98,258.45,257.59,257.72,4000.0,243.4561,243.8996,243.088,243.2107,4000.0
2023-04-26 11:30:00,257.61,257.61,256.37,256.39,6621.0,243.1069,243.1069,241.9367,241.9556,6621.0
2023-04-26 12:00:00,256.47,257.38,256.43,256.62,7627.0,242.0311,242.8898,241.9933,242.1726,7627.0
2023-04-26 12:30:00,256.65,256.81,256.29,256.8,4169.0,242.2009,242.3519,241.8612,242.3425,4169.0
2023-04-26 13:00:00,256.7,256.83,256.14,256.19,4144.0,242.2481,242.3708,241.7197,241.7668,4144.0
2023-04-26 13:30:00,256.19,256.2,255.11,255.27,3939.0,241.7668,241.7763,240.7476,240.8986,3939.0
2023-04-26 14:00:00,255.15,255.75,254.84,255.75,4416.0,240.7854,241.3516,240.4928,241.3516,4416.0
2023-04-26 14:30:00,255.55,255.55,254.31,254.57,4458.0,241.1629,241.1629,239.9927,240.238,4458.0
2023-04-26 15:00:00,254.45,254.79,254.16,254.22,6798.0,240.1248,240.4457,239.8511,239.9078,6798.0
2023-04-26 15:30:00,254.24,254.73,253.74,254.06,31672.0,239.9266,240.389,239.4548,239.7568,31672.0
2023-04-27 09:30:00,255.85,257.03,255.75,257.0,7545.0,241.446,242.5596,241.3516,242.5312,7545.0
2023-04-27 10:00:00,257.13,257.17,256.44,256.92,6726.0,242.6539,242.6917,242.0028,242.4557,6726.0
2023-04-27 10:30:00,257.0,257.16,255.77,255.77,3221.0,242.5312,242.6822,241.3705,241.3705,3221.0
2023-04-27 11:00:00,255.69,255.99,255.04,255.99,6163.0,241.295,241.5781,240.6816,241.5781,6163.0
2023-04-27 11:30:00,256.25,256.85,256.1,256.85,3085.0,241.8235,242.3897,241.6819,242.3897,3085.0
2023-04-27 12:00:00,257.52,258.22,257.21,257.9,7063.0,243.022,243.6826,242.7294,243.3806,7063.0
2023-04-27 12:30:00,257.9,258.02,257.26,257.53,6963.0,243.3806,243.4938,242.7766,243.0314,6963.0
2023-04-27 13:00:00,257.52,257.87,257.43,257.69,5813.0,243.022,243.3523,242.937,243.1824,5813.0
2023-04-27 13:30:00,257.7,257.93,257.52,257.61,5862.0,243.1918,243.4089,243.022,243.1069,5862.0
2023-04-27 14:00:00,257.43,257.71,257.38,257.68,4508.0,242.937,243.2013,242.8898,243.173,4508.0
2023-04-27 14:30:00,257.66,258.64,257.65,258.64,4284.0,243.1541,244.0789,243.1446,244.0789,4284.0
2023-04-27 15:00:00,258.69,258.81,258.16,258.39,6440.0,244.1261,244.2393,243.6259,243.843,6440.0
2023-04-27 15:30:00,258.42,259.5,258.35,259.48,24337.0,243.8713,244.8905,243.8052,244.8716,24337.0
2023-04-28 09:30:00,258.85,260.92,258.85,259.98,16113.0,244.2771,246.2305,244.2771,245.3435,16113.0
2023-04-28 10:00:00,259.44,261.17,259.43,260.58,10032.0,244.8339,246.4665,244.8244,245.9097,10032.0
2023-04-28 10:30:00,260.89,261.76,260.0,260.0,12968.0,246.2022,247.0233,245.3623,245.3623,12968.0
2023-04-28 11:00:00,259.98,260.82,259.64,259.98,5855.0,245.3435,246.1362,245.0226,245.3435,5855.0
2023-04-28 11:30:00,260.31,260.6,259.93,260.53,3005.0,245.6549,245.9286,245.2963,245.8625,3005.0
2023-04-28 12:00:00,260.22,260.24,259.7,260.24,1692.0,245.57,245.5888,245.0792,245.5888,1692.0
2023-04-28 12:30:00,260.27,260.27,259.89,260.14,801.0,245.6171,245.6171,245.2585,245.4945,801.0
2023-04-28 13:00:00,260.13,260.37,259.99,260.36,2846.0,245.485,245.7115,245.3529,245.7021,2846.0
2023-04-28 13:30:00,260.37,260.89,260.14,260.32,3322.0,245.7115,246.2022,245.4945,245.6643,3322.0
2023-04-28 14:00:00,260.45,260.45,259.27,259.27,2907.0,245.787,245.787,244.6734,244.6734,2907.0
2023-04-28 14:30:00,259.5,259.6,258.74,258.97,3364.0,244.8905,244.9849,244.1733,244.3903,3364.0
2023-04-28 15:00:00,259.34,259.73,259.34,259.65,2821.0,244.7395,245.1075,244.7395,245.032,2821.0
2023-04-28 15:30:00,259.82,259.82,258.6,259.41,23848.0,245.1925,245.1925,244.0412,244.8056,23848.0
2023-05-01 09:30:00,259.58,261.74,259.58,261.03,6401.0,244.966,247.0044,244.966,246.3344,6401.0
2023-05-01 10:00:00,261.16,262.59,260.85,261.44,5228.0,246.457,247.8065,246.1645,246.7213,5228.0
2023-05-01 10:30:00,261.52,262.35,261.19,262.15,8352.0,246.7968,247.58,246.4853,247.3913,8352.0
2023-05-01 11:00:00,262.07,262.1,261.53,261.8,2820.0,247.3158,247.3441,246.8062,247.061,2820.0
2023-05-01 11:30:00,261.91,262.54,261.86,262.52,4033.0,247.1648,247.7593,247.1176,247.7405,4033.0
2023-05-01 12:00:00,262.4,263.0,262.1,263.0,6861.0,247.6272,248.1934,247.3441,248.1934,6861.0
2023-05-01 12:30:00,262.81,263.39,262.81,262.94,5071.0,248.0141,248.5615,248.0141,248.1368,5071.0
2023-05-01 13:00:00,262.95,263.0,262.49,262.55,2612.0,248.1463,248.1934,247.7122,247.7688,2612.0
2023-05-01 13:30:00,262.3,262.57,262.0,262.43,3773.0,247.5329,247.7877,247.2497,247.6555,3773.0
2023-05-01 14:00:00,262.64,262.65,262.0,262.41,5685.0,247.8537,247.8632,247.2497,247.6367,5685.0
2023-05-01 14:30:00,262.43,262.44,261.91,262.01,3141.0,247.6555,247.665,247.1648,247.2592,3141.0
2023-05-01 15:00:00,262.08,262.41,261.93,262.14,3394.0,247.3252,247.6367,247.1837,247.3819,3394.0
2023-05-01 15:30:00,262.25,262.99,262.25,262.44,27926.0,247.4857,248.184,247.4857,247.665,27926.0
2023-05-02 09:30:00,261.63,262.49,260.3,261.47,7468.0,246.9006,247.7122,245.6455,246.7496,7468.0
2023-05-02 10:00:00,261.3,261.38,259.56,259.59,8602.0,246.5892,246.6647,244.9471,244.9754,8602.0
2023-05-02 10:30:00,259.69,260.0,259.07,260.0,5819.0,245.0698,245.3623,244.4847,245.3623,5819.0
2023-05-02 11:00:00,260.06,260.87,259.43,260.85,9946.0,245.419,246.1834,244.8244,246.1645,9946.0
2023-05-02 11:30:00,260.67,262.14,260.12,261.29,15675.0,245.9946,247.3819,245.4756,246.5797,15675.0
2023-05-02 12:00:00,261.24,261.79,261.05,261.41,4358.0,246.5325,247.0516,246.3532,246.693,4358.0
2023-05-02 12:30:00,261.43,262.2,261.22,262.2,2735.0,246.7118,247.4385,246.5137,247.4385,2735.0
2023-05-02 13:00:00,262.31,262.44,262.08,262.42,2901.0,247.5423,247.665,247.3252,247.6461,2901.0
2023-05-02 13:30:00,262.44,263.1,262.26,262.81,6029.0,247.665,248.2878,247.4951,248.0141,6029.0
2023-05-02 14:00:00,262.68,262.68,261.52,261.71,2937.0,247.8915,247.8915,246.7968,246.9761,2937.0
2023-05-02 14:30:00,261.53,262.53,261.51,262.45,2677.0,246.8062,247.7499,246.7873,247.6744,2677.0
2023-05-02 15:00:00,262.44,262.76,262.19,262.73,3376.0,247.665,247.967,247.429,247.9386,3376.0
2023-05-02 15:30:00,262.82,262.82,261.99,262.14,17226.0,248.0236,248.0236,247.2403,247.3819,17226.0
2023-05-03 09:30:00,263.48,264.5,263.02,264.12,12583.0,248.6464,249.609,248.2123,249.2504,12583.0
2023-05-03 10:00:00,264.02,264.52,263.82,263.94,10483.0,249.156,249.6279,248.9673,249.0805,10483.0
2023-05-03 10:30:00,263.84,263.87,262.94,263.62,5217.0,248.9862,249.0145,248.1368,248.7785,5217.0
2023-05-03 11:00:00,263.27,263.31,262.56,262.56,2803.0,248.4482,248.486,247.7782,247.7782,2803.0
2023-05-03 11:30:00,262.61,264.33,262.6,264.32,4265.0,247.8254,249.4486,247.816,249.4391,4265.0
2023-05-03 12:00:00,264.16,264.3,263.26,263.73,3302.0,249.2881,249.4203,248.4388,248.8824,3302.0
2023-05-03 12:30:00,263.68,264.37,263.59,264.37,2105.0,248.8352,249.4863,248.7502,249.4863,2105.0
2023-05-03 13:00:00,264.55,264.55,263.97,264.3,5205.0,249.6562,249.6562,249.1088,249.4203,5205.0
2023-05-03 13:30:00,264.34,264.35,263.77,264.12,3903.0,249.458,249.4674,248.9201,249.2504,3903.0
2023-05-03 14:00:00,263.89,264.9,262.39,264.59,4316.0,249.0333,249.9865,247.6178,249.6939,4316.0
2023-05-03 14:30:00,264.52,265.02,263.75,264.01,10366.0,249.6279,250.0997,248.9012,249.1466,10366.0
2023-05-03 15:00:00,264.19,264.74,262.36,262.56,7268.0,249.3165,249.8355,247.5895,247.7782,7268.0
2023-05-03 15:30:00,261.73,262.46,261.48,262.44,37459.0,246.9949,247.6838,246.759,247.665,37459.0
2023-05-04 09:30:00,262.67,262.67,258.84,260.24,18531.0,247.882,247.882,244.2677,245.5888,18531.0
2023-05-04 10:00:00,259.56,260.55,258.28,258.53,11494.0,244.9471,245.8814,243.7392,243.9751,11494.0
2023-05-04 10:30:00,258.23,260.09,258.12,258.89,6888.0,243.692,245.4473,243.5882,244.3148,6888.0
2023-05-04 11:00:00,259.56,260.66,259.44,260.38,5507.0,244.9471,245.9852,244.8339,245.721,5507.0
2023-05-04 11:30:00,259.52,260.12,259.35,259.84,8205.0,244.9094,245.4756,244.7489,245.2114,8205.0
2023-05-04 12:00:00,259.57,259.67,258.22,259.18,2524.0,244.9566,245.0509,243.6826,244.5885,2524.0
2023-05-04 12:30:00,259.43,259.81,258.82,259.81,3309.0,244.8244,245.183,244.2488,245.183,3309.0
2023-05-04 13:00:00,259.9,260.85,259.9,260.52,4934.0,245.268,246.1645,245.268,245.8531,4934.0
2023-05-04 13:30:00,260.6,260.75,259.75,259.97,4541.0,245.9286,246.0701,245.1264,245.334,4541.0
2023-05-04 14:00:00,259.98,260.3,259.57,259.57,2211.0,245.3435,245.6455,244.9566,244.9566,2211.0
2023-05-04 14:30:00,259.42,259.42,258.49,258.9,3785.0,244.815,244.815,243.9374,244.3243,3785.0
2023-05-04 15:00:00,259.45,260.07,259.15,259.54,8014.0,244.8433,245.4284,244.5602,244.9282,8014.0
2023-05-04 15:30:00,259.49,259.63,258.6,258.76,28329.0,244.8811,245.0132,244.0412,244.1922,28329.0
2023-05-05 09:30:00,260.88,262.44,258.78,261.14,9077.0,246.1928,247.665,244.211,246.4382,9077.0
2023-05-05 10:00:00,261.26,261.57,260.5,260.7,2701.0,246.5514,246.844,245.8342,246.0229,2701.0
2023-05-05 10:30:00,260.73,260.92,260.0,260.0,3641.0,246.0512,246.2305,245.3623,245.3623,3641.0
2023-05-05 11:00:00,260.25,260.34,259.44,259.79,3180.0,245.5983,245.6832,244.8339,245.1642,3180.0
2023-05-05 11:30:00,259.89,259.95,259.37,259.6,4901.0,245.2585,245.3152,244.7678,244.9849,4901.0
2023-05-05 12:00:00,259.68,259.86,259.42,259.49,3903.0,245.0604,245.2302,244.815,244.8811,3903.0
2023-05-05 12:30:00,259.55,259.69,258.93,259.43,4401.0,244.9377,245.0698,244.3526,244.8244,4401.0
2023-05-05 13:00:00,259.51,259.82,259.24,259.39,4321.0,244.8999,245.1925,244.6451,244.7867,4321.0
2023-05-05 13:30:00,259.35,259.51,259.15,259.28,6506.0,244.7489,244.8999,244.5602,244.6829,6506.0
2023-05-05 14:00:00,259.18,259.87,259.18,259.86,3325.0,244.5885,245.2397,244.5885,245.2302,3325.0
2023-05-05 14:30:00,259.86,260.76,259.85,260.26,4585.0,245.2302,246.0796,245.2208,245.6077,4585.0
2023-05-05 15:00:00,260.39,260.87,260.39,260.72,8301.0,245.7304,246.1834,245.7304,246.0418,8301.0
2023-05-05 15:30:00,260.66,261.22,260.15,260.82,25422.0,245.9852,246.5137,245.5039,246.1362,25422.0
2023-05-08 09:30:00,260.63,261.45,258.95,259.26,5724.0,245.9569,246.7307,244.3715,244.664,5724.0
2023-05-08 10:00:00,259.95,259.99,259.29,259.92,2973.0,245.3152,245.3529,244.6923,245.2868,2973.0
2023-05-08 10:30:00,260.15,260.67,260.05,260.45,6817.0,245.5039,245.9946,245.4095,245.787,6817.0
2023-05-08 11:00:00,260.43,260.58,259.97,259.97,3209.0,245.7681,245.9097,245.334,245.334,3209.0
2023-05-08 11:30:00,259.84,260.3,259.72,260.3,2313.0,245.2114,245.6455,245.0981,245.6455,2313.0
2023-05-08 12:00:00,260.16,260.23,259.67,259.67,7540.0,245.5133,245.5794,245.0509,245.0509,7540.0
2023-05-08 12:30:00,259.67,260.21,259.61,260.11,7200.0,245.0509,245.5605,244.9943,245.4662,7200.0
2023-05-08 13:00:00,260.29,260.57,260.02,260.1,4007.0,245.636,245.9003,245.3812,245.4567,4007.0
2023-05-08 13:30:00,259.99,260.49,259.99,260.09,3174.0,245.3529,245.8248,245.3529,245.4473,3174.0
2023-05-08 14:00:00,260.12,260.61,259.08,260.36,2800.0,245.4756,245.938,244.4941,245.7021,2800.0
2023-05-08 14:30:00,260.43,260.53,259.88,260.03,3170.0,245.7681,245.8625,245.2491,245.3907,3170.0
2023-05-08 15:00:00,260.06,260.32,259.96,260.06,9256.0,245.419,245.6643,245.3246,245.419,9256.0
2023-05-08 15:30:00,260.24,260.44,259.42,259.97,17601.0,245.5888,245.7776,244.815,245.334,17601.0
2023-05-09 09:30:00,259.2,259.2,255.97,256.9,13133.0,244.6074,244.6074,241.5592,242.4369,13133.0
2023-05-09 10:00:00,256.59,257.22,255.75,257.22,3413.0,242.1443,242.7389,241.3516,242.7389,3413.0
2023-05-09 10:30:00,257.29,258.14,256.96,258.13,3070.0,242.8049,243.6071,242.4935,243.5976,3070.0
2023-05-09 11:00:00,258.14,258.64,258.01,258.32,4749.0,243.6071,244.0789,243.4844,243.7769,4749.0
2023-05-09 11:30:00,258.57,258.91,257.46,257.61,4691.0,244.0129,244.3337,242.9653,243.1069,4691.0
2023-05-09 12:00:00,257.61,258.03,257.13,257.97,5469.0,243.1069,243.5033,242.6539,243.4466,5469.0
2023-05-09 12:30:00,257.94,258.05,257.21,257.63,1935.0,243.4183,243.5221,242.7294,243.1258,1935.0
2023-05-09 13:00:00,257.89,257.89,257.3,257.58,2912.0,243.3711,243.3711,242.8144,243.0786,2912.0
2023-05-09 13:30:00,257.7,258.56,257.7,258.35,6719.0,243.1918,244.0034,243.1918,243.8052,6719.0
2023-05-09 14:00:00,258.36,258.79,257.95,258.37,5428.0,243.8147,244.2205,243.4278,243.8241,5428.0
2023-05-09 14:30:00,258.5,258.59,258.21,258.26,3224.0,243.9468,244.0317,243.6731,243.7203,3224.0
2023-05-09 15:00:00,258.5,259.09,258.41,258.93,4093.0,243.9468,244.5036,243.8619,244.3526,4093.0
2023-05-09 15:30:00,258.92,258.98,257.04,257.37,72800.0,244.3431,244.3998,242.569,242.8804,72800.0
2023-05-10 09:30:00,258.66,259.31,255.65,256.87,4999.0,244.0978,244.7112,241.2572,242.4086,4999.0
2023-05-10 10:00:00,257.11,257.58,255.98,255.98,7292.0,242.635,243.0786,241.5687,241.5687,7292.0
2023-05-10 10:30:00,256.19,256.74,255.29,256.74,6500.0,241.7668,242.2859,240.9175,242.2859,6500.0
2023-05-10 11:00:00,256.78,257.7,256.66,257.25,8958.0,242.3236,243.1918,242.2104,242.7672,8958.0
2023-05-10 11:30:00,257.22,257.69,256.63,256.63,3542.0,242.7389,243.1824,242.1821,242.1821,3542.0
2023-05-10 12:00:00,256.77,256.77,256.08,256.31,4020.0,242.3142,242.3142,241.663,241.8801,4020.0
2023-05-10 12:30:00,256.13,256.13,255.65,255.66,5666.0,241.7102,241.7102,241.2572,241.2667,5666.0
2023-05-10 13:00:00,255.69,255.82,253.89,253.98,4519.0,241.295,241.4177,239.5963,239.6813,4519.0
2023-05-10 13:30:00,254.15,255.03,254.03,254.98,3257.0,239.8417,240.6721,239.7284,240.625,3257.0
2023-05-10 14:00:00,255.01,255.66,255.01,255.57,5187.0,240.6533,241.2667,240.6533,241.1817,5187.0
2023-05-10 14:30:00,255.7,256.11,255.52,255.72,5147.0,241.3044,241.6913,241.1346,241.3233,5147.0
2023-05-10 15:00:00,255.76,256.92,255.54,256.75,8797.0,241.3611,242.4557,241.1534,242.2953,8797.0
2023-05-10 15:30:00,256.75,257.37,256.21,256.78,20977.0,242.2953,242.8804,241.7857,242.3236,20977.0
2023-05-11 09:30:00,254.98,255.53,254.56,254.81,3691.0,240.625,241.144,240.2286,240.4645,3691.0
2023-05-11 10:00:00,254.12,255.13,254.12,254.93,3352.0,239.8134,240.7665,239.8134,240.5778,3352.0
2023-05-11 10:30:00,254.86,255.36,254.35,254.89,5799.0,240.5117,240.9836,240.0304,240.54,5799.0
2023-05-11 11:00:00,255.02,255.61,254.92,255.42,6574.0,240.6627,241.2195,240.5683,241.0402,6574.0
2023-05-11 11:30:00,255.58,256.54,255.58,256.2,3144.0,241.1912,242.0971,241.1912,241.7763,3144.0
2023-05-11 12:00:00,256.43,256.8,255.93,256.47,4481.0,241.9933,242.3425,241.5215,242.0311,4481.0
2023-05-11 12:30:00,256.46,256.51,255.97,255.98,2762.0,242.0216,242.0688,241.5592,241.5687,2762.0
2023-05-11 13:00:00,256.17,256.48,255.54,255.63,4638.0,241.748,242.0405,241.1534,241.2384,4638.0
2023-05-11 13:30:00,255.56,255.71,254.76,255.71,4890.0,241.1723,241.3139,240.4173,241.3139,4890.0
2023-05-11 14:00:00,255.64,255.66,254.97,255.41,3130.0,241.2478,241.2667,240.6155,241.0308,3130.0
2023-05-11 14:30:00,255.41,256.13,255.28,255.82,2737.0,241.0308,241.7102,240.9081,241.4177,2737.0
2023-05-11 15:00:00,255.84,256.08,255.73,255.9,5349.0,241.4365,241.663,241.3327,241.4932,5349.0
2023-05-11 15:30:00,256.04,256.21,255.55,256.03,11667.0,241.6253,241.7857,241.1629,241.6158,11667.0
2023-05-12 09:30:00,257.48,258.43,257.17,257.97,7506.0,242.9842,243.8807,242.6917,243.4466,7506.0
2023-05-12 10:00:00,257.8,257.8,256.91,256.95,4521.0,243.2862,243.2862,242.4463,242.4841,4521.0
2023-05-12 10:30:00,256.8,256.82,255.75,256.82,3479.0,242.3425,242.3614,241.3516,242.3614,3479.0
2023-05-12 11:00:00,257.01,257.23,256.49,256.49,4615.0,242.5407,242.7483,242.05,242.05,4615.0
2023-05-12 11:30:00,256.57,256.62,255.91,256.38,2770.0,242.1254,242.1726,241.5026,241.9461,2770.0
2023-05-12 12:00:00,256.32,256.33,255.38,255.62,3990.0,241.8895,241.899,241.0024,241.2289,3990.0
2023-05-12 12:30:00,255.66,255.66,254.57,254.73,5645.0,241.2667,241.2667,240.238,240.389,5645.0
2023-05-12 13:00:00,255.02,255.43,254.8,255.37,4493.0,240.6627,241.0496,240.4551,240.993,4493.0
2023-05-12 13:30:00,255.43,255.44,254.42,254.42,4289.0,241.0496,241.0591,240.0965,240.0965,4289.0
2023-05-12 14:00:00,254.34,254.74,254.19,254.56,4204.0,240.021,240.3985,239.8794,240.2286,4204.0
2023-05-12 14:30:00,254.56,254.6,254.05,254.5,4103.0,240.2286,240.2664,239.7473,240.172,4103.0
2023-05-12 15:00:00,254.48,255.21,254.4,255.21,3979.0,240.1531,240.842,240.0776,240.842,3979.0
2023-05-12 15:30:00,255.52,256.2,255.48,255.95,13467.0,241.1346,241.7763,241.0968,241.5404,13467.0
2023-05-15 09:30:00,256.58,256.65,254.79,256.65,7766.0,242.1349,242.2009,240.4457,242.2009,7766.0
2023-05-15 10:00:00,256.65,256.65,255.94,256.55,2411.0,242.2009,242.2009,241.5309,242.1066,2411.0
2023-05-15 10:30:00,256.57,257.54,256.57,257.11,6541.0,242.1254,243.0408,242.1254,242.635,6541.0
2023-05-15 11:00:00,257.01,257.49,256.83,257.28,4652.0,242.5407,242.9937,242.3708,242.7955,4652.0
2023-05-15 11:30:00,257.11,257.22,256.5,256.53,1940.0,242.635,242.7389,242.0594,242.0877,1940.0
2023-05-15 12:00:00,256.32,256.52,256.07,256.52,1900.0,241.8895,242.0783,241.6536,242.0783,1900.0
2023-05-15 12:30:00,256.63,257.35,256.63,257.18,740.0,242.1821,242.8615,242.1821,242.7011,740.0
2023-05-15 13:00:00,257.54,258.2,257.52,258.0,8672.0,243.0408,243.6637,243.022,243.4749,8672.0
2023-05-15 13:30:00,257.99,258.01,257.03,257.13,3414.0,243.4655,243.4844,242.5596,242.6539,3414.0
2023-05-15 14:00:00,256.91,258.06,256.91,257.26,8160.0,242.4463,243.5316,242.4463,242.7766,8160.0
2023-05-15 14:30:00,257.09,257.44,257.06,257.23,2800.0,242.6162,242.9465,242.5879,242.7483,2800.0
2023-05-15 15:00:00,257.38,257.49,257.23,257.49,2178.0,242.8898,242.9937,242.7483,242.9937,2178.0
2023-05-15 15:30:00,257.34,257.92,257.11,257.83,14384.0,242.8521,243.3994,242.635,243.3145,14384.0
2023-05-16 09:30:00,255.56,257.15,254.76,255.23,18268.0,241.1723,242.6728,240.4173,240.8609,18268.0
2023-05-16 10:00:00,254.81,256.19,254.71,255.66,36297.0,240.4645,241.7668,240.3702,241.2667,36297.0
2023-05-16 10:30:00,256.32,256.5,255.77,256.2,6587.0,241.8895,242.0594,241.3705,241.7763,6587.0
2023-05-16 11:00:00,256.18,256.95,256.18,256.95,7378.0,241.7574,242.4841,241.7574,242.4841,7378.0
2023-05-16 11:30:00,256.94,256.94,256.36,256.71,3597.0,242.4746,242.4746,241.9273,242.2576,3597.0
2023-05-16 12:00:00,256.59,256.71,256.19,256.37,3706.0,242.1443,242.2576,241.7668,241.9367,3706.0
2023-05-16 12:30:00,256.11,256.66,256.11,256.47,2717.0,241.6913,242.2104,241.6913,242.0311,2717.0
2023-05-16 13:00:00,256.47,256.63,256.2,256.2,3775.0,242.0311,242.1821,241.7763,241.7763,3775.0
2023-05-16 13:30:00,255.96,255.96,255.42,255.46,2354.0,241.5498,241.5498,241.0402,241.0779,2354.0
2023-05-16 14:00:00,255.57,255.57,254.93,255.0,2441.0,241.1817,241.1817,240.5778,240.6438,2441.0
2023-05-16 14:30:00,254.7,255.13,254.69,255.04,2903.0,240.3607,240.7665,240.3513,240.6816,2903.0
2023-05-16 15:00:00,255.12,255.26,254.76,255.2,6203.0,240.7571,240.8892,240.4173,240.8326,6203.0
2023-05-16 15:30:00,255.19,255.38,254.35,254.52,19367.0,240.8231,241.0024,240.0304,240.1909,19367.0
2023-05-17 09:30:00,255.84,256.31,254.82,255.22,4860.0,241.4365,241.8801,240.474,240.8515,4860.0
2023-05-17 10:00:00,254.94,255.8,254.89,255.29,9573.0,240.5872,241.3988,240.54,240.9175,9573.0
2023-05-17 10:30:00,255.15,255.72,255.15,255.63,4907.0,240.7854,241.3233,240.7854,241.2384,4907.0
2023-05-17 11:00:00,255.76,256.29,255.5,255.93,7866.0,241.3611,241.8612,241.1157,241.5215,7866.0
2023-05-17 11:30:00,255.75,256.41,255.74,256.17,3882.0,241.3516,241.9745,241.3422,241.748,3882.0
2023-05-17 12:00:00,256.26,256.58,256.06,256.28,15760.0,241.8329,242.1349,241.6442,241.8518,15760.0
2023-05-17 12:30:00,256.27,257.12,256.14,257.12,6328.0,241.8423,242.6445,241.7197,242.6445,6328.0
2023-05-17 13:00:00,257.38,257.9,257.34,257.63,5253.0,242.8898,243.3806,242.8521,243.1258,5253.0
2023-05-17 13:30:00,257.75,257.82,257.22,257.71,5583.0,243.239,243.3051,242.7389,243.2013,5583.0
2023-05-17 14:00:00,257.85,257.86,256.9,257.02,6667.0,243.3334,243.3428,242.4369,242.5501,6667.0
2023-05-17 14:30:00,257.03,257.55,256.75,257.09,12557.0,242.5596,243.0503,242.2953,242.6162,12557.0
2023-05-17 15:00:00,257.06,258.04,256.95,257.22,8585.0,242.5879,243.5127,242.4841,242.7389,8585.0
2023-05-17 15:30:00,257.28,258.09,256.99,257.5,27301.0,242.7955,243.5599,242.5218,243.0031,27301.0
2023-05-18 09:30:00,259.7,260.0,258.02,259.08,13426.0,246.5989,246.8838,245.0037,246.0102,13426.0
2023-05-18 10:00:00,259.32,262.85,258.62,262.85,16881.0,246.2381,249.59,245.5734,249.59,16881.0
2023-05-18 10:30:00,262.92,264.7,262.6,264.26,14301.0,249.6565,251.3467,249.3526,250.9289,14301.0
2023-05-18 11:00:00,264.43,264.5,262.54,262.81,4081.0,251.0903,251.1568,249.2956,249.552,4081.0
2023-05-18 11:30:00,262.64,262.98,261.31,261.43,5467.0,249.3906,249.7134,248.1277,248.2416,5467.0
2023-05-18 12:00:00,261.49,261.49,260.54,260.54,5106.0,248.2986,248.2986,247.3965,247.3965,5106.0
2023-05-18 12:30:00,260.63,260.77,259.99,260.5,7084.0,247.482,247.6149,246.8743,247.3585,7084.0
2023-05-18 13:00:00,260.86,260.88,260.25,260.43,3908.0,247.7004,247.7194,247.1212,247.2921,3908.0
2023-05-18 13:30:00,260.15,260.66,259.4,259.4,5162.0,247.0262,247.5105,246.314,246.314,5162.0
2023-05-18 14:00:00,259.42,260.41,259.34,260.2,4589.0,246.333,247.2731,246.2571,247.0737,4589.0
2023-05-18 14:30:00,260.33,260.44,260.05,260.3,3422.0,247.1971,247.3016,246.9312,247.1686,3422.0
2023-05-18 15:00:00,260.01,260.74,259.83,260.39,5729.0,246.8933,247.5864,246.7223,247.2541,5729.0
2023-05-18 15:30:00,260.51,261.86,260.51,261.23,31453.0,247.368,248.6499,247.368,248.0517,31453.0
2023-05-19 09:30:00,263.48,263.5,262.27,263.14,20671.0,250.1882,250.2072,249.0393,249.8654,20671.0
2023-05-19 10:00:00,263.01,263.94,262.56,262.98,11641.0,249.7419,250.625,249.3146,249.7134,11641.0
2023-05-19 10:30:00,262.78,263.42,262.47,263.04,4070.0,249.5235,250.1312,249.2292,249.7704,4070.0
2023-05-19 11:00:00,263.17,263.63,260.82,261.22,10746.0,249.8939,250.3306,247.6624,248.0422,10746.0
2023-05-19 11:30:00,261.21,261.32,260.32,261.19,5998.0,248.0327,248.1372,247.1876,248.0137,5998.0
2023-05-19 12:00:00,261.07,261.55,260.77,261.42,6074.0,247.8998,248.3556,247.6149,248.2321,6074.0
2023-05-19 12:30:00,261.49,262.8,260.72,262.3,6484.0,248.2986,249.5425,247.5674,249.0677,6484.0
2023-05-19 13:00:00,262.4,262.42,261.76,261.76,3442.0,249.1627,249.1817,248.555,248.555,3442.0
2023-05-19 13:30:00,261.76,261.81,260.6,260.86,22015.0,248.555,248.6025,247.4535,247.7004,22015.0
2023-05-19 14:00:00,260.85,260.99,259.94,260.84,14369.0,247.6909,247.8238,246.8268,247.6814,14369.0
2023-05-19 14:30:00,260.83,261.16,260.77,261.03,13036.0,247.6719,247.9852,247.6149,247.8618,13036.0
2023-05-19 15:00:00,261.03,261.63,260.83,261.38,6749.0,247.8618,248.4315,247.6719,248.1942,6749.0
2023-05-19 15:30:00,261.29,262.32,260.6,260.88,108933.0,248.1087,249.0867,247.4535,247.7194,108933.0
2023-05-22 09:30:00,260.3,262.13,258.76,259.22,10912.0,247.1686,248.9063,245.7063,246.1431,10912.0
2023-05-22 10:00:00,258.85,258.88,256.96,257.99,16259.0,245.7918,245.8203,243.9971,244.9752,16259.0
2023-05-22 10:30:00,257.85,257.94,256.81,257.83,11553.0,244.8422,244.9277,243.8547,244.8232,11553.0
2023-05-22 11:00:00,257.84,259.51,257.84,259.4,3901.0,244.8327,246.4185,244.8327,246.314,3901.0
2023-05-22 11:30:00,259.56,259.6,259.07,259.22,4193.0,246.466,246.5039,246.0007,246.1431,4193.0
2023-05-22 12:00:00,259.38,259.76,259.0,259.48,4118.0,246.295,246.6559,245.9342,246.39,4118.0
2023-05-22 12:30:00,259.6,259.6,258.84,259.2,2678.0,246.5039,246.5039,245.7823,246.1241,2678.0
2023-05-22 13:00:00,259.2,259.74,259.06,259.34,6518.0,246.1241,246.6369,245.9912,246.2571,6518.0
2023-05-22 13:30:00,259.22,260.43,259.07,260.4,4822.0,246.1431,247.2921,246.0007,247.2636,4822.0
2023-05-22 14:00:00,260.31,260.59,260.08,260.59,4503.0,247.1781,247.444,246.9597,247.444,4503.0
2023-05-22 14:30:00,260.59,261.11,260.36,261.07,5166.0,247.444,247.9378,247.2256,247.8998,5166.0
2023-05-22 15:00:00,261.05,261.14,260.68,260.89,5804.0,247.8808,247.9663,247.5295,247.7289,5804.0
2023-05-22 15:30:00,260.8,261.4,260.55,261.32,32130.0,247.6434,248.2131,247.406,248.1372,32130.0
2023-05-23 09:30:00,259.22,260.67,257.96,260.34,13569.0,246.1431,247.52,244.9467,247.2066,13569.0
2023-05-23 10:00:00,260.72,261.35,260.4,261.35,9140.0,247.5674,248.1657,247.2636,248.1657,9140.0
2023-05-23 10:30:00,261.54,262.11,261.03,261.06,4358.0,248.3461,248.8873,247.8618,247.8903,4358.0
2023-05-23 11:00:00,261.22,261.85,261.04,261.76,8076.0,248.0422,248.6404,247.8713,248.555,8076.0
2023-05-23 11:30:00,261.75,261.83,261.31,261.31,4687.0,248.5455,248.6214,248.1277,248.1277,4687.0
2023-05-23 12:00:00,261.23,261.3,260.58,260.7,2820.0,248.0517,248.1182,247.4345,247.5485,2820.0
2023-05-23 12:30:00,260.7,261.22,259.85,260.15,7951.0,247.5485,248.0422,246.7413,247.0262,7951.0
2023-05-23 13:00:00,259.95,260.37,259.58,259.58,3201.0,246.8363,247.2351,246.485,246.485,3201.0
2023-05-23 13:30:00,259.36,259.93,259.36,259.66,2416.0,246.2761,246.8173,246.2761,246.5609,2416.0
2023-05-23 14:00:00,259.48,259.99,258.06,258.48,2735.0,246.39,246.8743,245.0416,245.4404,2735.0
2023-05-23 14:30:00,258.43,259.23,258.07,259.08,6374.0,245.393,246.1526,245.0511,246.0102,6374.0
2023-05-23 15:00:00,259.06,259.14,258.48,259.14,8871.0,245.9912,246.0672,245.4404,246.0672,8871.0
2023-05-23 15:30:00,259.19,259.36,258.21,258.47,35011.0,246.1146,246.2761,245.1841,245.431,35011.0
2023-05-24 09:30:00,258.49,258.49,256.01,256.15,6387.0,245.4499,245.4499,243.0951,243.228,6387.0
2023-05-24 10:00:00,256.03,256.92,255.93,256.91,5510.0,243.114,243.9591,243.0191,243.9496,5510.0
2023-05-24 10:30:00,257.28,257.76,256.89,257.06,3583.0,244.301,244.7568,243.9307,244.0921,3583.0
2023-05-24 11:00:00,256.83,257.51,256.53,257.3,5695.0,243.8737,244.5194,243.5888,244.32,5695.0
2023-05-24 11:30:00,257.11,257.11,256.18,256.24,2471.0,244.1396,244.1396,243.2565,243.3134,2471.0
2023-05-24 12:00:00,256.4,256.47,256.13,256.27,3041.0,243.4654,243.5318,243.209,243.3419,3041.0
2023-05-24 12:30:00,256.11,256.18,255.45,255.55,6736.0,243.19,243.2565,242.5633,242.6583,6736.0
2023-05-24 13:00:00,255.5,255.5,254.89,254.96,12337.0,242.6108,242.6108,242.0316,242.098,12337.0
2023-05-24 13:30:00,255.0,255.43,254.83,255.05,4704.0,242.136,242.5443,241.9746,242.1835,4704.0
2023-05-24 14:00:00,255.31,255.31,254.44,254.44,5013.0,242.4304,242.4304,241.6043,241.6043,5013.0
2023-05-24 14:30:00,255.4,255.4,254.98,254.98,3419.0,242.5158,242.5158,242.117,242.117,3419.0
2023-05-24 15:00:00,255.02,256.67,254.91,256.38,6905.0,242.155,243.7218,242.0505,243.4464,6905.0
2023-05-24 15:30:00,256.45,256.93,254.94,255.28,33822.0,243.5129,243.9686,242.079,242.4019,33822.0
2023-05-25 09:30:00,256.26,257.12,255.74,257.12,5010.0,243.3324,244.1491,242.8387,244.1491,5010.0
2023-05-25 10:00:00,257.87,257.87,256.05,256.35,5113.0,244.8612,244.8612,243.133,243.4179,5113.0
2023-05-25 10:30:00,256.22,256.42,255.29,255.57,5140.0,243.2945,243.4844,242.4114,242.6772,5140.0
2023-05-25 11:00:00,256.19,256.36,255.14,255.37,3290.0,243.266,243.4274,242.2689,242.4873,3290.0
2023-05-25 11:30:00,254.37,254.8,254.27,254.8,1589.0,241.5378,241.9461,241.4428,241.9461,1589.0
2023-05-25 12:00:00,254.99,255.9,254.99,255.3,2401.0,242.1265,242.9906,242.1265,242.4209,2401.0
2023-05-25 12:30:00,255.58,255.62,254.68,254.78,5411.0,242.6867,242.7247,241.8321,241.9271,5411.0
2023-05-25 13:00:00,254.71,255.45,254.4,255.34,3909.0,241.8606,242.5633,241.5663,242.4589,3909.0
2023-05-25 13:30:00,255.23,255.49,254.71,254.77,1359.0,242.3544,242.6013,241.8606,241.9176,1359.0
2023-05-25 14:00:00,255.18,256.05,255.18,255.83,8339.0,242.3069,243.133,242.3069,242.9241,8339.0
2023-05-25 14:30:00,256.16,256.16,255.43,255.92,4872.0,243.2375,243.2375,242.5443,243.0096,4872.0
2023-05-25 15:00:00,256.01,256.55,255.94,256.41,4377.0,243.0951,243.6078,243.0286,243.4749,4377.0
2023-05-25 15:30:00,256.53,256.7,255.69,255.81,14406.0,243.5888,243.7502,242.7912,242.9051,14406.0
2023-05-26 09:30:00,256.78,257.24,255.7,256.32,5007.0,243.8262,244.263,242.8007,243.3894,5007.0
2023-05-26 10:00:00,255.86,257.57,255.55,257.47,3420.0,242.9526,244.5764,242.6583,244.4814,3420.0
2023-05-26 10:30:00,257.45,257.5,256.24,256.24,3342.0,244.4624,244.5099,243.3134,243.3134,3342.0
2023-05-26 11:00:00,256.14,256.91,255.83,255.83,5669.0,243.2185,243.9496,242.9241,242.9241,5669.0
2023-05-26 11:30:00,255.88,256.42,255.87,256.0,1343.0,242.9716,243.4844,242.9621,243.0856,1343.0
2023-05-26 12:00:00,256.13,257.89,256.13,257.88,2575.0,243.209,244.8802,243.209,244.8707,2575.0
2023-05-26 12:30:00,258.06,258.13,257.29,257.29,2579.0,245.0416,245.1081,244.3105,244.3105,2579.0
2023-05-26 13:00:00,257.39,257.56,257.05,257.05,1336.0,244.4054,244.5669,244.0826,244.0826,1336.0
2023-05-26 13:30:00,257.09,257.2,256.68,257.11,3313.0,244.1206,244.225,243.7313,244.1396,3313.0
2023-05-26 14:00:00,257.38,257.51,257.07,257.51,2027.0,244.3959,244.5194,244.1016,244.5194,2027.0
2023-05-26 14:30:00,257.59,257.76,257.22,257.23,3357.0,244.5953,244.7568,244.244,244.2535,3357.0
2023-05-26 15:00:00,257.36,257.77,257.24,257.55,5022.0,244.3769,244.7663,244.263,244.5574,5022.0
2023-05-26 15:30:00,257.58,257.92,257.18,257.24,18903.0,244.5858,244.9087,244.206,244.263,18903.0
2023-05-30 09:30:00,257.22,257.22,256.61,256.61,2590.0,244.244,244.244,243.6648,243.6648,2590.0
2023-05-30 10:00:00,255.95,256.02,254.69,254.69,5976.0,243.0381,243.1045,241.8416,241.8416,5976.0
2023-05-30 10:30:00,254.69,255.35,254.49,254.79,2352.0,241.8416,242.4683,241.6517,241.9366,2352.0
2023-05-30 11:00:00,254.79,255.37,254.11,254.11,6787.0,241.9366,242.4873,241.2909,241.2909,6787.0
2023-05-30 11:30:00,254.2,254.88,254.17,254.88,4680.0,241.3764,242.0221,241.3479,242.0221,4680.0
2023-05-30 12:00:00,254.89,255.53,254.73,255.23,2388.0,242.0316,242.6393,241.8796,242.3544,2388.0
2023-05-30 12:30:00,254.95,255.55,254.71,255.55,4620.0,242.0885,242.6583,241.8606,242.6583,4620.0
2023-05-30 13:00:00,255.57,256.11,255.37,255.55,7056.0,242.6772,243.19,242.4873,242.6583,7056.0
2023-05-30 13:30:00,255.56,256.04,255.46,255.69,3300.0,242.6678,243.1235,242.5728,242.7912,3300.0
2023-05-30 14:00:00,255.87,256.08,255.75,256.0,3102.0,242.9621,243.1615,242.8482,243.0856,3102.0
2023-05-30 14:30:00,256.03,257.68,256.0,256.33,13715.0,243.114,244.6808,243.0856,243.3989,13715.0
2023-05-30 15:00:00,256.22,256.9,256.22,256.81,4320.0,243.2945,243.9402,243.2945,243.8547,4320.0
2023-05-30 15:30:00,256.99,257.33,256.37,256.68,18635.0,244.0256,244.3485,243.4369,243.7313,18635.0
2023-05-31 09:30:00,256.18,256.44,252.69,252.71,10607.0,243.2565,243.5034,239.9425,239.9615,10607.0
2023-05-31 10:00:00,252.77,252.77,251.08,252.0,9800.0,240.0185,240.0185,238.4138,239.2873,9800.0
2023-05-31 10:30:00,251.47,252.29,250.98,251.45,5757.0,238.7841,239.5627,238.3188,238.7651,5757.0
2023-05-31 11:00:00,251.57,251.61,251.08,251.16,4918.0,238.879,238.917,238.4138,238.4897,4918.0
2023-05-31 11:30:00,251.26,251.39,250.87,251.03,4837.0,238.5847,238.7081,238.2143,238.3663,4837.0
2023-05-31 12:00:00,251.13,251.74,251.09,251.62,3374.0,238.4612,239.0405,238.4233,238.9265,3374.0
2023-05-31 12:30:00,251.59,251.75,250.82,251.33,3214.0,238.898,239.05,238.1669,238.6511,3214.0
2023-05-31 13:00:00,251.17,251.75,251.17,251.61,2865.0,238.4992,239.05,238.4992,238.917,2865.0
2023-05-31 13:30:00,251.75,252.19,251.6,251.7,7094.0,239.05,239.4678,238.9075,239.0025,7094.0
2023-05-31 14:00:00,251.92,252.18,251.15,251.2,8001.0,239.2114,239.4583,238.4802,238.5277,8001.0
2023-05-31 14:30:00,251.38,251.39,250.31,250.63,4914.0,238.6986,238.7081,237.6826,237.9865,4914.0
2023-05-31 15:00:00,250.66,250.76,250.41,250.67,5125.0,238.0149,238.1099,237.7776,238.0244,5125.0
2023-05-31 15:30:00,250.61,250.61,248.71,248.9,66762.0,237.9675,237.9675,236.1633,236.3437,66762.0
2023-06-01 09:30:00,250.06,250.37,247.68,248.47,8239.0,237.4452,237.7396,235.1853,235.9354,8239.0
2023-06-01 10:00:00,248.54,249.59,247.9,248.43,9102.0,236.0019,236.9989,235.3942,235.8974,9102.0
2023-06-01 10:30:00,248.22,249.84,248.19,249.5,10252.0,235.698,237.2363,235.6695,236.9135,10252.0
2023-06-01 11:00:00,249.69,249.75,249.3,249.66,5943.0,237.0939,237.1508,236.7236,237.0654,5943.0
2023-06-01 11:30:00,249.63,250.39,249.48,250.0,4291.0,237.0369,237.7586,236.8945,237.3882,4291.0
2023-06-01 12:00:00,250.01,250.01,249.49,249.81,2390.0,237.3977,237.3977,236.904,237.2078,2390.0
2023-06-01 12:30:00,249.84,249.88,249.15,249.49,2958.0,237.2363,237.2743,236.5811,236.904,2958.0
2023-06-01 13:00:00,249.63,249.9,249.43,249.6,6694.0,237.0369,237.2933,236.847,237.0084,6694.0
2023-06-01 13:30:00,249.7,250.76,249.69,250.69,5708.0,237.1034,238.1099,237.0939,238.0434,5708.0
2023-06-01 14:00:00,250.8,251.26,250.72,251.16,10820.0,238.1479,238.5847,238.0719,238.4897,10820.0
2023-06-01 14:30:00,251.03,251.81,250.9,251.81,11129.0,238.3663,239.1069,238.2428,239.1069,11129.0
2023-06-01 15:00:00,252.06,252.9,251.96,252.29,17006.0,239.3443,240.1419,239.2494,239.5627,17006.0
2023-06-01 15:30:00,252.29,253.11,251.67,252.67,70991.0,239.5627,240.3413,238.974,239.9235,70991.0
2023-06-02 09:30:00,254.86,257.5,254.86,256.78,8376.0,242.0031,244.5099,242.0031,243.8262,8376.0
2023-06-02 10:00:00,256.3,257.01,255.63,255.8,5110.0,243.3704,244.0446,242.7342,242.8956,5110.0
2023-06-02 10:30:00,255.7,256.56,255.45,256.04,11743.0,242.8007,243.6173,242.5633,243.1235,11743.0
2023-06-02 11:00:00,256.1,256.97,255.97,256.78,8822.0,243.1805,244.0066,243.0571,243.8262,8822.0
2023-06-02 11:30:00,256.51,256.51,255.99,256.41,2271.0,243.5698,243.5698,243.0761,243.4749,2271.0
2023-06-02 12:00:00,256.42,256.98,256.26,256.83,3006.0,243.4844,244.0161,243.3324,243.8737,3006.0
2023-06-02 12:30:00,257.2,257.81,256.9,257.81,2624.0,244.225,244.8042,243.9402,244.8042,2624.0
2023-06-02 13:00:00,257.94,258.52,257.63,258.31,1663.0,244.9277,245.4784,244.6333,245.279,1663.0
2023-06-02 13:30:00,258.18,258.42,258.03,258.22,5880.0,245.1556,245.3835,245.0131,245.1936,5880.0
2023-06-02 14:00:00,258.26,258.5,257.8,257.98,3025.0,245.2315,245.4594,244.7948,244.9657,3025.0
2023-06-02 14:30:00,258.01,258.32,257.85,258.32,5958.0,244.9942,245.2885,244.8422,245.2885,5958.0
2023-06-02 15:00:00,258.45,259.2,258.45,259.13,4754.0,245.412,246.1241,245.412,246.0577,4754.0
2023-06-02 15:30:00,259.29,260.14,259.17,259.71,36039.0,246.2096,247.0167,246.0956,246.6084,36039.0
2023-06-05 09:30:00,259.09,259.09,257.62,257.64,3201.0,246.0197,246.0197,244.6238,244.6428,3201.0
2023-06-05 10:00:00,257.52,257.64,256.24,256.26,8433.0,244.5289,244.6428,243.3134,243.3324,8433.0
2023-06-05 10:30:00,256.91,259.1,256.91,257.78,3952.0,243.9496,246.0292,243.9496,244.7758,3952.0
2023-06-05 11:00:00,258.26,259.14,258.26,258.89,3167.0,245.2315,246.0672,245.2315,245.8298,3167.0
2023-06-05 11:30:00,259.29,259.59,258.97,259.29,3621.0,246.2096,246.4945,245.9057,246.2096,3621.0
2023-06-05 12:00:00,259.46,259.46,258.8,259.31,5020.0,246.371,246.371,245.7443,246.2286,5020.0
2023-06-05 12:30:00,259.34,260.07,259.32,259.67,3544.0,246.2571,246.9502,246.2381,246.5704,3544.0
2023-06-05 13:00:00,259.75,259.92,259.1,259.1,1639.0,246.6464,246.8078,246.0292,246.0292,1639.0
2023-06-05 13:30:00,258.84,259.46,258.74,259.46,4052.0,245.7823,246.371,245.6873,246.371,4052.0
2023-06-05 14:00:00,259.73,259.73,258.77,258.95,5330.0,246.6274,246.6274,245.7158,245.8867,5330.0
2023-06-05 14:30:00,258.79,258.79,258.26,258.68,2748.0,245.7348,245.7348,245.2315,245.6304,2748.0
2023-06-05 15:00:00,258.82,259.33,258.42,258.97,5188.0,245.7633,246.2476,245.3835,245.9057,5188.0
2023-06-05 15:30:00,259.0,259.99,259.0,259.38,29139.0,245.9342,246.8743,245.9342,246.295,29139.0
2023-06-06 09:30:00,258.65,261.09,257.75,260.85,6047.0,245.6019,247.9188,244.7473,247.6909,6047.0
2023-06-06 10:00:00,261.38,262.96,261.38,261.99,3623.0,248.1942,249.6944,248.1942,248.7734,3623.0
2023-06-06 10:30:00,262.2,263.66,262.2,263.29,6064.0,248.9728,250.3591,248.9728,250.0078,6064.0
2023-06-06 11:00:00,263.51,263.55,262.6,262.97,6846.0,250.2167,250.2547,249.3526,249.7039,6846.0
2023-06-06 11:30:00,263.01,263.85,262.86,263.21,4387.0,249.7419,250.5395,249.5995,249.9318,4387.0
2023-06-06 12:00:00,263.34,263.57,262.87,263.39,2876.0,250.0553,250.2737,249.609,250.1028,2876.0
2023-06-06 12:30:00,263.46,263.6,263.13,263.48,17709.0,250.1692,250.3022,249.8559,250.1882,17709.0
2023-06-06 13:00:00,263.59,263.75,262.68,262.68,10491.0,250.2927,250.4446,249.4286,249.4286,10491.0
2023-06-06 13:30:00,262.48,262.48,261.98,262.33,1302.0,249.2387,249.2387,248.7639,249.0962,1302.0
2023-06-06 14:00:00,262.22,263.22,262.08,263.22,2678.0,248.9918,249.9413,248.8588,249.9413,2678.0
2023-06-06 14:30:00,263.04,263.38,262.92,263.25,2802.0,249.7704,250.0933,249.6565,249.9698,2802.0
2023-06-06 15:00:00,263.4,263.45,262.81,263.0,4329.0,250.1122,250.1597,249.552,249.7324,4329.0
2023-06-06 15:30:00,263.13,263.21,262.47,262.77,12181.0,249.8559,249.9318,249.2292,249.514,12181.0
2023-06-07 09:30:00,262.73,266.39,262.19,266.39,12460.0,249.476,252.9514,248.9633,252.9514,12460.0
2023-06-07 10:00:00,266.57,267.12,266.03,267.0,6510.0,253.1223,253.6446,252.6096,253.5306,6510.0
2023-06-07 10:30:00,267.16,267.46,265.89,266.98,8403.0,253.6826,253.9674,252.4766,253.5116,8403.0
2023-06-07 11:00:00,267.25,268.37,267.25,268.05,7468.0,253.768,254.8315,253.768,254.5277,7468.0
2023-06-07 11:30:00,268.15,268.62,267.51,267.73,3605.0,254.6226,255.0689,254.0149,254.2238,3605.0
2023-06-07 12:00:00,267.81,268.26,267.65,268.2,4498.0,254.2998,254.7271,254.1478,254.6701,4498.0
2023-06-07 12:30:00,268.16,268.16,267.28,267.57,3821.0,254.6321,254.6321,253.7965,254.0719,3821.0
2023-06-07 13:00:00,267.46,268.5,267.33,268.48,3914.0,253.9674,254.955,253.844,254.936,3914.0
2023-06-07 13:30:00,268.31,268.72,268.27,268.72,3296.0,254.7746,255.1639,254.7366,255.1639,3296.0
2023-06-07 14:00:00,268.78,269.26,268.64,268.96,2879.0,255.2208,255.6766,255.0879,255.3918,2879.0
2023-06-07 14:30:00,268.91,269.04,268.33,268.94,4151.0,255.3443,255.4677,254.7935,255.3728,4151.0
2023-06-07 15:00:00,268.86,269.65,268.56,269.6,5068.0,255.2968,256.047,255.0119,255.9995,5068.0
2023-06-07 15:30:00,269.84,270.84,269.7,270.14,20195.0,256.2274,257.1769,256.0944,256.5122,20195.0
2023-06-08 09:30:00,269.84,270.42,266.85,267.67,5556.0,256.2274,256.7781,253.3882,254.1668,5556.0
2023-06-08 10:00:00,268.09,268.09,267.33,267.71,4360.0,254.5657,254.5657,253.844,254.2048,4360.0
2023-06-08 10:30:00,267.89,268.56,267.85,268.06,3410.0,254.3757,255.0119,254.3378,254.5372,3410.0
2023-06-08 11:00:00,267.78,268.22,267.24,268.22,2732.0,254.2713,254.6891,253.7585,254.6891,2732.0
2023-06-08 11:30:00,268.24,268.24,267.59,268.08,3371.0,254.7081,254.7081,254.0909,254.5562,3371.0
2023-06-08 12:00:00,268.28,268.6,268.06,268.33,5547.0,254.7461,255.0499,254.5372,254.7935,5547.0
2023-06-08 12:30:00,268.24,268.67,268.21,268.25,2029.0,254.7081,255.1164,254.6796,254.7176,2029.0
2023-06-08 13:00:00,268.44,268.52,268.15,268.15,740.0,254.898,254.974,254.6226,254.6226,740.0
2023-06-08 13:30:00,268.26,268.44,267.76,268.26,8619.0,254.7271,254.898,254.2523,254.7271,8619.0
2023-06-08 14:00:00,268.29,269.5,268.1,269.48,11276.0,254.7556,255.9045,254.5751,255.8855,11276.0
2023-06-08 14:30:00,269.48,269.86,269.36,269.67,9481.0,255.8855,256.2464,255.7716,256.0659,9481.0
2023-06-08 15:00:00,269.65,270.05,269.16,269.89,19743.0,256.047,256.4268,255.5817,256.2748,19743.0
2023-06-08 15:30:00,269.82,269.82,268.51,269.34,22117.0,256.2084,256.2084,254.9645,255.7526,22117.0
2023-06-09 09:30:00,268.93,269.08,267.84,268.12,5195.0,255.3633,255.5057,254.3283,254.5941,5195.0
2023-06-09 10:00:00,268.12,269.24,268.12,269.03,4287.0,254.5941,255.6576,254.5941,255.4582,4287.0
2023-06-09 10:30:00,269.0,269.92,268.64,269.61,6058.0,255.4297,256.3033,255.0879,256.009,6058.0
2023-06-09 11:00:00,269.18,269.18,267.45,267.45,825.0,255.6007,255.6007,253.9579,253.9579,825.0
2023-06-09 11:30:00,266.76,267.63,266.76,267.13,2146.0,253.3027,254.1289,253.3027,253.6541,2146.0
2023-06-09 12:00:00,267.23,267.33,266.81,267.33,3292.0,253.749,253.844,253.3502,253.844,3292.0
2023-06-09 12:30:00,267.29,268.04,266.98,268.04,8202.0,253.806,254.5182,253.5116,254.5182,8202.0
2023-06-09 13:00:00,267.8,268.13,267.8,268.06,1267.0,254.2903,254.6036,254.2903,254.5372,1267.0
2023-06-09 13:30:00,268.43,268.43,268.07,268.09,2883.0,254.8885,254.8885,254.5467,254.5657,2883.0
2023-06-09 14:00:00,268.19,268.63,268.05,268.16,2870.0,254.6606,255.0784,254.5277,254.6321,2870.0
2023-06-09 14:30:00,268.28,268.28,267.84,267.99,1943.0,254.7461,254.7461,254.3283,254.4707,1943.0
2023-06-09 15:00:00,268.13,268.44,267.73,267.78,2897.0,254.6036,254.898,254.2238,254.2713,2897.0
2023-06-09 15:30:00,267.75,267.98,267.34,267.51,17349.0,254.2428,254.4612,253.8535,254.0149,17349.0
2023-06-12 09:30:00,268.0,269.44,266.63,268.79,8623.0,254.4802,255.8475,253.1793,255.2303,8623.0
2023-06-12 10:00:00,268.75,269.17,267.01,267.37,4192.0,255.1924,255.5912,253.5401,253.882,4192.0
2023-06-12 10:30:00,267.12,267.39,266.73,267.22,2457.0,253.6446,253.901,253.2743,253.7395,2457.0
2023-06-12 11:00:00,267.52,268.07,267.45,267.94,2306.0,254.0244,254.5467,253.9579,254.4232,2306.0
2023-06-12 11:30:00,267.89,268.13,267.42,267.73,6475.0,254.3757,254.6036,253.9295,254.2238,6475.0
2023-06-12 12:00:00,267.77,267.78,267.02,267.23,3408.0,254.2618,254.2713,253.5496,253.749,3408.0
2023-06-12 12:30:00,267.13,267.52,267.1,267.19,3506.0,253.6541,254.0244,253.6256,253.7111,3506.0
2023-06-12 13:00:00,267.29,267.29,266.59,266.7,2982.0,253.806,253.806,253.1413,253.2458,2982.0
2023-06-12 13:30:00,266.69,266.73,266.28,266.36,3280.0,253.2363,253.2743,252.847,252.9229,3280.0
2023-06-12 14:00:00,266.23,266.57,265.86,265.86,4362.0,252.7995,253.1223,252.4481,252.4481,4362.0
2023-06-12 14:30:00,265.88,266.27,265.6,266.17,5010.0,252.4671,252.8375,252.2013,252.7425,5010.0
2023-06-12 15:00:00,266.36,267.56,266.3,267.45,6972.0,252.9229,254.0624,252.866,253.9579,6972.0
2023-06-12 15:30:00,267.39,268.4,266.98,267.26,28052.0,253.901,254.86,253.5116,253.7775,28052.0
2023-06-13 09:30:00,266.93,271.29,266.93,270.08,8717.0,253.4642,257.6042,253.4642,256.4553,8717.0
2023-06-13 10:00:00,270.18,272.0,270.03,271.99,3466.0,256.5502,258.2784,256.4078,258.2689,3466.0
2023-06-13 10:30:00,271.61,271.96,271.33,271.41,2680.0,257.9081,258.2404,257.6422,257.7182,2680.0
2023-06-13 11:00:00,271.5,272.0,271.12,271.8,4076.0,257.8036,258.2784,257.4428,258.0885,4076.0
2023-06-13 11:30:00,271.58,271.58,270.57,271.11,2769.0,257.8796,257.8796,256.9205,257.4333,2769.0
2023-06-13 12:00:00,271.28,271.98,271.19,271.82,2124.0,257.5947,258.2594,257.5093,258.1075,2124.0
2023-06-13 12:30:00,271.88,272.08,271.62,271.8,3423.0,258.1645,258.3544,257.9176,258.0885,3423.0
2023-06-13 13:00:00,271.62,272.03,271.43,271.95,2719.0,257.9176,258.3069,257.7372,258.2309,2719.0
2023-06-13 13:30:00,271.89,272.02,271.74,272.02,2160.0,258.174,258.2974,258.0315,258.2974,2160.0
2023-06-13 14:00:00,272.03,272.19,271.78,271.87,3689.0,258.3069,258.4588,258.0695,258.155,3689.0
2023-06-13 14:30:00,271.83,272.11,271.39,272.11,2620.0,258.117,258.3829,257.6992,258.3829,2620.0
2023-06-13 15:00:00,272.16,272.75,272.16,272.42,2673.0,258.4303,258.9906,258.4303,258.6772,2673.0
2023-06-13 15:30:00,272.38,273.71,272.0,273.67,49456.0,258.6392,259.9021,258.2784,259.8642,49456.0
2023-06-14 09:30:00,274.0,274.77,273.55,274.22,10758.0,260.1775,260.9087,259.7502,260.3864,10758.0
2023-06-14 10:00:00,274.08,274.71,273.56,273.69,4087.0,260.2535,260.8517,259.7597,259.8831,4087.0
2023-06-14 10:30:00,273.63,274.34,273.45,274.34,2512.0,259.8262,260.5004,259.6553,260.5004,2512.0
2023-06-14 11:00:00,274.28,274.62,273.79,274.12,6074.0,260.4434,260.7662,259.9781,260.2915,6074.0
2023-06-14 11:30:00,274.05,274.28,273.65,273.66,3419.0,260.225,260.4434,259.8452,259.8547,3419.0
2023-06-14 12:00:00,273.65,273.71,273.23,273.48,2195.0,259.8452,259.9021,259.4464,259.6837,2195.0
2023-06-14 12:30:00,273.71,274.02,273.68,273.88,1100.0,259.9021,260.1965,259.8737,260.0636,1100.0
2023-06-14 13:00:00,273.94,273.94,273.6,273.79,2599.0,260.1205,260.1205,259.7977,259.9781,2599.0
2023-06-14 13:30:00,273.67,273.68,273.44,273.44,910.0,259.8642,259.8737,259.6458,259.6458,910.0
2023-06-14 14:00:00,272.04,272.5,270.91,271.19,4166.0,258.3164,258.7532,257.2434,257.5093,4166.0
2023-06-14 14:30:00,271.64,272.37,271.31,272.31,4007.0,257.9366,258.6297,257.6232,258.5728,4007.0
2023-06-14 15:00:00,272.6,273.35,272.21,272.66,4081.0,258.8481,259.5603,258.4778,258.9051,4081.0
2023-06-14 15:30:00,272.45,272.65,271.1,271.72,12495.0,258.7057,258.8956,257.4238,258.0125,12495.0
2023-06-15 09:30:00,271.16,272.93,271.16,272.93,5145.0,257.4808,259.1615,257.4808,259.1615,5145.0
2023-06-15 10:00:00,273.09,273.09,271.35,271.36,1698.0,259.3134,259.3134,257.6612,257.6707,1698.0
2023-06-15 10:30:00,271.17,271.96,271.07,271.68,1820.0,257.4903,258.2404,257.3953,257.9745,1820.0
2023-06-15 11:00:00,271.85,273.05,271.64,272.96,2236.0,258.136,259.2754,257.9366,259.19,2236.0
2023-06-15 11:30:00,273.11,273.49,272.86,273.49,1699.0,259.3324,259.6932,259.095,259.6932,1699.0
2023-06-15 12:00:00,274.0,274.0,273.4,273.8,1157.0,260.1775,260.1775,259.6078,259.9876,1157.0
2023-06-15 12:30:00,273.82,274.0,273.6,273.75,1904.0,260.0066,260.1775,259.7977,259.9401,1904.0
2023-06-15 13:00:00,273.59,273.67,273.21,273.46,8306.0,259.7882,259.8642,259.4274,259.6647,8306.0
2023-06-15 13:30:00,273.46,274.0,273.46,273.91,2394.0,259.6647,260.1775,259.6647,260.092,2394.0
2023-06-15 14:00:00,273.97,274.05,273.4,273.4,1893.0,260.149,260.225,259.6078,259.6078,1893.0
2023-06-15 14:30:00,273.67,274.62,273.66,274.62,4984.0,259.8642,260.7662,259.8547,260.7662,4984.0
2023-06-15 15:00:00,274.49,274.66,273.95,274.15,3702.0,260.6428,260.8042,260.13,260.3199,3702.0
2023-06-15 15:30:00,274.26,274.67,273.94,274.27,11557.0,260.4244,260.8137,260.1205,260.4339,11557.0
2023-06-16 09:30:00,275.0,275.25,273.05,273.12,65042.0,261.1271,261.3644,259.2754,259.3419,65042.0
2023-06-16 10:00:00,273.65,274.87,273.41,273.88,2925.0,259.8452,261.0036,259.6173,260.0636,2925.0
2023-06-16 10:30:00,274.05,274.2,273.64,273.86,2463.0,260.225,260.3674,259.8357,260.0446,2463.0
2023-06-16 11:00:00,273.96,274.39,273.6,273.69,2464.0,260.1395,260.5478,259.7977,259.8831,2464.0
2023-06-16 11:30:00,273.78,274.32,273.25,273.75,2330.0,259.9686,260.4814,259.4653,259.9401,2330.0
2023-06-16 12:00:00,273.86,274.06,273.62,274.05,1506.0,260.0446,260.2345,259.8167,260.225,1506.0
2023-06-16 12:30:00,274.58,274.84,274.28,274.84,1717.0,260.7282,260.9751,260.4434,260.9751,1717.0
2023-06-16 13:00:00,274.84,274.94,274.59,274.59,1678.0,260.9751,261.0701,260.7377,260.7377,1678.0
2023-06-16 13:30:00,273.93,274.62,273.59,274.5,12364.0,260.111,260.7662,259.7882,260.6523,12364.0
2023-06-16 14:00:00,274.54,274.77,274.12,274.25,9668.0,260.6903,260.9087,260.2915,260.4149,9668.0
2023-06-16 14:30:00,274.09,274.09,273.38,273.63,2166.0,260.263,260.263,259.5888,259.8262,2166.0
2023-06-16 15:00:00,273.74,274.48,273.38,273.76,14099.0,259.9306,260.6333,259.5888,259.9496,14099.0
2023-06-16 15:30:00,273.74,274.36,273.63,273.84,28386.0,259.9306,260.5193,259.8262,260.0256,28386.0
2023-06-20 09:30:00,271.77,273.15,270.68,272.0,19039.0,258.06,259.3704,257.025,258.2784,19039.0
2023-06-20 10:00:00,271.8,272.31,270.79,270.84,6318.0,258.0885,258.5728,257.1294,257.1769,6318.0
2023-06-20 10:30:00,270.79,272.27,270.57,272.2,7050.0,257.1294,258.5348,256.9205,258.4683,7050.0
2023-06-20 11:00:00,272.41,272.64,271.87,271.87,7022.0,258.6677,258.8861,258.155,258.155,7022.0
2023-06-20 11:30:00,271.88,273.63,271.73,273.39,2148.0,258.1645,259.8262,258.022,259.5983,2148.0
2023-06-20 12:00:00,273.22,273.3,272.73,272.92,2686.0,259.4369,259.5128,258.9716,259.152,2686.0
2023-06-20 12:30:00,272.66,273.31,272.64,273.29,2073.0,258.9051,259.5223,258.8861,259.5033,2073.0
2023-06-20 13:00:00,273.73,273.73,273.05,273.17,1916.0,259.9211,259.9211,259.2754,259.3894,1916.0
2023-06-20 13:30:00,273.28,273.59,273.28,273.32,1777.0,259.4938,259.7882,259.4938,259.5318,1777.0
2023-06-20 14:00:00,273.44,273.44,272.9,273.01,1823.0,259.6458,259.6458,259.133,259.2375,1823.0
2023-06-20 14:30:00,272.79,272.85,272.64,272.73,1216.0,259.0285,259.0855,258.8861,258.9716,1216.0
2023-06-20 15:00:00,272.81,272.83,272.47,272.59,4321.0,259.0475,259.0665,258.7247,258.8386,4321.0
2023-06-20 15:30:00,272.63,273.59,272.49,273.11,21974.0,258.8766,259.7882,258.7437,259.3324,21974.0
2023-06-21 09:30:00,272.18,273.7,271.74,273.56,4381.0,258.4493,259.8926,258.0315,259.7597,4381.0
2023-06-21 10:00:00,274.05,275.68,273.81,275.13,6148.0,260.225,261.7728,259.9971,261.2505,6148.0
2023-06-21 10:30:00,275.48,275.59,274.45,275.06,9945.0,261.5828,261.6873,260.6048,261.184,9945.0
2023-06-21 11:00:00,275.14,275.36,274.73,275.06,8856.0,261.26,261.4689,260.8707,261.184,8856.0
2023-06-21 11:30:00,274.89,275.08,274.01,274.52,8311.0,261.0226,261.203,260.187,260.6713,8311.0
2023-06-21 12:00:00,274.62,274.86,273.79,274.13,8836.0,260.7662,260.9941,259.9781,260.301,8836.0
2023-06-21 12:30:00,274.36,274.57,273.21,273.21,4686.0,260.5193,260.7188,259.4274,259.4274,4686.0
2023-06-21 13:00:00,273.47,273.47,272.9,273.29,6518.0,259.6742,259.6742,259.133,259.5033,6518.0
2023-06-21 13:30:00,273.3,273.63,272.7,272.92,11654.0,259.5128,259.8262,258.9431,259.152,11654.0
2023-06-21 14:00:00,272.9,273.86,272.8,273.84,8932.0,259.133,260.0446,259.038,260.0256,8932.0
2023-06-21 14:30:00,273.88,274.1,273.43,274.1,8255.0,260.0636,260.2725,259.6363,260.2725,8255.0
2023-06-21 15:00:00,273.81,274.01,273.25,273.28,3784.0,259.9971,260.187,259.4653,259.4938,3784.0
2023-06-21 15:30:00,273.28,273.53,272.56,272.84,25260.0,259.4938,259.7312,258.8102,259.076,25260.0
2023-06-22 09:30:00,272.43,272.43,270.43,272.11,12099.0,258.6867,258.6867,256.7876,258.3829,12099.0
2023-06-22 10:00:00,271.89,273.22,271.68,273.11,5432.0,258.174,259.4369,257.9745,259.3324,5432.0
2023-06-22 10:30:00,273.19,273.55,272.56,272.86,10136.0,259.4084,259.7502,258.8102,259.095,10136.0
2023-06-22 11:00:00,272.85,273.12,272.76,272.91,5902.0,259.0855,259.3419,259.0001,259.1425,5902.0
2023-06-22 11:30:00,272.88,273.43,272.77,273.28,2500.0,259.114,259.6363,259.0096,259.4938,2500.0
2023-06-22 12:00:00,273.41,274.44,273.38,274.3,3647.0,259.6173,260.5953,259.5888,260.4624,3647.0
2023-06-22 12:30:00,274.59,274.59,273.87,274.18,5351.0,260.7377,260.7377,260.0541,260.3484,5351.0
2023-06-22 13:00:00,274.0,274.19,273.55,274.16,4465.0,260.1775,260.3579,259.7502,260.3294,4465.0
2023-06-22 13:30:00,274.0,274.95,273.71,274.83,13931.0,260.1775,261.0796,259.9021,260.9656,13931.0
2023-06-22 14:00:00,274.67,274.67,273.65,274.1,3595.0,260.8137,260.8137,259.8452,260.2725,3595.0
2023-06-22 14:30:00,273.85,274.35,273.79,274.09,4037.0,260.0351,260.5099,259.9781,260.263,4037.0
2023-06-22 15:00:00,274.1,274.22,273.52,273.58,5089.0,260.2725,260.3864,259.7217,259.7787,5089.0
2023-06-22 15:30:00,273.37,274.08,273.09,273.54,24433.0,259.5793,260.2535,259.3134,259.7407,24433.0
2023-06-23 09:30:00,271.77,274.02,271.77,273.15,8038.0,258.06,260.1965,258.06,259.3704,8038.0
2023-06-23 10:00:00,273.98,274.09,272.93,273.81,6044.0,260.1585,260.263,259.1615,259.9971,6044.0
2023-06-23 10:30:00,273.8,273.95,273.38,273.84,3429.0,259.9876,260.13,259.5888,260.0256,3429.0
2023-06-23 11:00:00,273.97,274.21,272.63,273.25,2802.0,260.149,260.3769,258.8766,259.4653,2802.0
2023-06-23 11:30:00,273.36,273.78,273.21,273.5,2049.0,259.5698,259.9686,259.4274,259.7027,2049.0
2023-06-23 12:00:00,273.63,274.19,273.39,273.89,2215.0,259.8262,260.3579,259.5983,260.0731,2215.0
2023-06-23 12:30:00,274.08,274.23,273.39,273.66,5746.0,260.2535,260.3959,259.5983,259.8547,5746.0
2023-06-23 13:00:00,273.69,273.71,273.32,273.69,2273.0,259.8831,259.9021,259.5318,259.8831,2273.0
2023-06-23 13:30:00,273.8,274.11,273.8,273.91,1855.0,259.9876,260.282,259.9876,260.092,1855.0
2023-06-23 14:00:00,273.67,273.67,272.54,273.17,25161.0,259.8642,259.8642,258.7912,259.3894,25161.0
2023-06-23 14:30:00,273.17,273.5,273.01,273.31,6924.0,259.3894,259.7027,259.2375,259.5223,6924.0
2023-06-23 15:00:00,273.2,273.75,272.95,273.55,8225.0,259.4179,259.9401,259.1805,259.7502,8225.0
2023-06-23 15:30:00,273.54,274.31,273.23,273.78,44138.0,259.7407,260.4719,259.4464,259.9686,44138.0
2023-06-26 09:30:00,274.73,277.47,274.0,277.47,5632.0,260.8707,263.4725,260.1775,263.4725,5632.0
2023-06-26 10:00:00,277.51,277.79,276.99,277.0,3403.0,263.5104,263.7763,263.0167,263.0262,3403.0
2023-06-26 10:30:00,276.68,276.68,275.41,275.89,2193.0,262.7223,262.7223,261.5164,261.9722,2193.0
2023-06-26 11:00:00,276.2,276.33,275.82,275.82,5575.0,262.2665,262.39,261.9057,261.9057,5575.0
2023-06-26 11:30:00,275.69,276.94,275.69,276.78,2010.0,261.7823,262.9692,261.7823,262.8173,2010.0
2023-06-26 12:00:00,276.71,276.8,276.43,276.74,5791.0,262.7508,262.8363,262.4849,262.7793,5791.0
2023-06-26 12:30:00,276.69,277.68,276.51,277.49,2982.0,262.7318,263.6719,262.5609,263.4914,2982.0
2023-06-26 13:00:00,277.4,278.5,277.39,278.5,4303.0,263.406,264.4505,263.3965,264.4505,4303.0
2023-06-26 13:30:00,278.3,278.46,277.71,277.77,6144.0,264.2606,264.4125,263.7003,263.7573,6144.0
2023-06-26 14:00:00,277.8,278.04,277.11,277.71,3176.0,263.7858,264.0137,263.1306,263.7003,3176.0
2023-06-26 14:30:00,277.56,278.21,277.56,278.07,3618.0,263.5579,264.1751,263.5579,264.0422,3618.0
2023-06-26 15:00:00,278.2,278.43,278.01,278.43,3630.0,264.1656,264.384,263.9852,264.384,3630.0
2023-06-26 15:30:00,278.4,278.77,277.75,277.92,36525.0,264.3555,264.7069,263.7383,263.8998,36525.0
2023-06-27 09:30:00,278.65,279.13,277.24,278.25,19811.0,264.5929,265.0487,263.2541,264.2131,19811.0
2023-06-27 10:00:00,279.13,280.87,279.12,280.54,10214.0,265.0487,266.7009,265.0392,266.3876,10214.0
2023-06-27 10:30:00,280.68,281.9,280.62,281.57,6957.0,266.5205,267.679,266.4635,267.3656,6957.0
2023-06-27 11:00:00,281.75,282.43,281.34,281.43,5695.0,267.5365,268.1822,267.1472,267.2327,5695.0
2023-06-27 11:30:00,281.76,281.97,281.76,281.97,800.0,267.546,267.7454,267.546,267.7454,800.0
2023-06-27 12:00:00,282.03,282.51,281.95,282.51,2533.0,267.8024,268.2582,267.7265,268.2582,2533.0
2023-06-27 12:30:00,282.31,282.9,282.31,282.82,3470.0,268.0683,268.6285,268.0683,268.5526,3470.0
2023-06-27 13:00:00,282.68,283.1,282.66,282.94,5479.0,268.4196,268.8184,268.4006,268.6665,5479.0
2023-06-27 13:30:00,283.15,283.83,282.88,283.15,8167.0,268.8659,269.5116,268.6095,268.8659,8167.0
2023-06-27 14:00:00,282.92,283.51,282.91,283.51,2393.0,268.6475,269.2078,268.638,269.2078,2393.0
2023-06-27 14:30:00,283.47,283.47,283.0,283.1,6843.0,269.1698,269.1698,268.7235,268.8184,6843.0
2023-06-27 15:00:00,283.22,284.28,283.1,284.01,5549.0,268.9324,269.9389,268.8184,269.6825,5549.0
2023-06-27 15:30:00,284.04,284.11,283.1,283.15,24975.0,269.711,269.7775,268.8184,268.8659,24975.0
2023-06-28 09:30:00,282.92,283.26,280.56,282.84,9238.0,268.6475,268.9704,266.4066,268.5716,9238.0
2023-06-28 10:00:00,282.66,283.36,282.0,283.0,7935.0,268.4006,269.0653,267.7739,268.7235,7935.0
2023-06-28 10:30:00,283.25,283.78,282.97,283.0,12189.0,268.9609,269.4641,268.695,268.7235,12189.0
2023-06-28 11:00:00,283.4,284.03,283.24,283.54,5593.0,269.1033,269.7015,268.9514,269.2362,5593.0
2023-06-28 11:30:00,283.4,283.55,283.13,283.42,5953.0,269.1033,269.2457,268.8469,269.1223,5953.0
2023-06-28 12:00:00,283.48,284.19,283.38,283.67,9802.0,269.1793,269.8535,269.0843,269.3597,9802.0
2023-06-28 12:30:00,283.73,284.59,283.2,283.56,7541.0,269.4167,270.2333,268.9134,269.2552,7541.0
2023-06-28 13:00:00,283.61,283.62,283.24,283.62,5380.0,269.3027,269.3122,268.9514,269.3122,5380.0
2023-06-28 13:30:00,283.84,283.84,283.36,283.56,4652.0,269.5211,269.5211,269.0653,269.2552,4652.0
2023-06-28 14:00:00,283.61,283.75,283.26,283.36,2973.0,269.3027,269.4356,268.9704,269.0653,2973.0
2023-06-28 14:30:00,283.44,283.57,283.26,283.43,5880.0,269.1413,269.2647,268.9704,269.1318,5880.0
2023-06-28 15:00:00,283.55,283.8,283.35,283.51,4352.0,269.2457,269.4831,269.0558,269.2078,4352.0
2023-06-28 15:30:00,283.65,283.81,282.99,283.25,21980.0,269.3407,269.4926,268.714,268.9609,21980.0
2023-06-29 09:30:00,282.54,285.0,282.54,285.0,4126.0,268.2867,270.6226,268.2867,270.6226,4126.0
2023-06-29 10:00:00,285.44,286.06,285.16,285.28,3785.0,271.0404,271.6291,270.7745,270.8885,3785.0
2023-06-29 10:30:00,285.28,285.58,284.08,284.68,7207.0,270.8885,271.1733,269.749,270.3187,7207.0
2023-06-29 11:00:00,284.53,284.82,284.32,284.82,10406.0,270.1763,270.4517,269.9769,270.4517,10406.0
2023-06-29 11:30:00,284.87,285.92,284.74,285.67,5262.0,270.4991,271.4962,270.3757,271.2588,5262.0
2023-06-29 12:00:00,285.66,286.78,285.56,286.78,2971.0,271.2493,272.3128,271.1543,272.3128,2971.0
2023-06-29 12:30:00,286.47,286.74,285.91,286.12,4845.0,272.0184,272.2748,271.4867,271.6861,4845.0
2023-06-29 13:00:00,286.13,286.21,285.72,286.21,3565.0,271.6956,271.7715,271.3063,271.7715,3565.0
2023-06-29 13:30:00,286.2,286.45,285.95,286.07,8040.0,271.7621,271.9994,271.5247,271.6386,8040.0
2023-06-29 14:00:00,286.03,286.46,285.58,286.46,6266.0,271.6006,272.0089,271.1733,272.0089,6266.0
2023-06-29 14:30:00,286.42,287.0,286.28,286.45,8894.0,271.971,272.5217,271.838,271.9994,8894.0
2023-06-29 15:00:00,286.49,286.98,286.42,286.98,7113.0,272.0374,272.5027,271.971,272.5027,7113.0
2023-06-29 15:30:00,286.99,287.07,286.11,287.02,49893.0,272.5122,272.5882,271.6766,272.5407,49893.0
2023-06-30 09:30:00,288.03,289.47,286.49,288.99,11737.0,273.4997,274.8671,272.0374,274.4113,11737.0
2023-06-30 10:00:00,289.1,289.18,288.09,288.81,5698.0,274.5158,274.5917,273.5567,274.2404,5698.0
2023-06-30 10:30:00,288.89,288.95,287.84,288.47,4447.0,274.3164,274.3733,273.3193,273.9175,4447.0
2023-06-30 11:00:00,288.66,289.21,288.5,288.5,3804.0,274.098,274.6202,273.946,273.946,3804.0
2023-06-30 11:30:00,288.54,288.82,287.67,287.67,6552.0,273.984,274.2499,273.1579,273.1579,6552.0
2023-06-30 12:00:00,287.98,288.29,287.65,288.29,1614.0,273.4523,273.7466,273.1389,273.7466,1614.0
2023-06-30 12:30:00,288.35,288.35,288.13,288.34,752.0,273.8036,273.8036,273.5947,273.7941,752.0
2023-06-30 13:00:00,288.37,288.88,288.37,288.88,1132.0,273.8226,274.3069,273.8226,274.3069,1132.0
2023-06-30 13:30:00,289.0,289.29,288.29,288.56,12350.0,274.4208,274.6962,273.7466,274.003,12350.0
2023-06-30 14:00:00,288.75,288.78,288.39,288.78,3521.0,274.1834,274.2119,273.8416,274.2119,3521.0
2023-06-30 14:30:00,288.81,289.33,288.81,289.12,3956.0,274.2404,274.7342,274.2404,274.5347,3956.0
2023-06-30 15:00:00,289.11,289.21,288.85,289.15,7273.0,274.5253,274.6202,274.2784,274.5632,7273.0
2023-06-30 15:30:00,289.08,289.11,288.18,288.19,22855.0,274.4968,274.5253,273.6422,273.6517,22855.0
2023-07-03 09:30:00,286.0,288.81,285.8,287.11,16734.0,271.5721,274.2404,271.3822,272.6261,16734.0
2023-07-03 10:00:00,287.21,287.85,286.72,287.85,6079.0,272.7211,273.3288,272.2558,273.3288,6079.0
2023-07-03 10:30:00,287.78,287.94,286.28,286.56,9267.0,273.2623,273.4143,271.838,272.1039,9267.0
2023-07-03 11:00:00,286.79,287.25,286.29,286.66,2945.0,272.3223,272.7591,271.8475,272.1988,2945.0
2023-07-03 11:30:00,286.65,286.76,286.45,286.59,1698.0,272.1894,272.2938,271.9994,272.1324,1698.0
2023-07-03 12:00:00,286.48,286.74,286.34,286.42,4819.0,272.0279,272.2748,271.895,271.971,4819.0
2023-07-03 12:30:00,286.42,286.93,286.41,286.65,6446.0,271.971,272.4552,271.9615,272.1894,6446.0
2023-07-05 09:30:00,283.87,286.1,281.01,285.61,16899.0,269.5496,271.6671,266.8339,271.2018,16899.0
2023-07-05 10:00:00,285.24,285.24,283.55,283.78,5194.0,270.8505,270.8505,269.2457,269.4641,5194.0
2023-07-05 10:30:00,283.93,284.66,283.44,284.66,4540.0,269.6066,270.2997,269.1413,270.2997,4540.0
2023-07-05 11:00:00,284.68,284.93,284.41,284.88,3940.0,270.3187,270.5561,270.0624,270.5086,3940.0
2023-07-05 11:30:00,285.04,285.48,284.44,284.44,3848.0,270.6606,271.0784,270.0908,270.0908,3848.0
2023-07-05 12:00:00,284.52,284.83,283.5,283.63,3016.0,270.1668,270.4612,269.1983,269.3217,3016.0
2023-07-05 12:30:00,283.95,283.95,283.26,283.37,1726.0,269.6256,269.6256,268.9704,269.0748,1726.0
2023-07-05 13:00:00,283.4,283.5,283.0,283.36,3683.0,269.1033,269.1983,268.7235,269.0653,3683.0
2023-07-05 13:30:00,283.49,284.2,283.45,284.2,2499.0,269.1888,269.8629,269.1508,269.8629,2499.0
2023-07-05 14:00:00,284.35,284.35,283.42,283.77,4118.0,270.0054,270.0054,269.1223,269.4546,4118.0
2023-07-05 14:30:00,283.64,284.36,283.52,284.36,1361.0,269.3312,270.0149,269.2173,270.0149,1361.0
2023-07-05 15:00:00,284.38,284.67,284.34,284.62,2811.0,270.0339,270.3092,269.9959,270.2618,2811.0
2023-07-05 15:30:00,284.69,284.7,283.67,283.71,14140.0,270.3282,270.3377,269.3597,269.3977,14140.0
2023-07-06 09:30:00,283.16,284.54,281.2,282.57,6341.0,268.8754,270.1858,267.0143,268.3152,6341.0
2023-07-06 10:00:00,282.47,282.65,279.72,279.78,3758.0,268.2202,268.3911,265.609,265.6659,3758.0
2023-07-06 10:30:00,279.45,280.1,279.44,279.9,6622.0,265.3526,265.9698,265.3431,265.7799,6622.0
2023-07-06 11:00:00,280.03,280.6,280.01,280.52,3390.0,265.9033,266.4446,265.8843,266.3686,3390.0
2023-07-06 11:30:00,280.26,280.98,280.03,280.92,2833.0,266.1217,266.8054,265.9033,266.7484,2833.0
2023-07-06 12:00:00,280.65,281.45,280.49,280.8,4255.0,266.492,267.2517,266.3401,266.6345,4255.0
2023-07-06 12:30:00,281.05,281.73,280.86,281.58,5202.0,266.8719,267.5176,266.6914,267.3751,5202.0
2023-07-06 13:00:00,281.6,281.67,281.2,281.52,1390.0,267.3941,267.4606,267.0143,267.3181,1390.0
2023-07-06 13:30:00,281.61,281.71,281.31,281.53,2686.0,267.4036,267.4986,267.1187,267.3276,2686.0
2023-07-06 14:00:00,281.39,281.64,281.39,281.48,2061.0,267.1947,267.4321,267.1947,267.2802,2061.0
2023-07-06 14:30:00,281.46,281.95,281.45,281.95,2074.0,267.2612,267.7265,267.2517,267.7265,2074.0
2023-07-06 15:00:00,281.93,281.95,281.2,281.2,648.0,267.7075,267.7265,267.0143,267.0143,648.0
2023-07-06 15:30:00,281.1,281.59,280.72,281.17,17200.0,266.9193,267.3846,266.5585,266.9858,17200.0
2023-07-07 09:30:00,280.0,281.63,279.77,281.37,8591.0,265.8748,267.4226,265.6564,267.1757,8591.0
2023-07-07 10:00:00,281.2,281.72,280.98,281.72,1699.0,267.0143,267.5081,266.8054,267.5081,1699.0
2023-07-07 10:30:00,281.5,282.13,281.5,282.13,1677.0,267.2992,267.8974,267.2992,267.8974,1677.0
2023-07-07 11:00:00,282.34,282.73,282.22,282.73,2930.0,268.0968,268.4671,267.9828,268.4671,2930.0
2023-07-07 11:30:00,282.61,283.05,282.49,282.97,3848.0,268.3532,268.771,268.2392,268.695,3848.0
2023-07-07 12:00:00,282.96,283.04,282.62,283.04,1141.0,268.6855,268.7615,268.3627,268.7615,1141.0
2023-07-07 12:30:00,283.58,284.02,283.1,283.3,3466.0,269.2742,269.692,268.8184,269.0084,3466.0
2023-07-07 13:00:00,283.33,283.35,282.35,282.35,1509.0,269.0368,269.0558,268.1063,268.1063,1509.0
2023-07-07 13:30:00,282.35,282.47,281.68,281.69,4867.0,268.1063,268.2202,267.4701,267.4796,4867.0
2023-07-07 14:00:00,281.61,281.97,281.41,281.63,5040.0,267.4036,267.7454,267.2137,267.4226,5040.0
2023-07-07 14:30:00,281.8,281.8,281.25,281.29,2049.0,267.584,267.584,267.0618,267.0997,2049.0
2023-07-07 15:00:00,281.16,281.73,281.11,281.55,5815.0,266.9763,267.5176,266.9288,267.3466,5815.0
2023-07-07 15:30:00,281.55,281.73,280.2,280.73,22186.0,267.3466,267.5176,266.0647,266.568,22186.0
2023-07-10 09:30:00,281.44,285.52,281.44,285.52,4831.0,267.2422,271.1164,267.2422,271.1164,4831.0
2023-07-10 10:00:00,285.73,286.0,284.81,284.91,4389.0,271.3158,271.5721,270.4422,270.5371,4389.0
2023-07-10 10:30:00,285.13,285.79,284.57,284.57,3964.0,270.746,271.3727,270.2143,270.2143,3964.0
2023-07-10 11:00:00,284.56,284.58,284.07,284.16,3770.0,270.2048,270.2238,269.7395,269.825,3770.0
2023-07-10 11:30:00,284.22,284.3,283.79,284.22,2247.0,269.8819,269.9579,269.4736,269.8819,2247.0
2023-07-10 12:00:00,284.23,284.58,283.87,284.58,800.0,269.8914,270.2238,269.5496,270.2238,800.0
2023-07-10 12:30:00,284.47,284.7,284.17,284.47,1796.0,270.1193,270.3377,269.8345,270.1193,1796.0
2023-07-10 13:00:00,284.3,284.67,283.83,284.36,4446.0,269.9579,270.3092,269.5116,270.0149,4446.0
2023-07-10 13:30:00,284.58,284.81,284.46,284.81,1800.0,270.2238,270.4422,270.1098,270.4422,1800.0
2023-07-10 14:00:00,284.7,285.04,284.7,285.04,1390.0,270.3377,270.6606,270.3377,270.6606,1390.0
2023-07-10 14:30:00,285.03,285.03,284.59,284.79,1562.0,270.6511,270.6511,270.2333,270.4232,1562.0
2023-07-10 15:00:00,285.03,285.1,284.8,284.83,2125.0,270.6511,270.7175,270.4327,270.4612,2125.0
2023-07-10 15:30:00,284.88,285.62,284.81,285.57,19723.0,270.5086,271.2113,270.4422,271.1638,19723.0
2023-07-11 09:30:00,287.14,289.36,287.14,288.98,8961.0,272.6546,274.7626,272.6546,274.4018,8961.0
2023-07-11 10:00:00,289.13,289.86,288.56,288.76,14822.0,274.5442,275.2374,274.003,274.1929,14822.0
2023-07-11 10:30:00,288.69,288.97,288.27,288.28,2622.0,274.1264,274.3923,273.7276,273.7371,2622.0
2023-07-11 11:00:00,288.75,289.83,288.75,289.44,2389.0,274.1834,275.2089,274.1834,274.8386,2389.0
2023-07-11 11:30:00,289.2,289.68,289.2,289.55,1512.0,274.6107,275.0665,274.6107,274.9431,1512.0
2023-07-11 12:00:00,289.47,289.47,288.65,288.83,2568.0,274.8671,274.8671,274.0885,274.2594,2568.0
2023-07-11 12:30:00,288.75,289.13,288.75,288.93,1437.0,274.1834,274.5442,274.1834,274.3543,1437.0
2023-07-11 13:00:00,288.79,289.06,288.79,289.06,1335.0,274.2214,274.4778,274.2214,274.4778,1335.0
2023-07-11 13:30:00,289.24,289.54,289.05,289.37,15385.0,274.6487,274.9336,274.4683,274.7721,15385.0
2023-07-11 14:00:00,289.42,289.55,289.09,289.55,1829.0,274.8196,274.9431,274.5063,274.9431,1829.0
2023-07-11 14:30:00,289.55,290.15,289.5,290.12,5083.0,274.9431,275.5128,274.8956,275.4843,5083.0
2023-07-11 15:00:00,290.21,290.3,289.83,290.0,3464.0,275.5698,275.6552,275.2089,275.3704,3464.0
2023-07-11 15:30:00,289.96,291.42,289.91,291.21,16095.0,275.3324,276.7187,275.2849,276.5193,16095.0
2023-07-12 09:30:00,293.64,294.33,290.89,292.68,10281.0,278.8267,279.4819,276.2155,277.9152,10281.0
2023-07-12 10:00:00,292.64,292.82,292.22,292.7,3326.0,277.8772,278.0481,277.4784,277.9341,3326.0
2023-07-12 10:30:00,293.08,293.77,292.84,293.53,3012.0,278.295,278.9502,278.0671,278.7223,3012.0
2023-07-12 11:00:00,293.84,293.92,292.96,293.19,2876.0,279.0166,279.0926,278.181,278.3994,2876.0
2023-07-12 11:30:00,293.12,293.19,292.21,292.65,7078.0,278.333,278.3994,277.4689,277.8867,7078.0
2023-07-12 12:00:00,292.38,292.53,292.11,292.41,11095.0,277.6303,277.7727,277.3739,277.6588,11095.0
2023-07-12 12:30:00,292.59,293.1,292.59,292.88,8623.0,277.8297,278.314,277.8297,278.1051,8623.0
2023-07-12 13:00:00,292.88,293.31,292.88,293.17,2383.0,278.1051,278.5134,278.1051,278.3804,2383.0
2023-07-12 13:30:00,293.33,293.39,292.92,292.93,3218.0,278.5324,278.5893,278.1431,278.1525,3218.0
2023-07-12 14:00:00,292.84,293.6,292.84,293.4,6140.0,278.0671,278.7887,278.0671,278.5988,6140.0
2023-07-12 14:30:00,293.4,293.61,292.77,292.82,9700.0,278.5988,278.7982,278.0006,278.0481,9700.0
2023-07-12 15:00:00,292.64,293.04,292.42,292.69,10454.0,277.8772,278.257,277.6683,277.9247,10454.0
2023-07-12 15:30:00,292.73,292.89,292.14,292.77,38039.0,277.9626,278.1146,277.4024,278.0006,38039.0
2023-07-13 09:30:00,292.21,292.88,290.48,292.47,10725.0,277.4689,278.1051,275.8261,277.7158,10725.0
2023-07-13 10:00:00,292.44,292.45,290.7,290.9,9291.0,277.6873,277.6968,276.035,276.225,9291.0
2023-07-13 10:30:00,291.11,291.76,289.71,290.13,5265.0,276.4244,277.0416,275.095,275.4938,5265.0
2023-07-13 11:00:00,290.28,290.5,289.89,290.14,8626.0,275.6362,275.8451,275.2659,275.5033,8626.0
2023-07-13 11:30:00,290.04,290.63,289.96,290.63,2751.0,275.4083,275.9686,275.3324,275.9686,2751.0
2023-07-13 12:00:00,290.62,290.79,290.39,290.55,3878.0,275.9591,276.1205,275.7407,275.8926,3878.0
2023-07-13 12:30:00,290.51,290.9,290.02,290.17,3601.0,275.8546,276.225,275.3893,275.5318,3601.0
2023-07-13 13:00:00,290.3,290.41,289.95,290.01,3969.0,275.6552,275.7597,275.3229,275.3799,3969.0
2023-07-13 13:30:00,290.16,290.45,290.11,290.35,4090.0,275.5223,275.7977,275.4748,275.7027,4090.0
2023-07-13 14:00:00,290.45,290.83,290.41,290.58,3200.0,275.7977,276.1585,275.7597,275.9211,3200.0
2023-07-13 14:30:00,290.64,290.73,290.22,290.73,4989.0,275.9781,276.0635,275.5793,276.0635,4989.0
2023-07-13 15:00:00,290.87,291.16,290.46,290.58,5922.0,276.1965,276.4718,275.8072,275.9211,5922.0
2023-07-13 15:30:00,290.65,291.06,290.28,290.49,23512.0,275.9876,276.3769,275.6362,275.8356,23512.0
2023-07-14 09:30:00,290.13,290.86,289.49,290.86,10727.0,275.4938,276.187,274.8861,276.187,10727.0
2023-07-14 10:00:00,290.29,291.16,289.84,290.06,13988.0,275.6457,276.4718,275.2184,275.4273,13988.0
2023-07-14 10:30:00,290.07,291.17,289.48,290.99,13063.0,275.4368,276.4813,274.8766,276.3104,13063.0
2023-07-14 11:00:00,291.1,291.71,290.54,291.55,11488.0,276.4149,276.9941,275.8831,276.8422,11488.0
2023-07-14 11:30:00,291.61,292.09,290.63,290.99,6427.0,276.8991,277.3549,275.9686,276.3104,6427.0
2023-07-14 12:00:00,290.86,291.16,290.46,290.79,6197.0,276.187,276.4718,275.8072,276.1205,6197.0
2023-07-14 12:30:00,290.91,291.38,290.73,291.25,3596.0,276.2344,276.6807,276.0635,276.5573,3596.0
2023-07-14 13:00:00,291.12,291.56,291.05,291.43,4816.0,276.4339,276.8517,276.3674,276.7282,4816.0
2023-07-14 13:30:00,291.42,292.13,291.41,291.9,4184.0,276.7187,277.3929,276.7092,277.1745,4184.0
2023-07-14 14:00:00,291.76,292.45,291.76,292.29,4896.0,277.0416,277.6968,277.0416,277.5448,4896.0
2023-07-14 14:30:00,292.33,292.61,292.02,292.04,6303.0,277.5828,277.8487,277.2885,277.3074,6303.0
2023-07-14 15:00:00,291.89,292.79,291.86,292.55,6951.0,277.165,278.0196,277.1365,277.7917,6951.0
2023-07-14 15:30:00,292.69,293.2,292.41,293.06,35636.0,277.9247,278.4089,277.6588,278.276,35636.0
2023-07-17 09:30:00,292.88,293.27,291.52,292.85,14680.0,278.1051,278.4754,276.8137,278.0766,14680.0
2023-07-17 10:00:00,293.11,294.39,293.11,294.39,19486.0,278.3235,279.5389,278.3235,279.5389,19486.0
2023-07-17 10:30:00,294.35,294.85,293.35,293.35,9033.0,279.5009,279.9757,278.5514,278.5514,9033.0
2023-07-17 11:00:00,293.56,296.02,293.46,295.96,5287.0,278.7508,281.0867,278.6558,281.0297,5287.0
2023-07-17 11:30:00,295.94,297.21,295.94,297.15,6056.0,281.0107,282.2166,281.0107,282.1597,6056.0
2023-07-17 12:00:00,297.04,297.26,296.2,296.45,5865.0,282.0552,282.2641,281.2576,281.495,5865.0
2023-07-17 12:30:00,296.51,296.7,296.0,296.64,20153.0,281.5519,281.7324,281.0677,281.6754,20153.0
2023-07-17 13:00:00,296.48,296.86,296.46,296.46,5637.0,281.5235,281.8843,281.5045,281.5045,5637.0
2023-07-17 13:30:00,296.55,296.55,295.31,295.67,6134.0,281.5899,281.5899,280.4125,280.7543,6134.0
2023-07-17 14:00:00,295.59,295.86,295.3,295.76,5868.0,280.6784,280.9347,280.403,280.8398,5868.0
2023-07-17 14:30:00,295.67,295.67,294.67,295.04,10129.0,280.7543,280.7543,279.8048,280.1561,10129.0
2023-07-17 15:00:00,295.12,295.91,294.84,295.71,7779.0,280.2321,280.9822,279.9662,280.7923,7779.0
2023-07-17 15:30:00,295.69,295.69,294.53,294.8,27281.0,280.7733,280.7733,279.6718,279.9282,27281.0
2023-07-18 09:30:00,294.51,296.32,293.27,296.15,12614.0,279.6528,281.3715,278.4754,281.2101,12614.0
2023-07-18 10:00:00,296.07,297.16,295.96,296.95,27816.0,281.1341,282.1692,281.0297,281.9697,27816.0
2023-07-18 10:30:00,297.01,297.01,295.08,296.13,8566.0,282.0267,282.0267,280.1941,281.1911,8566.0
2023-07-18 11:00:00,296.06,296.74,295.9,296.64,6992.0,281.1246,281.7703,280.9727,281.6754,6992.0
2023-07-18 11:30:00,296.64,296.64,295.27,295.74,4018.0,281.6754,281.6754,280.3745,280.8208,4018.0
2023-07-18 12:00:00,295.73,295.87,294.31,294.86,6227.0,280.8113,280.9442,279.4629,279.9852,6227.0
2023-07-18 12:30:00,294.83,295.06,294.6,294.89,1961.0,279.9567,280.1751,279.7383,280.0137,1961.0
2023-07-18 13:00:00,295.13,295.33,294.93,294.93,4020.0,280.2416,280.4315,280.0517,280.0517,4020.0
2023-07-18 13:30:00,294.98,295.0,294.23,294.68,5207.0,280.0991,280.1181,279.387,279.8143,5207.0
2023-07-18 14:00:00,294.61,295.37,294.47,294.97,5729.0,279.7478,280.4695,279.6149,280.0896,5729.0
2023-07-18 14:30:00,294.84,295.32,294.05,294.48,7512.0,279.9662,280.422,279.216,279.6244,7512.0
2023-07-18 15:00:00,294.54,295.42,294.41,295.26,6578.0,279.6813,280.5169,279.5579,280.365,6578.0
2023-07-18 15:30:00,295.35,295.58,294.92,295.24,28497.0,280.4505,280.6689,280.0422,280.346,28497.0
2023-07-19 09:30:00,294.12,295.45,294.12,295.44,30099.0,279.2825,280.5454,279.2825,280.5359,30099.0
2023-07-19 10:00:00,295.14,296.1,294.91,296.02,12221.0,280.2511,281.1626,280.0327,281.0867,12221.0
2023-07-19 10:30:00,295.8,295.9,292.96,293.65,11225.0,280.8778,280.9727,278.181,278.8362,11225.0
2023-07-19 11:00:00,293.84,294.17,292.43,292.49,5543.0,279.0166,279.33,277.6778,277.7347,5543.0
2023-07-19 11:30:00,292.73,293.47,292.59,293.38,8680.0,277.9626,278.6653,277.8297,278.5798,8680.0
2023-07-19 12:00:00,293.47,293.93,292.89,293.63,9248.0,278.6653,279.1021,278.1146,278.8172,9248.0
2023-07-19 12:30:00,293.37,294.27,293.31,294.27,4779.0,278.5703,279.4249,278.5134,279.4249,4779.0
2023-07-19 13:00:00,294.24,294.5,293.88,294.0,3700.0,279.3965,279.6433,279.0546,279.1686,3700.0
2023-07-19 13:30:00,293.81,293.96,293.43,293.78,2837.0,278.9882,279.1306,278.6273,278.9597,2837.0
2023-07-19 14:00:00,293.75,293.75,292.94,293.35,7477.0,278.9312,278.9312,278.162,278.5514,7477.0
2023-07-19 14:30:00,293.36,293.72,293.21,293.61,6473.0,278.5609,278.9027,278.4184,278.7982,6473.0
2023-07-19 15:00:00,293.51,294.3,293.36,294.16,8275.0,278.7033,279.4534,278.5609,279.3205,8275.0
2023-07-19 15:30:00,294.04,294.61,293.83,294.29,29605.0,279.2065,279.7478,279.0071,279.4439,29605.0
2023-07-20 09:30:00,290.7,291.97,275.46,281.67,50459.0,276.035,277.241,261.5639,267.4606,50459.0
2023-07-20 10:00:00,280.79,281.29,275.69,279.22,40740.0,266.625,267.0997,261.7823,265.1342,40740.0
2023-07-20 10:30:00,279.88,279.95,277.84,279.86,24312.0,265.7609,265.8273,263.8238,265.7419,24312.0
2023-07-20 11:00:00,279.45,280.49,278.65,279.0,18749.0,265.3526,266.3401,264.5929,264.9253,18749.0
2023-07-20 11:30:00,279.0,279.56,275.99,277.36,26091.0,264.9253,265.457,262.0671,263.368,26091.0
2023-07-20 12:00:00,277.89,278.05,275.65,275.65,12223.0,263.8713,264.0232,261.7443,261.7443,12223.0
2023-07-20 12:30:00,275.66,276.71,275.05,275.47,13012.0,261.7538,262.7508,261.1745,261.5734,13012.0
2023-07-20 13:00:00,275.3,275.41,273.21,274.03,23525.0,261.4119,261.5164,259.4274,260.206,23525.0
2023-07-20 13:30:00,273.91,274.69,273.36,274.54,6691.0,260.092,260.8327,259.5698,260.6903,6691.0
2023-07-20 14:00:00,274.77,275.55,273.83,273.83,10010.0,260.9087,261.6493,260.0161,260.0161,10010.0
2023-07-20 14:30:00,273.78,274.18,273.41,273.74,24314.0,259.9686,260.3484,259.6173,259.9306,24314.0
2023-07-20 15:00:00,273.58,273.68,272.36,273.68,14336.0,259.7787,259.8737,258.6202,259.8737,14336.0
2023-07-20 15:30:00,273.98,274.11,272.67,272.73,82759.0,260.1585,260.282,258.9146,258.9716,82759.0
2023-07-21 09:30:00,273.88,277.31,271.08,276.76,21807.0,260.0636,263.3205,257.4048,262.7983,21807.0
2023-07-21 10:00:00,276.68,277.27,274.51,274.57,8486.0,262.7223,263.2825,260.6618,260.7188,8486.0
2023-07-21 10:30:00,274.31,274.65,273.7,274.1,7601.0,260.4719,260.7947,259.8926,260.2725,7601.0
2023-07-21 11:00:00,274.44,275.11,274.25,274.32,6395.0,260.5953,261.2315,260.4149,260.4814,6395.0
2023-07-21 11:30:00,274.28,274.28,273.5,273.72,5609.0,260.4434,260.4434,259.7027,259.9116,5609.0
2023-07-21 12:00:00,273.78,274.96,273.53,274.65,9046.0,259.9686,261.0891,259.7312,260.7947,9046.0
2023-07-21 12:30:00,274.44,274.44,273.13,273.77,2478.0,260.5953,260.5953,259.3514,259.9591,2478.0
2023-07-21 13:00:00,273.86,274.85,273.18,273.18,5698.0,260.0446,260.9846,259.3989,259.3989,5698.0
2023-07-21 13:30:00,273.47,274.52,273.47,274.09,8532.0,259.6742,260.6713,259.6742,260.263,8532.0
2023-07-21 14:00:00,274.05,274.39,273.82,273.9,5103.0,260.225,260.5478,260.0066,260.0826,5103.0
2023-07-21 14:30:00,274.02,275.18,273.65,275.18,11406.0,260.1965,261.298,259.8452,261.298,11406.0
2023-07-21 15:00:00,275.13,276.03,275.02,275.85,4038.0,261.2505,262.1051,261.1461,261.9342,4038.0
2023-07-21 15:30:00,275.85,276.55,275.41,275.51,57116.0,261.9342,262.5989,261.5164,261.6113,57116.0
2023-07-24 09:30:00,276.86,277.65,275.32,275.8,14334.0,262.8932,263.6434,261.4309,261.8867,14334.0
2023-07-24 10:00:00,276.0,276.15,274.8,274.86,11356.0,262.0766,262.219,260.9372,260.9941,11356.0
2023-07-24 10:30:00,274.58,275.7,274.58,275.04,9084.0,260.7282,261.7917,260.7282,261.165,9084.0
2023-07-24 11:00:00,275.1,276.08,275.1,275.45,12533.0,261.222,262.1526,261.222,261.5544,12533.0
2023-07-24 11:30:00,275.7,275.93,275.18,275.33,3664.0,261.7917,262.0101,261.298,261.4404,3664.0
2023-07-24 12:00:00,275.21,275.65,274.67,274.87,12246.0,261.3265,261.7443,260.8137,261.0036,12246.0
2023-07-24 12:30:00,274.86,274.86,273.86,274.32,27170.0,260.9941,260.9941,260.0446,260.4814,27170.0
2023-07-24 13:00:00,274.39,275.0,274.05,274.66,2841.0,260.5478,261.1271,260.225,260.8042,2841.0
2023-07-24 13:30:00,274.81,275.25,274.71,275.1,2581.0,260.9466,261.3644,260.8517,261.222,2581.0
2023-07-24 14:00:00,275.38,275.65,274.9,275.26,4637.0,261.4879,261.7443,261.0321,261.3739,4637.0
2023-07-24 14:30:00,275.19,275.52,275.14,275.41,2164.0,261.3075,261.6208,261.26,261.5164,2164.0
2023-07-24 15:00:00,275.55,275.55,274.51,274.51,3540.0,261.6493,261.6493,260.6618,260.6618,3540.0
2023-07-24 15:30:00,274.81,275.09,274.46,274.64,26250.0,260.9466,261.2125,260.6143,260.7852,26250.0
2023-07-25 09:30:00,275.48,275.75,273.73,273.73,14110.0,261.5828,261.8392,259.9211,259.9211,14110.0
2023-07-25 10:00:00,274.02,274.64,273.78,274.5,3447.0,260.1965,260.7852,259.9686,260.6523,3447.0
2023-07-25 10:30:00,274.18,274.77,273.98,274.08,16443.0,260.3484,260.9087,260.1585,260.2535,16443.0
2023-07-25 11:00:00,274.25,274.25,273.2,273.45,3503.0,260.4149,260.4149,259.4179,259.6553,3503.0
2023-07-25 11:30:00,273.61,273.84,273.03,273.22,1559.0,259.8072,260.0256,259.2564,259.4369,1559.0
2023-07-25 12:00:00,273.27,273.9,273.2,273.5,2000.0,259.4843,260.0826,259.4179,259.7027,2000.0
2023-07-25 12:30:00,273.81,273.85,273.11,273.31,3005.0,259.9971,260.0351,259.3324,259.5223,3005.0
2023-07-25 13:00:00,273.44,273.75,273.21,273.49,4488.0,259.6458,259.9401,259.4274,259.6932,4488.0
2023-07-25 13:30:00,273.63,273.65,273.29,273.32,2445.0,259.8262,259.8452,259.5033,259.5318,2445.0
2023-07-25 14:00:00,273.51,274.22,273.51,274.22,2014.0,259.7122,260.3864,259.7122,260.3864,2014.0
2023-07-25 14:30:00,274.16,274.32,273.56,273.56,3422.0,260.3294,260.4814,259.7597,259.7597,3422.0
2023-07-25 15:00:00,273.55,273.65,273.37,273.37,4576.0,259.7502,259.8452,259.5793,259.5793,4576.0
2023-07-25 15:30:00,273.49,273.54,272.91,273.07,23267.0,259.6932,259.7407,259.1425,259.2944,23267.0
2023-07-26 09:30:00,271.75,273.59,271.75,271.76,6138.0,258.041,259.7882,258.041,258.0505,6138.0
2023-07-26 10:00:00,271.31,272.22,271.31,271.62,2999.0,257.6232,258.4873,257.6232,257.9176,2999.0
2023-07-26 10:30:00,271.54,271.65,271.01,271.31,1811.0,257.8416,257.9461,257.3383,257.6232,1811.0
2023-07-26 11:00:00,271.6,272.35,271.59,272.11,2440.0,257.8986,258.6107,257.8891,258.3829,2440.0
2023-07-26 11:30:00,271.85,271.85,271.0,271.1,728.0,258.136,258.136,257.3288,257.4238,728.0
2023-07-26 12:00:00,271.05,271.71,270.72,271.6,1711.0,257.3763,258.003,257.063,257.8986,1711.0
2023-07-26 12:30:00,271.58,271.62,270.96,270.96,2002.0,257.8796,257.9176,257.2909,257.2909,2002.0
2023-07-26 13:00:00,271.32,271.41,270.9,270.9,878.0,257.6327,257.7182,257.2339,257.2339,878.0
2023-07-26 13:30:00,270.75,270.75,270.09,270.56,7298.0,257.0915,257.0915,256.4648,256.911,7298.0
2023-07-26 14:00:00,270.36,270.59,269.8,270.59,5389.0,256.7211,256.9395,256.1894,256.9395,5389.0
2023-07-26 14:30:00,270.24,270.95,269.76,270.66,7272.0,256.6072,257.2814,256.1514,257.006,7272.0
2023-07-26 15:00:00,270.69,270.83,269.28,269.85,4815.0,257.0345,257.1674,255.6956,256.2369,4815.0
2023-07-26 15:30:00,269.78,270.34,268.87,269.0,76850.0,256.1704,256.7021,255.3063,255.4297,76850.0
2023-07-27 09:30:00,270.63,270.63,268.6,269.9,8956.0,256.9775,256.9775,255.0499,256.2843,8956.0
2023-07-27 10:00:00,269.83,269.93,266.83,267.17,8175.0,256.2179,256.3128,253.3692,253.6921,8175.0
2023-07-27 10:30:00,267.06,268.87,267.05,268.38,9906.0,253.5876,255.3063,253.5781,254.841,9906.0
2023-07-27 11:00:00,268.35,270.08,267.99,270.07,8109.0,254.8125,256.4553,254.4707,256.4458,8109.0
2023-07-27 11:30:00,270.11,270.45,269.62,270.31,6629.0,256.4837,256.8066,256.0185,256.6737,6629.0
2023-07-27 12:00:00,270.59,271.8,270.59,271.72,2500.0,256.9395,258.0885,256.9395,258.0125,2500.0
2023-07-27 12:30:00,271.83,271.83,270.94,271.78,8193.0,258.117,258.117,257.2719,258.0695,8193.0
2023-07-27 13:00:00,271.94,272.23,271.05,271.05,8601.0,258.2214,258.4968,257.3763,257.3763,8601.0
2023-07-27 13:30:00,271.09,271.56,270.72,271.25,5387.0,257.4143,257.8606,257.063,257.5662,5387.0
2023-07-27 14:00:00,271.26,271.49,270.29,270.33,5184.0,257.5757,257.7941,256.6547,256.6926,5184.0
2023-07-27 14:30:00,270.28,270.54,269.8,269.8,5216.0,256.6452,256.8921,256.1894,256.1894,5216.0
2023-07-27 15:00:00,269.71,270.15,269.4,269.56,9534.0,256.1039,256.5217,255.8096,255.9615,9534.0
2023-07-27 15:30:00,269.73,269.99,269.08,269.94,20670.0,256.1229,256.3698,255.5057,256.3223,20670.0
2023-07-28 09:30:00,271.65,271.65,270.17,271.48,6393.0,257.9461,257.9461,256.5407,257.7846,6393.0
2023-07-28 10:00:00,271.8,271.96,271.04,271.28,5611.0,258.0885,258.2404,257.3668,257.5947,5611.0
2023-07-28 10:30:00,271.17,272.12,270.34,272.12,12043.0,257.4903,258.3923,256.7021,258.3923,12043.0
2023-07-28 11:00:00,272.63,272.85,272.08,272.45,3892.0,258.8766,259.0855,258.3544,258.7057,3892.0
2023-07-28 11:30:00,272.44,272.44,271.75,272.25,2956.0,258.6962,258.6962,258.041,258.5158,2956.0
2023-07-28 12:00:00,272.35,272.45,271.83,272.45,3456.0,258.6107,258.7057,258.117,258.7057,3456.0
2023-07-28 12:30:00,272.37,272.53,272.19,272.53,2794.0,258.6297,258.7817,258.4588,258.7817,2794.0
2023-07-28 13:00:00,272.49,272.49,271.78,271.78,4841.0,258.7437,258.7437,258.0695,258.0695,4841.0
2023-07-28 13:30:00,271.75,271.75,270.89,271.23,2435.0,258.041,258.041,257.2244,257.5472,2435.0
2023-07-28 14:00:00,271.46,271.89,271.42,271.79,2754.0,257.7656,258.174,257.7277,258.079,2754.0
2023-07-28 14:30:00,271.81,271.9,271.51,271.75,3493.0,258.098,258.1834,257.8131,258.041,3493.0
2023-07-28 15:00:00,271.87,272.39,271.87,272.05,4305.0,258.155,258.6487,258.155,258.3259,4305.0
2023-07-28 15:30:00,272.09,272.58,271.97,272.02,16494.0,258.3639,258.8291,258.2499,258.2974,16494.0
2023-07-31 09:30:00,272.26,273.05,272.26,272.5,5230.0,258.5253,259.2754,258.5253,258.7532,5230.0
2023-07-31 10:00:00,272.98,272.98,271.94,272.77,2978.0,259.209,259.209,258.2214,259.0096,2978.0
2023-07-31 10:30:00,272.63,272.73,271.29,271.57,1500.0,258.8766,258.9716,257.6042,257.8701,1500.0
2023-07-31 11:00:00,272.23,272.41,272.23,272.32,1003.0,258.4968,258.6677,258.4968,258.5823,1003.0
2023-07-31 11:30:00,272.16,272.22,271.88,272.05,1100.0,258.4303,258.4873,258.1645,258.3259,1100.0
2023-07-31 12:00:00,271.97,273.2,271.96,273.03,1424.0,258.2499,259.4179,258.2404,259.2564,1424.0
2023-07-31 12:30:00,272.63,272.69,272.04,272.34,3599.0,258.8766,258.9336,258.3164,258.6013,3599.0
2023-07-31 13:00:00,272.4,272.79,272.06,272.3,3129.0,258.6582,259.0285,258.3354,258.5633,3129.0
2023-07-31 13:30:00,272.43,272.56,272.18,272.56,1447.0,258.6867,258.8102,258.4493,258.8102,1447.0
2023-07-31 14:00:00,272.3,272.48,271.98,272.24,1212.0,258.5633,258.7342,258.2594,258.5063,1212.0
2023-07-31 14:30:00,272.33,272.33,271.15,271.31,11254.0,258.5918,258.5918,257.4713,257.6232,11254.0
2023-07-31 15:00:00,271.17,271.35,270.89,271.17,8771.0,257.4903,257.6612,257.2244,257.4903,8771.0
2023-07-31 15:30:00,271.02,272.42,270.66,272.33,80495.0,257.3478,258.6772,257.006,258.5918,80495.0
2023-08-01 09:30:00,271.58,274.32,271.47,274.18,5612.0,257.8796,260.4814,257.7751,260.3484,5612.0
2023-08-01 10:00:00,275.2,276.13,274.46,274.46,5268.0,261.317,262.2001,260.6143,260.6143,5268.0
2023-08-01 10:30:00,274.51,274.91,273.88,273.98,6525.0,260.6618,261.0416,260.0636,260.1585,6525.0
2023-08-01 11:00:00,274.02,274.24,273.32,274.04,3781.0,260.1965,260.4054,259.5318,260.2155,3781.0
2023-08-01 11:30:00,273.85,274.3,273.74,273.79,2325.0,260.0351,260.4624,259.9306,259.9781,2325.0
2023-08-01 12:00:00,273.69,273.72,272.44,273.28,6521.0,259.8831,259.9116,258.6962,259.4938,6521.0
2023-08-01 12:30:00,273.21,273.27,273.03,273.26,2242.0,259.4274,259.4843,259.2564,259.4748,2242.0
2023-08-01 13:00:00,273.53,273.84,273.08,273.78,2350.0,259.7312,260.0256,259.3039,259.9686,2350.0
2023-08-01 13:30:00,274.04,274.46,273.98,274.45,3192.0,260.2155,260.6143,260.1585,260.6048,3192.0
2023-08-01 14:00:00,274.5,274.5,273.92,274.07,3083.0,260.6523,260.6523,260.1015,260.244,3083.0
2023-08-01 14:30:00,274.16,275.0,274.09,274.77,2400.0,260.3294,261.1271,260.263,260.9087,2400.0
2023-08-01 15:00:00,274.9,275.2,274.78,275.06,2855.0,261.0321,261.317,260.9182,261.184,2855.0
2023-08-01 15:30:00,274.85,275.02,274.25,275.0,21268.0,260.9846,261.1461,260.4149,261.1271,21268.0
2023-08-02 09:30:00,273.97,273.97,272.07,272.85,8893.0,260.149,260.149,258.3449,259.0855,8893.0
2023-08-02 10:00:00,272.97,273.5,271.84,271.91,3905.0,259.1995,259.7027,258.1265,258.1929,3905.0
2023-08-02 10:30:00,271.91,272.17,270.93,271.24,7617.0,258.1929,258.4398,257.2624,257.5567,7617.0
2023-08-02 11:00:00,271.32,273.56,271.32,273.37,2804.0,257.6327,259.7597,257.6327,259.5793,2804.0
2023-08-02 11:30:00,273.78,274.15,273.4,273.4,2249.0,259.9686,260.3199,259.6078,259.6078,2249.0
2023-08-02 12:00:00,273.63,273.96,273.6,273.87,2250.0,259.8262,260.1395,259.7977,260.0541,2250.0
2023-08-02 12:30:00,273.65,274.59,273.65,274.59,904.0,259.8452,260.7377,259.8452,260.7377,904.0
2023-08-02 13:00:00,274.35,275.03,274.35,274.95,2678.0,260.5099,261.1555,260.5099,261.0796,2678.0
2023-08-02 13:30:00,274.98,275.11,274.38,274.38,1415.0,261.1081,261.2315,260.5383,260.5383,1415.0
2023-08-02 14:00:00,274.19,274.33,273.51,273.64,1763.0,260.3579,260.4909,259.7122,259.8357,1763.0
2023-08-02 14:30:00,273.8,273.9,273.35,273.36,3036.0,259.9876,260.0826,259.5603,259.5698,3036.0
2023-08-02 15:00:00,273.51,273.67,272.55,272.55,1635.0,259.7122,259.8642,258.8007,258.8007,1635.0
2023-08-02 15:30:00,272.71,273.78,272.64,273.57,28048.0,258.9526,259.9686,258.8861,259.7692,28048.0
2023-08-03 09:30:00,271.91,272.07,271.02,271.43,8888.0,258.1929,258.3449,257.3478,257.7372,8888.0
2023-08-03 10:00:00,271.8,272.01,271.31,271.93,4080.0,258.0885,258.2879,257.6232,258.2119,4080.0
2023-08-03 10:30:00,271.8,272.48,270.83,271.5,18814.0,258.0885,258.7342,257.1674,257.8036,18814.0
2023-08-03 11:00:00,270.87,272.65,270.44,272.65,4249.0,257.2054,258.8956,256.7971,258.8956,4249.0
2023-08-03 11:30:00,272.67,273.23,272.35,273.2,7916.0,258.9146,259.4464,258.6107,259.4179,7916.0
2023-08-03 12:00:00,273.51,273.51,272.93,273.24,1127.0,259.7122,259.7122,259.1615,259.4558,1127.0
2023-08-03 12:30:00,273.45,273.87,273.16,273.64,6919.0,259.6553,260.0541,259.3799,259.8357,6919.0
2023-08-03 13:00:00,274.0,274.34,273.64,274.3,1056.0,260.1775,260.5004,259.8357,260.4624,1056.0
2023-08-03 13:30:00,274.14,274.14,273.51,273.63,2393.0,260.3104,260.3104,259.7122,259.8262,2393.0
2023-08-03 14:00:00,273.86,274.02,273.72,273.83,1837.0,260.0446,260.1965,259.9116,260.0161,1837.0
2023-08-03 14:30:00,273.87,274.67,273.7,274.33,5382.0,260.0541,260.8137,259.8926,260.4909,5382.0
2023-08-03 15:00:00,274.38,274.38,273.99,274.16,2517.0,260.5383,260.5383,260.168,260.3294,2517.0
2023-08-03 15:30:00,274.04,274.23,273.26,273.37,16558.0,260.2155,260.3959,259.4748,259.5793,16558.0
2023-08-04 09:30:00,274.75,274.75,271.9,272.87,9381.0,260.8897,260.8897,258.1834,259.1045,9381.0
2023-08-04 10:00:00,272.68,272.73,271.1,272.71,11988.0,258.9241,258.9716,257.4238,258.9526,11988.0
2023-08-04 10:30:00,272.83,273.37,272.17,272.32,4180.0,259.0665,259.5793,258.4398,258.5823,4180.0
2023-08-04 11:00:00,272.24,272.78,271.96,272.6,5604.0,258.5063,259.0191,258.2404,258.8481,5604.0
2023-08-04 11:30:00,272.66,272.88,272.46,272.63,14602.0,258.9051,259.114,258.7152,258.8766,14602.0
2023-08-04 12:00:00,272.75,274.49,272.56,273.86,24694.0,258.9906,260.6428,258.8102,260.0446,24694.0
2023-08-04 12:30:00,274.04,274.25,273.66,274.0,3279.0,260.2155,260.4149,259.8547,260.1775,3279.0
2023-08-04 13:00:00,273.99,274.05,273.48,273.48,3025.0,260.168,260.225,259.6837,259.6837,3025.0
2023-08-04 13:30:00,273.26,273.39,272.72,272.76,2627.0,259.4748,259.5983,258.9621,259.0001,2627.0
2023-08-04 14:00:00,272.63,272.63,271.73,272.14,2586.0,258.8766,258.8766,258.022,258.4113,2586.0
2023-08-04 14:30:00,271.67,272.28,271.61,272.2,4400.0,257.9651,258.5443,257.9081,258.4683,4400.0
2023-08-04 15:00:00,272.56,272.57,272.06,272.48,5394.0,258.8102,258.8196,258.3354,258.7342,5394.0
2023-08-04 15:30:00,272.45,272.5,271.52,272.15,14550.0,258.7057,258.7532,257.8226,258.4208,14550.0
2023-08-07 09:30:00,273.4,274.51,273.2,273.42,14433.0,259.6078,260.6618,259.4179,259.6268,14433.0
2023-08-07 10:00:00,273.37,273.37,272.2,272.8,7972.0,259.5793,259.5793,258.4683,259.038,7972.0
2023-08-07 10:30:00,272.8,274.55,272.74,274.19,28509.0,259.038,260.6998,258.9811,260.3579,28509.0
2023-08-07 11:00:00,274.38,274.38,273.53,274.02,2912.0,260.5383,260.5383,259.7312,260.1965,2912.0
2023-08-07 11:30:00,274.01,274.38,273.55,274.16,6817.0,260.187,260.5383,259.7502,260.3294,6817.0
2023-08-07 12:00:00,273.57,273.57,272.54,273.14,3001.0,259.7692,259.7692,258.7912,259.3609,3001.0
2023-08-07 12:30:00,273.11,273.45,272.96,273.45,1482.0,259.3324,259.6553,259.19,259.6553,1482.0
2023-08-07 13:00:00,273.24,273.31,272.77,272.92,2189.0,259.4558,259.5223,259.0096,259.152,2189.0
2023-08-07 13:30:00,272.99,274.04,272.99,273.84,2831.0,259.2185,260.2155,259.2185,260.0256,2831.0
2023-08-07 14:00:00,273.81,273.81,273.01,273.46,2722.0,259.9971,259.9971,259.2375,259.6647,2722.0
2023-08-07 14:30:00,273.69,273.99,273.47,273.5,2872.0,259.8831,260.168,259.6742,259.7027,2872.0
2023-08-07 15:00:00,273.62,273.72,272.8,273.21,6224.0,259.8167,259.9116,259.038,259.4274,6224.0
2023-08-07 15:30:00,273.09,274.13,273.09,273.72,17935.0,259.3134,260.301,259.3134,259.9116,17935.0
2023-08-08 09:30:00,271.33,271.89,270.29,270.75,3566.0,257.6422,258.174,256.6547,257.0915,3566.0
2023-08-08 10:00:00,270.43,270.43,269.35,269.8,2781.0,256.7876,256.7876,255.7621,256.1894,2781.0
2023-08-08 10:30:00,270.19,270.88,269.99,270.88,935.0,256.5597,257.2149,256.3698,257.2149,935.0
2023-08-08 11:00:00,270.6,270.63,270.26,270.3,1867.0,256.949,256.9775,256.6262,256.6642,1867.0
2023-08-08 11:30:00,270.85,271.09,270.54,270.74,1789.0,257.1864,257.4143,256.8921,257.082,1789.0
2023-08-08 12:00:00,271.13,271.6,270.95,271.6,2487.0,257.4523,257.8986,257.2814,257.8986,2487.0
2023-08-08 12:30:00,271.56,271.57,271.35,271.35,549.0,257.8606,257.8701,257.6612,257.6612,549.0
2023-08-08 13:00:00,271.83,272.75,271.83,272.54,4223.0,258.117,258.9906,258.117,258.7912,4223.0
2023-08-08 13:30:00,272.62,272.62,272.28,272.53,3000.0,258.8671,258.8671,258.5443,258.7817,3000.0
2023-08-08 14:00:00,272.19,272.88,272.19,272.41,1856.0,258.4588,259.114,258.4588,258.6677,1856.0
2023-08-08 14:30:00,272.82,273.12,272.64,273.11,1697.0,259.057,259.3419,258.8861,259.3324,1697.0
2023-08-08 15:00:00,272.89,273.56,272.82,273.56,3990.0,259.1235,259.7597,259.057,259.7597,3990.0
2023-08-08 15:30:00,273.45,273.53,272.55,272.89,9070.0,259.6553,259.7312,258.8007,259.1235,9070.0
2023-08-09 09:30:00,273.24,273.36,272.26,273.06,3018.0,259.4558,259.5698,258.5253,259.2849,3018.0
2023-08-09 10:00:00,273.12,273.12,272.17,272.82,2294.0,259.3419,259.3419,258.4398,259.057,2294.0
2023-08-09 10:30:00,272.69,272.98,272.54,272.91,1845.0,258.9336,259.209,258.7912,259.1425,1845.0
2023-08-09 11:00:00,272.9,273.37,272.77,272.87,2059.0,259.133,259.5793,259.0096,259.1045,2059.0
2023-08-09 11:30:00,273.33,273.33,272.01,272.02,1770.0,259.5413,259.5413,258.2879,258.2974,1770.0
2023-08-09 12:00:00,272.18,272.44,271.8,272.19,3744.0,258.4493,258.6962,258.0885,258.4588,3744.0
2023-08-09 12:30:00,272.26,272.4,272.17,272.29,934.0,258.5253,258.6582,258.4398,258.5538,934.0
2023-08-09 13:00:00,272.19,273.39,272.19,273.09,1789.0,258.4588,259.5983,258.4588,259.3134,1789.0
2023-08-09 13:30:00,273.11,273.23,272.95,273.08,1719.0,259.3324,259.4464,259.1805,259.3039,1719.0
2023-08-09 14:00:00,272.88,273.5,272.88,273.42,1004.0,259.114,259.7027,259.114,259.6268,1004.0
2023-08-09 14:30:00,273.47,273.67,273.36,273.6,1500.0,259.6742,259.8642,259.5698,259.7977,1500.0
2023-08-09 15:00:00,273.74,273.74,273.4,273.43,2139.0,259.9306,259.9306,259.6078,259.6363,2139.0
2023-08-09 15:30:00,273.32,273.32,271.99,272.56,8064.0,259.5318,259.5318,258.2689,258.8102,8064.0
2023-08-10 09:30:00,272.28,273.69,272.28,272.9,3442.0,258.5443,259.8831,258.5443,259.133,3442.0
2023-08-10 10:00:00,272.88,273.35,272.13,272.55,3107.0,259.114,259.5603,258.4018,258.8007,3107.0
2023-08-10 10:30:00,272.54,272.67,270.57,271.16,5150.0,258.7912,258.9146,256.9205,257.4808,5150.0
2023-08-10 11:00:00,271.14,271.21,270.59,271.12,4361.0,257.4618,257.5283,256.9395,257.4428,4361.0
2023-08-10 11:30:00,271.14,271.34,269.69,270.26,3026.0,257.4618,257.6517,256.0849,256.6262,3026.0
2023-08-10 12:00:00,269.93,270.24,268.82,268.82,4400.0,256.3128,256.6072,255.2588,255.2588,4400.0
2023-08-10 12:30:00,268.87,269.54,268.4,268.47,2820.0,255.3063,255.9425,254.86,254.9265,2820.0
2023-08-10 13:00:00,268.47,268.76,268.14,268.14,3061.0,254.9265,255.2019,254.6131,254.6131,3061.0
2023-08-10 13:30:00,268.24,268.79,267.74,267.93,5243.0,254.7081,255.2303,254.2333,254.4137,5243.0
2023-08-10 14:00:00,268.17,269.49,268.16,269.09,5111.0,254.6416,255.895,254.6321,255.5152,5111.0
2023-08-10 14:30:00,269.19,269.68,268.69,269.52,9598.0,255.6102,256.0754,255.1354,255.9235,9598.0
2023-08-10 15:00:00,269.37,269.37,268.71,268.79,3704.0,255.7811,255.7811,255.1544,255.2303,3704.0
2023-08-10 15:30:00,268.68,268.76,267.78,268.37,20655.0,255.1259,255.2019,254.2713,254.8315,20655.0
2023-08-11 09:30:00,268.25,269.19,267.36,269.19,4022.0,254.7176,255.6102,253.8725,255.6102,4022.0
2023-08-11 10:00:00,269.13,269.89,268.75,269.89,2488.0,255.5532,256.2748,255.1924,256.2748,2488.0
2023-08-11 10:30:00,269.9,270.54,269.73,269.94,5577.0,256.2843,256.8921,256.1229,256.3223,5577.0
2023-08-11 11:00:00,269.97,270.04,269.21,269.35,2600.0,256.3508,256.4173,255.6291,255.7621,2600.0
2023-08-11 11:30:00,269.59,270.2,269.59,270.2,1342.0,255.99,256.5692,255.99,256.5692,1342.0
2023-08-11 12:00:00,270.45,270.5,269.96,270.37,4485.0,256.8066,256.8541,256.3413,256.7306,4485.0
2023-08-11 12:30:00,270.6,270.61,270.24,270.3,2105.0,256.949,256.9585,256.6072,256.6642,2105.0
2023-08-11 13:00:00,270.14,270.14,269.46,269.82,1013.0,256.5122,256.5122,255.8665,256.2084,1013.0
2023-08-11 13:30:00,269.6,269.65,268.75,269.07,2607.0,255.9995,256.047,255.1924,255.4962,2607.0
2023-08-11 14:00:00,269.16,270.47,269.15,270.28,10924.0,255.5817,256.8256,255.5722,256.6452,10924.0
2023-08-11 14:30:00,270.35,270.81,270.15,270.76,2778.0,256.7116,257.1484,256.5217,257.101,2778.0
2023-08-11 15:00:00,270.5,270.67,270.33,270.62,2314.0,256.8541,257.0155,256.6926,256.968,2314.0
2023-08-11 15:30:00,270.54,270.63,269.99,270.34,12499.0,256.8921,256.9775,256.3698,256.7021,12499.0
2023-08-14 09:30:00,269.75,269.75,268.36,269.27,5639.0,256.1419,256.1419,254.822,255.6861,5639.0
2023-08-14 10:00:00,268.99,268.99,267.85,267.85,4162.0,255.4202,255.4202,254.3378,254.3378,4162.0
2023-08-14 10:30:00,267.77,268.6,267.7,268.59,6389.0,254.2618,255.0499,254.1953,255.0404,6389.0
2023-08-14 11:00:00,268.72,268.88,268.43,268.59,2330.0,255.1639,255.3158,254.8885,255.0404,2330.0
2023-08-14 11:30:00,268.79,269.36,268.63,269.16,3357.0,255.2303,255.7716,255.0784,255.5817,3357.0
2023-08-14 12:00:00,269.0,269.33,268.99,269.0,1908.0,255.4297,255.7431,255.4202,255.4297,1908.0
2023-08-14 12:30:00,269.24,269.52,269.16,269.29,1936.0,255.6576,255.9235,255.5817,255.7051,1936.0
2023-08-14 13:00:00,269.55,269.55,269.2,269.29,1300.0,255.952,255.952,255.6197,255.7051,1300.0
2023-08-14 13:30:00,269.41,269.49,269.06,269.16,3715.0,255.8191,255.895,255.4867,255.5817,3715.0
2023-08-14 14:00:00,269.37,269.65,269.05,269.05,4723.0,255.7811,256.047,255.4772,255.4772,4723.0
2023-08-14 14:30:00,269.32,269.58,269.02,269.54,4671.0,255.7336,255.9805,255.4487,255.9425,4671.0
2023-08-14 15:00:00,269.51,270.02,269.43,269.9,4131.0,255.914,256.3983,255.8381,256.2843,4131.0
2023-08-14 15:30:00,269.62,271.0,269.62,270.63,35872.0,256.0185,257.3288,256.0185,256.9775,35872.0
2023-08-15 09:30:00,268.88,269.92,267.91,268.35,7816.0,255.3158,256.3033,254.3947,254.8125,7816.0
2023-08-15 10:00:00,268.93,268.93,266.33,267.05,12592.0,255.3633,255.3633,252.8944,253.5781,12592.0
2023-08-15 10:30:00,267.02,267.44,266.84,267.25,1838.0,253.5496,253.9484,253.3787,253.768,1838.0
2023-08-15 11:00:00,267.36,267.75,266.69,267.15,2522.0,253.8725,254.2428,253.2363,253.6731,2522.0
2023-08-15 11:30:00,266.96,267.92,266.79,267.92,4407.0,253.4927,254.4042,253.3312,254.4042,4407.0
2023-08-15 12:00:00,267.99,268.3,267.63,267.63,5391.0,254.4707,254.7651,254.1289,254.1289,5391.0
2023-08-15 12:30:00,267.76,267.77,266.51,266.51,2107.0,254.2523,254.2618,253.0654,253.0654,2107.0
2023-08-15 13:00:00,266.78,267.36,266.78,267.12,1402.0,253.3217,253.8725,253.3217,253.6446,1402.0
2023-08-15 13:30:00,267.03,267.11,266.82,267.11,1830.0,253.5591,253.6351,253.3597,253.6351,1830.0
2023-08-15 14:00:00,267.32,267.39,267.21,267.34,2457.0,253.8345,253.901,253.73,253.8535,2457.0
2023-08-15 14:30:00,267.38,268.21,267.38,267.74,3210.0,253.8915,254.6796,253.8915,254.2333,3210.0
2023-08-15 15:00:00,267.53,267.86,266.98,267.22,4001.0,254.0339,254.3473,253.5116,253.7395,4001.0
2023-08-15 15:30:00,266.98,268.22,266.98,267.75,18928.0,253.5116,254.6891,253.5116,254.2428,18928.0
2023-08-16 09:30:00,268.04,269.62,267.88,268.17,6827.0,254.5182,256.0185,254.3662,254.6416,6827.0
2023-08-16 10:00:00,268.08,268.68,267.76,267.97,5704.0,254.5562,255.1259,254.2523,254.4517,5704.0
2023-08-16 10:30:00,268.1,268.83,268.04,268.83,13412.0,254.5751,255.2683,254.5182,255.2683,13412.0
2023-08-16 11:00:00,268.59,269.59,268.5,269.59,2516.0,255.0404,255.99,254.955,255.99,2516.0
2023-08-16 11:30:00,269.29,269.42,268.75,269.07,4487.0,255.7051,255.8286,255.1924,255.4962,4487.0
2023-08-16 12:00:00,269.13,269.74,268.36,269.47,7244.0,255.5532,256.1324,254.822,255.876,7244.0
2023-08-16 12:30:00,269.15,269.89,269.01,269.34,6542.0,255.5722,256.2748,255.4392,255.7526,6542.0
2023-08-16 13:00:00,269.15,269.27,268.93,269.18,2219.0,255.5722,255.6861,255.3633,255.6007,2219.0
2023-08-16 13:30:00,269.12,270.14,269.01,270.04,3600.0,255.5437,256.5122,255.4392,256.4173,3600.0
2023-08-16 14:00:00,269.79,269.94,269.2,269.65,4420.0,256.1799,256.3223,255.6197,256.047,4420.0
2023-08-16 14:30:00,269.72,269.91,269.23,269.35,5873.0,256.1134,256.2938,255.6481,255.7621,5873.0
2023-08-16 15:00:00,269.34,269.39,268.01,268.28,23409.0,255.7526,255.8001,254.4897,254.7461,23409.0
2023-08-16 15:30:00,268.43,268.63,267.63,267.71,20482.0,254.8885,255.0784,254.1289,254.2048,20482.0
2023-08-17 09:30:00,267.68,268.64,267.52,268.64,5449.0,255.726,256.6431,255.5731,256.6431,5449.0
2023-08-17 10:00:00,269.11,269.95,268.71,269.03,6894.0,257.0921,257.8946,256.71,257.0157,6894.0
2023-08-17 10:30:00,268.8,269.05,268.07,268.47,2702.0,256.7959,257.0348,256.0985,256.4807,2702.0
2023-08-17 11:00:00,268.08,268.09,267.33,267.5,1100.0,256.1081,256.1176,255.3916,255.554,1100.0
2023-08-17 11:30:00,267.44,267.44,266.93,267.22,6215.0,255.4967,255.4967,255.0094,255.2865,6215.0
2023-08-17 12:00:00,267.09,267.85,266.81,267.65,2760.0,255.1623,255.8884,254.8948,255.6973,2760.0
2023-08-17 12:30:00,268.14,268.14,267.6,267.72,2059.0,256.1654,256.1654,255.6495,255.7642,2059.0
2023-08-17 13:00:00,267.97,267.97,267.27,267.27,2789.0,256.003,256.003,255.3343,255.3343,2789.0
2023-08-17 13:30:00,267.32,267.41,266.75,267.2,3579.0,255.382,255.468,254.8375,255.2674,3579.0
2023-08-17 14:00:00,267.0,267.51,266.85,267.46,4585.0,255.0763,255.5635,254.933,255.5158,4585.0
2023-08-17 14:30:00,267.17,267.17,266.34,266.34,2489.0,255.2387,255.2387,254.4458,254.4458,2489.0
2023-08-17 15:00:00,266.35,266.35,265.67,266.13,2239.0,254.4554,254.4554,253.8057,254.2452,2239.0
2023-08-17 15:30:00,266.12,266.59,265.72,265.85,20024.0,254.2356,254.6846,253.8535,253.9777,20024.0
2023-08-18 09:30:00,264.88,268.2,264.88,268.18,11946.0,253.051,256.2227,253.051,256.2036,11946.0
2023-08-18 10:00:00,268.05,268.05,267.32,267.87,2900.0,256.0794,256.0794,255.382,255.9075,2900.0
2023-08-18 10:30:00,266.94,268.07,266.94,267.51,6606.0,255.019,256.0985,255.019,255.5635,6606.0
2023-08-18 11:00:00,267.89,268.26,267.53,268.06,3325.0,255.9266,256.2801,255.5827,256.089,3325.0
2023-08-18 11:30:00,268.14,268.96,268.08,268.95,4030.0,256.1654,256.9488,256.1081,256.9392,4030.0
2023-08-18 12:00:00,268.9,268.96,268.1,268.28,2993.0,256.8915,256.9488,256.1272,256.2992,2993.0
2023-08-18 12:30:00,268.27,268.28,267.58,267.85,3373.0,256.2896,256.2992,255.6304,255.8884,3373.0
2023-08-18 13:00:00,267.58,267.58,267.22,267.47,1421.0,255.6304,255.6304,255.2865,255.5253,1421.0
2023-08-18 13:30:00,267.65,267.75,267.06,267.61,3235.0,255.6973,255.7928,255.1336,255.6591,3235.0
2023-08-18 14:00:00,267.66,268.07,267.66,267.98,2820.0,255.7068,256.0985,255.7068,256.0126,2820.0
2023-08-18 14:30:00,268.08,268.23,267.87,268.0,5920.0,256.1081,256.2514,255.9075,256.0317,5920.0
2023-08-18 15:00:00,267.74,268.23,267.59,268.23,9309.0,255.7833,256.2514,255.64,256.2514,9309.0
2023-08-18 15:30:00,268.28,268.77,267.99,268.57,19329.0,256.2992,256.7673,256.0221,256.5762,19329.0
2023-08-21 09:30:00,268.6,270.34,268.06,268.75,5172.0,256.6049,258.2672,256.089,256.7482,5172.0
2023-08-21 10:00:00,268.44,268.44,267.04,267.04,2993.0,256.452,256.452,255.1145,255.1145,2993.0
2023-08-21 10:30:00,266.88,267.3,266.73,267.3,1600.0,254.9617,255.3629,254.8184,255.3629,1600.0
2023-08-21 11:00:00,267.3,267.3,266.44,266.5,2305.0,255.3629,255.3629,254.5413,254.5987,2305.0
2023-08-21 11:30:00,266.59,266.66,266.34,266.34,1622.0,254.6846,254.7515,254.4458,254.4458,1622.0
2023-08-21 12:00:00,266.31,266.74,265.82,266.74,1681.0,254.4171,254.8279,253.949,254.8279,1681.0
2023-08-21 12:30:00,266.74,266.74,266.43,266.67,1466.0,254.8279,254.8279,254.5318,254.7611,1466.0
2023-08-21 13:00:00,266.81,267.14,266.81,267.12,1700.0,254.8948,255.2101,254.8948,255.191,1700.0
2023-08-21 13:30:00,267.63,267.79,267.46,267.65,1235.0,255.6782,255.831,255.5158,255.6973,1235.0
2023-08-21 14:00:00,267.5,267.8,267.49,267.54,1300.0,255.554,255.8406,255.5444,255.5922,1300.0
2023-08-21 14:30:00,267.57,268.14,267.4,267.74,9150.0,255.6209,256.1654,255.4585,255.7833,9150.0
2023-08-21 15:00:00,267.61,268.14,267.61,268.06,5202.0,255.6591,256.1654,255.6591,256.089,5202.0
2023-08-21 15:30:00,268.01,268.2,267.13,267.19,15030.0,256.0412,256.2227,255.2005,255.2578,15030.0
2023-08-22 09:30:00,267.95,267.99,267.26,267.55,3998.0,255.9839,256.0221,255.3247,255.6018,3998.0
2023-08-22 10:00:00,267.3,267.3,266.57,266.64,1900.0,255.3629,255.3629,254.6655,254.7324,1900.0
2023-08-22 10:30:00,266.65,266.82,266.23,266.23,5470.0,254.742,254.9044,254.3407,254.3407,5470.0
2023-08-22 11:00:00,266.24,266.54,266.0,266.0,2614.0,254.3503,254.6369,254.121,254.121,2614.0
2023-08-22 11:30:00,265.88,266.05,265.62,265.95,2379.0,254.0063,254.1687,253.758,254.0732,2379.0
2023-08-22 12:00:00,265.98,265.98,265.47,265.47,1130.0,254.1019,254.1019,253.6147,253.6147,1130.0
2023-08-22 12:30:00,265.67,266.0,265.59,265.59,3200.0,253.8057,254.121,253.7293,253.7293,3200.0
2023-08-22 13:00:00,265.06,265.44,264.78,265.44,2006.0,253.223,253.586,252.9555,253.586,2006.0
2023-08-22 13:30:00,265.19,265.36,264.81,265.03,3584.0,253.3472,253.5096,252.9841,253.1943,3584.0
2023-08-22 14:00:00,265.14,266.01,265.14,266.01,1754.0,253.2994,254.1305,253.2994,254.1305,1754.0
2023-08-22 14:30:00,266.0,266.01,265.43,265.71,1768.0,254.121,254.1305,253.5764,253.8439,1768.0
2023-08-22 15:00:00,265.85,266.27,265.59,265.84,6886.0,253.9777,254.3789,253.7293,253.9681,6886.0
2023-08-22 15:30:00,265.76,265.76,264.95,264.96,10493.0,253.8917,253.8917,253.1179,253.1274,10493.0
2023-08-23 09:30:00,265.09,266.29,265.09,266.06,3034.0,253.2516,254.398,253.2516,254.1783,3034.0
2023-08-23 10:00:00,265.96,266.42,265.91,266.22,2462.0,254.0828,254.5222,254.035,254.3312,2462.0
2023-08-23 10:30:00,266.23,266.54,265.78,266.31,5693.0,254.3407,254.6369,253.9108,254.4171,5693.0
2023-08-23 11:00:00,266.23,266.61,266.04,266.61,1300.0,254.3407,254.7037,254.1592,254.7037,1300.0
2023-08-23 11:30:00,266.64,266.78,266.37,266.5,3025.0,254.7324,254.8661,254.4745,254.5987,3025.0
2023-08-23 12:00:00,266.52,266.55,266.36,266.4,1615.0,254.6178,254.6464,254.4649,254.5031,1615.0
2023-08-23 12:30:00,266.32,266.7,266.21,266.7,1300.0,254.4267,254.7897,254.3216,254.7897,1300.0
2023-08-23 13:00:00,266.44,267.08,266.44,267.08,2000.0,254.5413,255.1528,254.5413,255.1528,2000.0
2023-08-23 13:30:00,267.11,267.23,267.07,267.19,1451.0,255.1814,255.2961,255.1432,255.2578,1451.0
2023-08-23 14:00:00,267.31,267.51,267.09,267.11,1957.0,255.3725,255.5635,255.1623,255.1814,1957.0
2023-08-23 14:30:00,267.14,267.14,266.8,266.8,3222.0,255.2101,255.2101,254.8853,254.8853,3222.0
2023-08-23 15:00:00,266.98,267.21,266.79,267.21,7441.0,255.0572,255.2769,254.8757,255.2769,7441.0
2023-08-23 15:30:00,267.24,267.33,266.43,266.6,13997.0,255.3056,255.3916,254.5318,254.6942,13997.0
2023-08-24 09:30:00,266.06,268.49,265.04,268.47,3713.0,254.1783,256.4998,253.2039,256.4807,3713.0
2023-08-24 10:00:00,268.5,268.5,267.47,267.59,3432.0,256.5093,256.5093,255.5253,255.64,3432.0
2023-08-24 10:30:00,267.3,267.3,266.63,266.78,1710.0,255.3629,255.3629,254.7228,254.8661,1710.0
2023-08-24 11:00:00,266.28,266.28,265.5,265.68,4694.0,254.3885,254.3885,253.6433,253.8153,4694.0
2023-08-24 11:30:00,265.52,265.52,264.37,264.66,3254.0,253.6624,253.6624,252.5638,252.8408,3254.0
2023-08-24 12:00:00,264.33,264.93,264.33,264.9,1402.0,252.5256,253.0988,252.5256,253.0701,1402.0
2023-08-24 12:30:00,264.81,265.1,264.77,264.87,2231.0,252.9841,253.2612,252.9459,253.0414,2231.0
2023-08-24 13:00:00,264.76,264.85,264.25,264.3,1750.0,252.9364,253.0223,252.4491,252.4969,1750.0
2023-08-24 13:30:00,264.25,264.44,263.7,263.76,2509.0,252.4491,252.6306,251.9237,251.981,2509.0
2023-08-24 14:00:00,263.68,264.19,263.58,264.19,3058.0,251.9046,252.3918,251.8091,252.3918,3058.0
2023-08-24 14:30:00,264.03,264.03,263.64,263.87,3975.0,252.239,252.239,251.8664,252.0861,3975.0
2023-08-24 15:00:00,263.8,263.92,263.47,263.54,7985.0,252.0192,252.1339,251.704,251.7708,7985.0
2023-08-24 15:30:00,263.5,263.76,262.08,262.09,25378.0,251.7326,251.981,250.376,250.3856,25378.0
2023-08-25 09:30:00,264.44,265.07,262.1,263.99,5808.0,252.6306,253.2325,250.3951,252.2007,5808.0
2023-08-25 10:00:00,264.16,265.11,263.49,263.54,4037.0,252.3632,253.2707,251.7231,251.7708,4037.0
2023-08-25 10:30:00,263.8,263.96,262.88,263.1,2925.0,252.0192,252.1721,251.1403,251.3505,2925.0
2023-08-25 11:00:00,262.81,263.74,262.64,263.64,2710.0,251.0734,251.9619,250.911,251.8664,2710.0
2023-08-25 11:30:00,264.26,264.39,263.53,263.53,1634.0,252.4587,252.5829,251.7613,251.7613,1634.0
2023-08-25 12:00:00,263.75,264.22,263.75,264.22,2285.0,251.9715,252.4205,251.9715,252.4205,2285.0
2023-08-25 12:30:00,264.38,264.65,263.9,264.01,2721.0,252.5733,252.8313,252.1148,252.2199,2721.0
2023-08-25 13:00:00,264.25,264.25,263.72,263.73,2618.0,252.4491,252.4491,251.9428,251.9524,2618.0
2023-08-25 13:30:00,263.73,263.8,263.41,263.8,3933.0,251.9524,252.0192,251.6466,252.0192,3933.0
2023-08-25 14:00:00,263.79,264.1,263.72,264.1,5036.0,252.0097,252.3058,251.9428,252.3058,5036.0
2023-08-25 14:30:00,264.21,264.68,263.96,264.65,4747.0,252.4109,252.8599,252.1721,252.8313,4747.0
2023-08-25 15:00:00,264.9,265.73,264.9,265.35,6740.0,253.0701,253.863,253.0701,253.5,6740.0
2023-08-25 15:30:00,265.36,265.36,264.11,264.65,26970.0,253.5096,253.5096,252.3154,252.8313,26970.0
2023-08-28 09:30:00,264.96,267.52,264.96,267.49,3324.0,253.1274,255.5731,253.1274,255.5444,3324.0
2023-08-28 10:00:00,267.51,267.52,266.5,266.84,3572.0,255.5635,255.5731,254.5987,254.9235,3572.0
2023-08-28 10:30:00,266.81,267.14,266.44,266.94,3744.0,254.8948,255.2101,254.5413,255.019,3744.0
2023-08-28 11:00:00,267.16,267.16,265.95,266.16,2619.0,255.2292,255.2292,254.0732,254.2738,2619.0
2023-08-28 11:30:00,266.12,266.57,265.98,266.48,2465.0,254.2356,254.6655,254.1019,254.5795,2465.0
2023-08-28 12:00:00,266.52,266.52,266.03,266.04,10662.0,254.6178,254.6178,254.1496,254.1592,10662.0
2023-08-28 12:30:00,266.2,266.34,265.46,266.23,3466.0,254.312,254.4458,253.6051,254.3407,3466.0
2023-08-28 13:00:00,266.22,266.55,266.0,266.07,2078.0,254.3312,254.6464,254.121,254.1879,2078.0
2023-08-28 13:30:00,266.12,266.12,265.55,265.56,1438.0,254.2356,254.2356,253.6911,253.7006,1438.0
2023-08-28 14:00:00,264.99,265.26,264.52,264.81,4273.0,253.1561,253.414,252.7071,252.9841,4273.0
2023-08-28 14:30:00,264.48,264.88,263.91,264.41,6337.0,252.6689,253.051,252.1243,252.602,6337.0
2023-08-28 15:00:00,264.32,265.2,264.04,264.92,7100.0,252.516,253.3567,252.2485,253.0892,7100.0
2023-08-28 15:30:00,264.87,265.64,264.68,264.97,16228.0,253.0414,253.7771,252.8599,253.137,16228.0
2023-08-29 09:30:00,265.27,265.27,264.42,264.42,3815.0,253.4236,253.4236,252.6115,252.6115,3815.0
2023-08-29 10:00:00,264.85,264.85,264.54,264.75,1043.0,253.0223,253.0223,252.7262,252.9268,1043.0
2023-08-29 10:30:00,264.91,264.91,264.16,264.24,3822.0,253.0797,253.0797,252.3632,252.4396,3822.0
2023-08-29 11:00:00,264.3,265.89,264.3,265.3,5749.0,252.4969,254.0159,252.4969,253.4522,5749.0
2023-08-29 11:30:00,265.74,266.42,265.72,266.02,1501.0,253.8726,254.5222,253.8535,254.1401,1501.0
2023-08-29 12:00:00,266.21,267.16,266.2,266.88,2743.0,254.3216,255.2292,254.312,254.9617,2743.0
2023-08-29 12:30:00,266.71,266.71,265.93,266.08,6424.0,254.7993,254.7993,254.0541,254.1974,6424.0
2023-08-29 13:00:00,266.3,266.74,266.3,266.44,1293.0,254.4076,254.8279,254.4076,254.5413,1293.0
2023-08-29 13:30:00,266.73,266.89,266.1,266.13,2734.0,254.8184,254.9712,254.2165,254.2452,2734.0
2023-08-29 14:00:00,266.15,266.79,265.99,266.45,10983.0,254.2643,254.8757,254.1114,254.5509,10983.0
2023-08-29 14:30:00,266.43,266.98,266.42,266.53,1761.0,254.5318,255.0572,254.5222,254.6273,1761.0
2023-08-29 15:00:00,266.67,266.91,266.51,266.91,1900.0,254.7611,254.9903,254.6082,254.9903,1900.0
2023-08-29 15:30:00,267.11,267.56,266.78,266.89,22591.0,255.1814,255.6113,254.8661,254.9712,22591.0
2023-08-30 09:30:00,267.68,269.44,267.68,269.44,4877.0,255.726,257.4074,255.726,257.4074,4877.0
2023-08-30 10:00:00,269.25,269.51,267.93,267.94,3916.0,257.2258,257.4742,255.9648,255.9743,3916.0
2023-08-30 10:30:00,267.8,268.48,267.73,268.31,5155.0,255.8406,256.4902,255.7737,256.3278,5155.0
2023-08-30 11:00:00,268.31,268.76,268.21,268.73,1173.0,256.3278,256.7577,256.2323,256.7291,1173.0
2023-08-30 11:30:00,268.77,269.21,268.77,269.16,2021.0,256.7673,257.1876,256.7673,257.1399,2021.0
2023-08-30 12:00:00,269.01,269.01,268.34,268.9,1889.0,256.9966,256.9966,256.3565,256.8915,1889.0
2023-08-30 12:30:00,269.11,269.11,268.36,268.51,2321.0,257.0921,257.0921,256.3756,256.5189,2321.0
2023-08-30 13:00:00,268.39,268.5,268.21,268.3,1020.0,256.4042,256.5093,256.2323,256.3183,1020.0
2023-08-30 13:30:00,268.22,268.41,268.17,268.21,1188.0,256.2418,256.4234,256.1941,256.2323,1188.0
2023-08-30 14:00:00,268.32,268.51,268.06,268.1,2421.0,256.3374,256.5189,256.089,256.1272,2421.0
2023-08-30 14:30:00,268.1,269.06,268.1,268.65,4180.0,256.1272,257.0443,256.1272,256.6526,4180.0
2023-08-30 15:00:00,268.72,269.25,268.64,268.9,5833.0,256.7195,257.2258,256.6431,256.8915,5833.0
2023-08-30 15:30:00,268.89,269.59,268.71,268.9,14535.0,256.8819,257.5507,256.71,256.8915,14535.0
2023-08-31 09:30:00,268.27,269.91,268.27,269.91,3457.0,256.2896,257.8564,256.2896,257.8564,3457.0
2023-08-31 10:00:00,269.58,270.08,269.31,269.79,2943.0,257.5411,258.0188,257.2832,257.7417,2943.0
2023-08-31 10:30:00,269.91,269.99,269.57,269.99,3656.0,257.8564,257.9328,257.5316,257.9328,3656.0
2023-08-31 11:00:00,269.98,270.24,269.7,270.14,2700.0,257.9232,258.1716,257.6557,258.0761,2700.0
2023-08-31 11:30:00,270.17,270.51,269.86,269.88,2380.0,258.1048,258.4296,257.8086,257.8277,2380.0
2023-08-31 12:00:00,269.67,270.0,269.28,269.59,1643.0,257.6271,257.9423,257.2545,257.5507,1643.0
2023-08-31 12:30:00,269.4,269.77,269.4,269.77,3445.0,257.3691,257.7226,257.3691,257.7226,3445.0
2023-08-31 13:00:00,269.8,270.17,269.79,270.17,2158.0,257.7513,258.1048,257.7417,258.1048,2158.0
2023-08-31 13:30:00,270.06,270.14,269.67,269.68,816.0,257.9997,258.0761,257.6271,257.6366,816.0
2023-08-31 14:00:00,269.89,269.9,269.36,269.52,1341.0,257.8373,257.8468,257.3309,257.4838,1341.0
2023-08-31 14:30:00,269.34,269.4,268.83,268.93,2941.0,257.3118,257.3691,256.8246,256.9201,2941.0
2023-08-31 15:00:00,268.85,269.07,268.74,268.88,3238.0,256.8437,257.0539,256.7386,256.8724,3238.0
2023-08-31 15:30:00,268.86,269.14,268.57,268.59,12871.0,256.8533,257.1208,256.5762,256.5953,12871.0
2023-09-01 09:30:00,269.45,270.87,268.6,270.87,4426.0,257.4169,258.7735,256.6049,258.7735,4426.0
2023-09-01 10:00:00,270.68,271.54,270.66,271.54,1956.0,258.592,259.4136,258.5729,259.4136,1956.0
2023-09-01 10:30:00,271.71,271.81,271.43,271.6,3228.0,259.576,259.6715,259.3085,259.4709,3228.0
2023-09-01 11:00:00,271.77,271.78,271.06,271.15,2224.0,259.6333,259.6429,258.955,259.041,2224.0
2023-09-01 11:30:00,270.89,270.91,270.2,270.3,1211.0,258.7926,258.8117,258.1334,258.229,1211.0
2023-09-01 12:00:00,270.1,270.67,269.87,270.62,3872.0,258.0379,258.5824,257.8182,258.5347,3872.0
2023-09-01 12:30:00,270.87,271.1,270.51,271.1,1987.0,258.7735,258.9932,258.4296,258.9932,1987.0
2023-09-01 13:00:00,271.1,271.51,271.04,271.5,3976.0,258.9932,259.3849,258.9359,259.3754,3976.0
2023-09-01 13:30:00,271.37,271.42,271.0,271.42,1722.0,259.2512,259.2989,258.8977,259.2989,1722.0
2023-09-01 14:00:00,271.51,271.95,271.07,271.07,1526.0,259.3849,259.8053,258.9646,258.9646,1526.0
2023-09-01 14:30:00,270.67,270.67,270.13,270.41,2924.0,258.5824,258.5824,258.0665,258.334,2924.0
2023-09-01 15:00:00,270.64,270.86,270.57,270.86,1861.0,258.5538,258.7639,258.4869,258.7639,1861.0
2023-09-01 15:30:00,270.83,270.93,270.4,270.55,12647.0,258.7353,258.8308,258.3245,258.4678,12647.0
2023-09-05 09:30:00,270.89,270.89,265.72,265.73,6729.0,258.7926,258.7926,253.8535,253.863,6729.0
2023-09-05 10:00:00,265.73,266.24,264.58,265.26,5923.0,253.863,254.3503,252.7644,253.414,5923.0
2023-09-05 10:30:00,265.04,265.41,264.99,265.13,3282.0,253.2039,253.5573,253.1561,253.2898,3282.0
2023-09-05 11:00:00,264.95,265.78,264.95,265.23,4374.0,253.1179,253.9108,253.1179,253.3854,4374.0
2023-09-05 11:30:00,265.06,265.43,265.01,265.21,3955.0,253.223,253.5764,253.1752,253.3663,3955.0
2023-09-05 12:00:00,264.97,264.97,264.08,264.38,4237.0,253.137,253.137,252.2867,252.5733,4237.0
2023-09-05 12:30:00,264.53,264.82,264.18,264.18,4080.0,252.7166,252.9937,252.3823,252.3823,4080.0
2023-09-05 13:00:00,264.34,264.43,263.46,263.57,4484.0,252.5351,252.6211,251.6944,251.7995,4484.0
2023-09-05 13:30:00,263.61,263.87,263.34,263.48,4017.0,251.8377,252.0861,251.5798,251.7135,4017.0
2023-09-05 14:00:00,263.33,263.96,263.22,263.94,2710.0,251.5702,252.1721,251.4651,252.153,2710.0
2023-09-05 14:30:00,263.94,263.95,263.61,263.81,4191.0,252.153,252.1625,251.8377,252.0288,4191.0
2023-09-05 15:00:00,263.73,264.24,263.42,264.08,8612.0,251.9524,252.4396,251.6562,252.2867,8612.0
2023-09-05 15:30:00,264.04,264.43,263.22,263.3,27621.0,252.2485,252.6211,251.4651,251.5416,27621.0
2023-09-06 09:30:00,262.9,265.39,262.9,265.21,3506.0,251.1594,253.5382,251.1594,253.3663,3506.0
2023-09-06 10:00:00,264.55,265.28,264.11,264.63,4292.0,252.7357,253.4331,252.3154,252.8122,4292.0
2023-09-06 10:30:00,264.87,265.0,264.37,265.0,3783.0,253.0414,253.1656,252.5638,253.1656,3783.0
2023-09-06 11:00:00,264.89,265.29,264.06,264.24,2206.0,253.0606,253.4427,252.2676,252.4396,2206.0
2023-09-06 11:30:00,263.95,264.07,263.51,263.68,2153.0,252.1625,252.2772,251.7422,251.9046,2153.0
2023-09-06 12:00:00,263.53,263.86,263.26,263.26,3604.0,251.7613,252.0765,251.5033,251.5033,3604.0
2023-09-06 12:30:00,263.27,263.38,262.87,262.87,1554.0,251.5129,251.618,251.1308,251.1308,1554.0
2023-09-06 13:00:00,262.83,263.04,262.61,262.88,2454.0,251.0925,251.2932,250.8824,251.1403,2454.0
2023-09-06 13:30:00,263.03,263.26,262.81,263.17,4440.0,251.2836,251.5033,251.0734,251.4174,4440.0
2023-09-06 14:00:00,262.99,263.43,262.99,263.26,4837.0,251.2454,251.6658,251.2454,251.5033,4837.0
2023-09-06 14:30:00,263.22,263.3,262.81,262.81,7409.0,251.4651,251.5416,251.0734,251.0734,7409.0
2023-09-06 15:00:00,262.91,262.91,262.25,262.43,8142.0,251.169,251.169,250.5384,250.7104,8142.0
2023-09-06 15:30:00,262.48,262.89,262.38,262.46,29380.0,250.7582,251.1499,250.6626,250.7391,29380.0
2023-09-07 09:30:00,261.3,261.94,257.21,257.22,12263.0,249.6309,250.2423,245.7235,245.7331,12263.0
2023-09-07 10:00:00,256.47,256.62,254.22,256.62,20766.0,245.0166,245.1599,242.8671,245.1599,20766.0
2023-09-07 10:30:00,256.62,257.27,256.43,257.12,17758.0,245.1599,245.7808,244.9784,245.6375,17758.0
2023-09-07 11:00:00,257.29,258.76,257.29,258.07,6650.0,245.8,247.2043,245.8,246.5451,6650.0
2023-09-07 11:30:00,258.22,258.84,257.88,258.24,7299.0,246.6884,247.2807,246.3636,246.7075,7299.0
2023-09-07 12:00:00,258.17,259.27,257.99,259.26,9959.0,246.6407,247.6915,246.4687,247.682,9959.0
2023-09-07 12:30:00,259.19,259.19,258.82,258.95,4646.0,247.6151,247.6151,247.2616,247.3858,4646.0
2023-09-07 13:00:00,258.83,258.86,258.47,258.86,4612.0,247.2712,247.2998,246.9273,247.2998,4612.0
2023-09-07 13:30:00,258.91,259.26,258.87,259.03,5748.0,247.3476,247.682,247.3094,247.4622,5748.0
2023-09-07 14:00:00,259.07,259.26,258.41,258.6,7926.0,247.5005,247.682,246.8699,247.0515,7926.0
2023-09-07 14:30:00,258.66,258.7,258.34,258.68,4887.0,247.1088,247.147,246.8031,247.1279,4887.0
2023-09-07 15:00:00,258.56,258.91,258.37,258.78,3870.0,247.0132,247.3476,246.8317,247.2234,3870.0
2023-09-07 15:30:00,258.75,258.92,258.18,258.77,23780.0,247.1948,247.3572,246.6502,247.2139,23780.0
2023-09-08 09:30:00,258.44,258.6,257.57,257.57,1866.0,246.8986,247.0515,246.0674,246.0674,1866.0
2023-09-08 10:00:00,258.15,259.37,258.11,259.37,925.0,246.6215,247.7871,246.5833,247.7871,925.0
2023-09-08 10:30:00,258.93,260.3,258.93,260.16,2919.0,247.3667,248.6755,247.3667,248.5418,2919.0
2023-09-08 11:00:00,260.12,260.59,259.66,259.66,2400.0,248.5036,248.9526,248.0641,248.0641,2400.0
2023-09-08 11:30:00,259.93,260.25,259.88,260.07,2445.0,248.3221,248.6278,248.2743,248.4558,2445.0
2023-09-08 12:00:00,260.29,260.85,260.18,260.65,2038.0,248.666,249.201,248.5609,249.0099,2038.0
2023-09-08 12:30:00,260.56,261.12,260.42,261.09,4500.0,248.9239,249.4589,248.7902,249.4303,4500.0
2023-09-08 13:00:00,260.93,260.93,260.34,260.53,2188.0,249.2774,249.2774,248.7137,248.8953,2188.0
2023-09-08 13:30:00,260.07,260.25,259.92,260.15,1600.0,248.4558,248.6278,248.3125,248.5322,1600.0
2023-09-08 14:00:00,260.21,260.44,259.68,259.69,1465.0,248.5896,248.8093,248.0832,248.0928,1465.0
2023-09-08 14:30:00,259.59,259.74,259.36,259.7,1121.0,247.9972,248.1405,247.7775,248.1023,1121.0
2023-09-08 15:00:00,259.71,259.71,259.13,259.23,2308.0,248.1119,248.1119,247.5578,247.6533,2308.0
2023-09-08 15:30:00,259.25,260.01,259.24,259.89,18348.0,247.6724,248.3985,247.6629,248.2838,18348.0
2023-09-11 09:30:00,260.81,261.9,259.33,259.74,7407.0,249.1628,250.2041,247.7489,248.1405,7407.0
2023-09-11 10:00:00,259.74,261.1,259.25,260.98,4548.0,248.1405,249.4398,247.6724,249.3252,4548.0
2023-09-11 10:30:00,261.04,261.42,260.48,261.42,9848.0,249.3825,249.7455,248.8475,249.7455,9848.0
2023-09-11 11:00:00,260.94,261.05,260.1,260.51,3471.0,249.287,249.392,248.4845,248.8762,3471.0
2023-09-11 11:30:00,260.71,261.01,260.42,260.55,1809.0,249.0672,249.3538,248.7902,248.9144,1809.0
2023-09-11 12:00:00,260.84,261.79,260.84,261.31,4355.0,249.1914,250.099,249.1914,249.6404,4355.0
2023-09-11 12:30:00,261.47,261.47,261.17,261.4,1857.0,249.7933,249.7933,249.5067,249.7264,1857.0
2023-09-11 13:00:00,261.32,261.97,261.29,261.78,1700.0,249.65,250.271,249.6213,250.0894,1700.0
2023-09-11 13:30:00,261.98,262.22,261.81,261.99,4829.0,250.2805,250.5098,250.1181,250.2901,4829.0
2023-09-11 14:00:00,262.18,262.34,261.69,261.78,5994.0,250.4716,250.6244,250.0035,250.0894,5994.0
2023-09-11 14:30:00,261.78,261.87,261.29,261.37,4782.0,250.0894,250.1754,249.6213,249.6977,4782.0
2023-09-11 15:00:00,261.37,261.5,260.9,260.9,5396.0,249.6977,249.8219,249.2487,249.2487,5396.0
2023-09-11 15:30:00,260.93,261.5,260.7,261.13,22617.0,249.2774,249.8219,249.0577,249.4685,22617.0
2023-09-12 09:30:00,260.13,261.45,260.13,261.1,2831.0,248.5131,249.7742,248.5131,249.4398,2831.0
2023-09-12 10:00:00,261.43,262.84,261.43,262.81,4041.0,249.7551,251.1021,249.7551,251.0734,4041.0
2023-09-12 10:30:00,262.71,262.74,261.7,261.7,5095.0,250.9779,251.0066,250.013,250.013,5095.0
2023-09-12 11:00:00,261.26,262.13,261.26,262.13,2348.0,249.5927,250.4238,249.5927,250.4238,2348.0
2023-09-12 11:30:00,262.6,262.67,262.13,262.61,3440.0,250.8728,250.9397,250.4238,250.8824,3440.0
2023-09-12 12:00:00,262.62,262.9,262.42,262.9,1948.0,250.8919,251.1594,250.7009,251.1594,1948.0
2023-09-12 12:30:00,262.85,262.85,262.3,262.5,6281.0,251.1117,251.1117,250.5862,250.7773,6281.0
2023-09-12 13:00:00,262.5,263.07,262.12,262.99,6125.0,250.7773,251.3218,250.4143,251.2454,6125.0
2023-09-12 13:30:00,263.02,263.03,262.07,262.21,5667.0,251.2741,251.2836,250.3665,250.5002,5667.0
2023-09-12 14:00:00,262.06,262.32,262.06,262.21,2851.0,250.3569,250.6053,250.3569,250.5002,2851.0
2023-09-12 14:30:00,262.21,262.44,261.83,261.94,3825.0,250.5002,250.72,250.1372,250.2423,3825.0
2023-09-12 15:00:00,261.94,262.31,261.85,261.96,5126.0,250.2423,250.5958,250.1563,250.2614,5126.0
2023-09-12 15:30:00,261.94,262.52,261.73,262.43,18874.0,250.2423,250.7964,250.0417,250.7104,18874.0
2023-09-13 09:30:00,262.23,263.61,262.17,262.4,7626.0,250.5193,251.8377,250.462,250.6818,7626.0
2023-09-13 10:00:00,262.13,262.14,261.4,261.69,2496.0,250.4238,250.4334,249.7264,250.0035,2496.0
2023-09-13 10:30:00,261.44,261.44,260.74,260.74,887.0,249.7646,249.7646,249.0959,249.0959,887.0
2023-09-13 11:00:00,260.85,262.23,260.75,261.88,2111.0,249.201,250.5193,249.1054,250.185,2111.0
2023-09-13 11:30:00,261.98,261.98,261.34,261.34,1469.0,250.2805,250.2805,249.6691,249.6691,1469.0
2023-09-13 12:00:00,261.4,261.63,261.05,261.41,500.0,249.7264,249.9461,249.392,249.736,500.0
2023-09-13 12:30:00,261.44,261.44,261.24,261.34,1174.0,249.7646,249.7646,249.5736,249.6691,1174.0
2023-09-13 13:00:00,261.37,261.37,260.84,260.93,1328.0,249.6977,249.6977,249.1914,249.2774,1328.0
2023-09-13 13:30:00,260.72,260.94,260.6,260.6,1552.0,249.0768,249.287,248.9621,248.9621,1552.0
2023-09-13 14:00:00,260.75,260.75,259.93,260.02,2021.0,249.1054,249.1054,248.3221,248.408,2021.0
2023-09-13 14:30:00,260.08,260.31,259.93,259.94,2587.0,248.4654,248.6851,248.3221,248.3316,2587.0
2023-09-13 15:00:00,259.94,260.2,259.61,260.19,3401.0,248.3316,248.58,248.0163,248.5704,3401.0
2023-09-13 15:30:00,260.15,261.47,260.14,261.04,12173.0,248.5322,249.7933,248.5227,249.3825,12173.0
2023-09-14 09:30:00,262.65,265.08,262.65,265.08,3763.0,250.9206,253.2421,250.9206,253.2421,3763.0
2023-09-14 10:00:00,265.08,265.08,263.07,263.68,2263.0,253.2421,253.2421,251.3218,251.9046,2263.0
2023-09-14 10:30:00,263.88,264.18,263.88,264.13,1521.0,252.0957,252.3823,252.0957,252.3345,1521.0
2023-09-14 11:00:00,264.13,264.14,262.03,262.03,2347.0,252.3345,252.344,250.3283,250.3283,2347.0
2023-09-14 11:30:00,262.28,262.55,262.02,262.26,2468.0,250.5671,250.8251,250.3187,250.548,2468.0
2023-09-14 12:00:00,262.29,262.81,262.28,262.55,1335.0,250.5767,251.0734,250.5671,250.8251,1335.0
2023-09-14 12:30:00,262.77,263.39,262.74,263.38,1500.0,251.0352,251.6275,251.0066,251.618,1500.0
2023-09-14 13:00:00,263.28,263.53,263.1,263.53,2724.0,251.5225,251.7613,251.3505,251.7613,2724.0
2023-09-14 13:30:00,263.72,263.75,263.44,263.62,1533.0,251.9428,251.9715,251.6753,251.8473,1533.0
2023-09-14 14:00:00,263.85,264.42,263.69,264.27,4891.0,252.067,252.6115,251.9141,252.4682,4891.0
2023-09-14 14:30:00,264.33,265.05,264.33,264.76,3471.0,252.5256,253.2134,252.5256,252.9364,3471.0
2023-09-14 15:00:00,264.87,264.99,264.26,264.43,2091.0,253.0414,253.1561,252.4587,252.6211,2091.0
2023-09-14 15:30:00,264.23,264.32,263.54,263.87,16227.0,252.43,252.516,251.7708,252.0861,16227.0
2023-09-15 09:30:00,264.22,264.23,262.77,264.23,44874.0,252.4205,252.43,251.0352,252.43,44874.0
2023-09-15 10:00:00,263.29,263.29,262.38,262.38,2714.0,251.532,251.532,250.6626,250.6626,2714.0
2023-09-15 10:30:00,261.84,262.06,260.75,260.75,1490.0,250.1468,250.3569,249.1054,249.1054,1490.0
2023-09-15 11:00:00,260.6,261.41,260.27,260.96,2416.0,248.9621,249.736,248.6469,249.3061,2416.0
2023-09-15 11:30:00,261.23,261.28,260.95,260.95,1508.0,249.564,249.6118,249.2965,249.2965,1508.0
2023-09-15 12:00:00,260.74,261.59,260.74,261.16,1443.0,249.0959,249.9079,249.0959,249.4971,1443.0
2023-09-15 12:30:00,261.18,261.37,261.02,261.18,1043.0,249.5162,249.6977,249.3634,249.5162,1043.0
2023-09-15 13:00:00,261.07,261.24,260.7,261.16,2513.0,249.4111,249.5736,249.0577,249.4971,2513.0
2023-09-15 13:30:00,261.08,261.52,261.06,261.52,7060.0,249.4207,249.841,249.4016,249.841,7060.0
2023-09-15 14:00:00,261.37,261.53,260.6,260.69,4633.0,249.6977,249.8506,248.9621,249.0481,4633.0
2023-09-15 14:30:00,260.98,261.9,260.98,261.84,2543.0,249.3252,250.2041,249.3252,250.1468,2543.0
2023-09-15 15:00:00,261.64,261.69,261.16,261.26,2967.0,249.9557,250.0035,249.4971,249.5927,2967.0
2023-09-15 15:30:00,261.11,261.14,260.03,260.62,28831.0,249.4494,249.478,248.4176,248.9812,28831.0
2023-09-18 09:30:00,261.31,262.39,260.92,262.0,9530.0,249.6404,250.6722,249.2678,250.2996,9530.0
2023-09-18 10:00:00,261.75,263.33,261.74,263.18,7414.0,250.0608,251.5702,250.0512,251.4269,7414.0
2023-09-18 10:30:00,263.3,263.93,263.24,263.24,3705.0,251.5416,252.1434,251.4842,251.4842,3705.0
2023-09-18 11:00:00,263.24,263.46,262.47,262.63,4778.0,251.4842,251.6944,250.7486,250.9015,4778.0
2023-09-18 11:30:00,262.68,263.15,262.58,263.15,6068.0,250.9492,251.3983,250.8537,251.3983,6068.0
2023-09-18 12:00:00,263.0,263.41,263.0,263.31,2402.0,251.255,251.6466,251.255,251.5511,2402.0
2023-09-18 12:30:00,263.32,263.32,262.79,262.79,2844.0,251.5607,251.5607,251.0543,251.0543,2844.0
2023-09-18 13:00:00,262.59,262.72,262.35,262.35,2800.0,250.8633,250.9875,250.634,250.634,2800.0
2023-09-18 13:30:00,262.62,262.68,261.75,261.75,5979.0,250.8919,250.9492,250.0608,250.0608,5979.0
2023-09-18 14:00:00,261.8,262.12,261.2,261.22,6477.0,250.1085,250.4143,249.5353,249.5544,6477.0
2023-09-18 14:30:00,261.23,261.77,261.23,261.4,5467.0,249.564,250.0799,249.564,249.7264,5467.0
2023-09-18 15:00:00,261.36,261.51,261.04,261.45,9604.0,249.6882,249.8315,249.3825,249.7742,9604.0
2023-09-18 15:30:00,261.38,261.38,260.46,260.67,23629.0,249.7073,249.7073,248.8284,249.029,23629.0
2023-09-19 09:30:00,259.98,260.31,258.23,258.23,9857.0,248.3698,248.6851,246.698,246.698,9857.0
2023-09-19 10:00:00,258.72,258.72,257.32,258.13,11007.0,247.1661,247.1661,245.8286,246.6024,11007.0
2023-09-19 10:30:00,258.01,258.14,257.42,257.66,7018.0,246.4878,246.612,245.9241,246.1534,7018.0
2023-09-19 11:00:00,257.79,258.36,257.65,258.33,8215.0,246.2776,246.8222,246.1439,246.7935,8215.0
2023-09-19 11:30:00,258.22,259.03,257.96,258.96,3457.0,246.6884,247.4622,246.44,247.3954,3457.0
2023-09-19 12:00:00,258.63,258.92,258.63,258.8,1357.0,247.0801,247.3572,247.0801,247.2425,1357.0
2023-09-19 12:30:00,258.56,258.56,256.73,257.05,2044.0,247.0132,247.0132,245.265,245.5707,2044.0
2023-09-19 13:00:00,256.82,257.49,256.64,257.44,9352.0,245.3509,245.991,245.179,245.9433,9352.0
2023-09-19 13:30:00,257.53,258.3,257.52,257.91,5969.0,246.0292,246.7648,246.0197,246.3923,5969.0
2023-09-19 14:00:00,258.45,258.94,258.45,258.94,3085.0,246.9081,247.3763,246.9081,247.3763,3085.0
2023-09-19 14:30:00,259.19,259.73,259.19,259.59,2614.0,247.6151,248.131,247.6151,247.9972,2614.0
2023-09-19 15:00:00,259.59,260.17,259.55,260.06,13861.0,247.9972,248.5513,247.959,248.4462,13861.0
2023-09-19 15:30:00,260.26,260.79,259.94,260.14,16341.0,248.6373,249.1436,248.3316,248.5227,16341.0
2023-09-20 09:30:00,261.77,263.12,261.27,263.08,5143.0,250.0799,251.3696,249.6022,251.3314,5143.0
2023-09-20 10:00:00,263.08,263.08,261.92,262.7,3935.0,251.3314,251.3314,250.2232,250.9684,3935.0
2023-09-20 10:30:00,262.51,262.51,261.41,261.57,3151.0,250.7868,250.7868,249.736,249.8888,3151.0
2023-09-20 11:00:00,261.48,261.73,261.4,261.6,2294.0,249.8028,250.0417,249.7264,249.9175,2294.0
2023-09-20 11:30:00,261.53,261.74,260.98,261.23,3285.0,249.8506,250.0512,249.3252,249.564,3285.0
2023-09-20 12:00:00,260.95,261.36,260.94,261.19,3168.0,249.2965,249.6882,249.287,249.5258,3168.0
2023-09-20 12:30:00,261.04,261.38,261.04,261.29,2639.0,249.3825,249.7073,249.3825,249.6213,2639.0
2023-09-20 13:00:00,261.26,261.26,260.34,260.34,3037.0,249.5927,249.5927,248.7137,248.7137,3037.0
2023-09-20 13:30:00,260.19,260.28,259.47,259.47,12516.0,248.5704,248.6564,247.8826,247.8826,12516.0
2023-09-20 14:00:00,258.4,258.92,257.54,258.41,10387.0,246.8604,247.3572,246.0388,246.8699,10387.0
2023-09-20 14:30:00,258.14,258.81,256.62,256.95,9270.0,246.612,247.2521,245.1599,245.4751,9270.0
2023-09-20 15:00:00,257.02,257.04,256.16,256.69,6712.0,245.542,245.5611,244.7204,245.2267,6712.0
2023-09-20 15:30:00,256.63,256.63,255.65,255.74,29358.0,245.1694,245.1694,244.2332,244.3192,29358.0
2023-09-21 09:30:00,254.65,254.65,252.93,253.42,7333.0,243.2778,243.2778,241.6347,242.1028,7333.0
2023-09-21 10:00:00,254.16,254.58,253.83,254.15,5700.0,242.8097,243.211,242.4945,242.8002,5700.0
2023-09-21 10:30:00,253.9,254.77,253.84,254.59,7172.0,242.5613,243.3925,242.504,243.2205,7172.0
2023-09-21 11:00:00,254.6,255.44,254.34,255.44,5368.0,243.2301,244.0326,242.9817,244.0326,5368.0
2023-09-21 11:30:00,255.48,256.04,255.4,255.45,1800.0,244.0708,244.6058,243.9944,244.0421,1800.0
2023-09-21 12:00:00,255.31,255.99,255.25,255.72,3720.0,243.9084,244.558,243.8511,244.3001,3720.0
2023-09-21 12:30:00,255.78,255.78,255.21,255.21,5336.0,244.3574,244.3574,243.8128,243.8128,5336.0
2023-09-21 13:00:00,254.86,256.74,254.86,256.28,1860.0,243.4785,245.2745,243.4785,244.8351,1860.0
2023-09-21 13:30:00,256.05,256.18,255.86,256.18,1300.0,244.6153,244.7395,244.4338,244.7395,1300.0
2023-09-21 14:00:00,256.19,256.39,256.08,256.31,2708.0,244.7491,244.9401,244.644,244.8637,2708.0
2023-09-21 14:30:00,256.23,256.97,256.22,256.76,7154.0,244.7873,245.4942,244.7777,245.2936,7154.0
2023-09-21 15:00:00,256.72,256.86,256.32,256.38,13365.0,245.2554,245.3892,244.8733,244.9306,13365.0
2023-09-21 15:30:00,256.4,256.5,254.98,255.08,48509.0,244.9497,245.0452,243.5931,243.6886,48509.0
2023-09-22 09:30:00,255.24,257.63,255.24,256.54,9327.0,243.8415,246.1248,243.8415,245.0834,9327.0
2023-09-22 10:00:00,256.3,256.96,255.95,256.96,6204.0,244.8542,245.4847,244.5198,245.4847,6204.0
2023-09-22 10:30:00,257.49,257.49,256.7,257.02,2527.0,245.991,245.991,245.2363,245.542,2527.0
2023-09-22 11:00:00,257.02,257.25,256.81,256.81,1607.0,245.542,245.7617,245.3414,245.3414,1607.0
2023-09-22 11:30:00,257.13,257.31,256.33,256.35,3577.0,245.6471,245.8191,244.8828,244.9019,3577.0
2023-09-22 12:00:00,256.14,256.32,255.86,256.19,3128.0,244.7013,244.8733,244.4338,244.7491,3128.0
2023-09-22 12:30:00,256.32,256.84,256.32,256.76,1420.0,244.8733,245.37,244.8733,245.2936,1420.0
2023-09-22 13:00:00,256.77,257.2,256.55,256.55,2161.0,245.3032,245.714,245.093,245.093,2161.0
2023-09-22 13:30:00,256.68,256.71,256.14,256.68,2164.0,245.2172,245.2459,244.7013,245.2172,2164.0
2023-09-22 14:00:00,256.69,256.89,256.49,256.56,4167.0,245.2267,245.4178,245.0357,245.1026,4167.0
2023-09-22 14:30:00,256.54,256.89,256.42,256.78,3799.0,245.0834,245.4178,244.9688,245.3127,3799.0
2023-09-22 15:00:00,257.64,258.34,257.64,258.07,4251.0,246.1343,246.8031,246.1343,246.5451,4251.0
2023-09-22 15:30:00,258.09,258.37,255.79,255.87,20146.0,246.5642,246.8317,244.3669,244.4434,20146.0
2023-09-25 09:30:00,255.23,256.85,255.23,256.77,4240.0,243.8319,245.3796,243.8319,245.3032,4240.0
2023-09-25 10:00:00,256.8,256.94,255.59,255.8,5768.0,245.3318,245.4656,244.1759,244.3765,5768.0
2023-09-25 10:30:00,256.05,256.35,255.65,255.65,12252.0,244.6153,244.9019,244.2332,244.2332,12252.0
2023-09-25 11:00:00,255.61,257.13,255.61,256.96,2823.0,244.195,245.6471,244.195,245.4847,2823.0
2023-09-25 11:30:00,257.06,257.49,256.69,257.4,2557.0,245.5802,245.991,245.2267,245.905,2557.0
2023-09-25 12:00:00,257.23,257.46,257.19,257.21,1051.0,245.7426,245.9624,245.7044,245.7235,1051.0
2023-09-25 12:30:00,257.17,257.17,256.35,256.63,1608.0,245.6853,245.6853,244.9019,245.1694,1608.0
2023-09-25 13:00:00,256.5,256.61,255.99,255.99,3342.0,245.0452,245.1503,244.558,244.558,3342.0
2023-09-25 13:30:00,255.91,256.06,255.76,255.99,3297.0,244.4816,244.6249,244.3383,244.558,3297.0
2023-09-25 14:00:00,256.04,256.23,255.73,255.86,5789.0,244.6058,244.7873,244.3096,244.4338,5789.0
2023-09-25 14:30:00,255.89,256.13,255.75,255.96,3141.0,244.4625,244.6918,244.3287,244.5293,3141.0
2023-09-25 15:00:00,255.92,256.28,255.75,255.88,6306.0,244.4911,244.8351,244.3287,244.4529,6306.0
2023-09-25 15:30:00,256.07,256.61,255.8,256.33,18600.0,244.6344,245.1503,244.3765,244.8828,18600.0
2023-09-26 09:30:00,254.48,255.73,254.48,255.33,3873.0,243.1154,244.3096,243.1154,243.9275,3873.0
2023-09-26 10:00:00,255.65,255.65,254.14,254.8,6967.0,244.2332,244.2332,242.7906,243.4212,6967.0
2023-09-26 10:30:00,254.75,255.34,254.5,255.13,4298.0,243.3734,243.937,243.1345,243.7364,4298.0
2023-09-26 11:00:00,255.35,255.35,254.72,254.72,1716.0,243.9466,243.9466,243.3447,243.3447,1716.0
2023-09-26 11:30:00,254.61,255.18,254.36,255.18,3581.0,243.2396,243.7842,243.0008,243.7842,3581.0
2023-09-26 12:00:00,254.66,254.66,253.78,254.1,4369.0,243.2874,243.2874,242.4467,242.7524,4369.0
2023-09-26 12:30:00,254.15,254.41,253.87,254.41,1700.0,242.8002,243.0486,242.5327,243.0486,1700.0
2023-09-26 13:00:00,254.24,254.91,254.15,254.57,2900.0,242.8862,243.5262,242.8002,243.2014,2900.0
2023-09-26 13:30:00,254.55,254.55,253.84,254.11,2880.0,243.1823,243.1823,242.504,242.762,2880.0
2023-09-26 14:00:00,254.17,254.18,253.75,254.01,4354.0,242.8193,242.8288,242.418,242.6664,4354.0
2023-09-26 14:30:00,253.94,254.35,253.94,254.06,2721.0,242.5996,242.9912,242.5996,242.7142,2721.0
2023-09-26 15:00:00,254.06,254.22,253.6,253.6,8412.0,242.7142,242.8671,242.2747,242.2747,8412.0
2023-09-26 15:30:00,253.66,253.7,252.93,252.96,30553.0,242.3321,242.3703,241.6347,241.6633,30553.0
2023-09-27 09:30:00,254.26,255.53,253.32,253.88,5715.0,242.9053,244.1186,242.0072,242.5422,5715.0
2023-09-27 10:00:00,254.28,255.4,254.04,255.29,15508.0,242.9244,243.9944,242.6951,243.8893,15508.0
2023-09-27 10:30:00,255.12,255.12,253.95,253.95,4171.0,243.7269,243.7269,242.6091,242.6091,4171.0
2023-09-27 11:00:00,254.2,254.96,254.2,254.44,7417.0,242.8479,243.574,242.8479,243.0772,7417.0
2023-09-27 11:30:00,254.67,254.67,253.36,253.4,2940.0,243.297,243.297,242.0455,242.0837,2940.0
2023-09-27 12:00:00,253.43,253.43,252.85,253.29,2067.0,242.1123,242.1123,241.5582,241.9786,2067.0
2023-09-27 12:30:00,252.78,253.63,252.68,253.48,6786.0,241.4914,242.3034,241.3958,242.1601,6786.0
2023-09-27 13:00:00,253.19,253.62,252.67,252.84,2601.0,241.8831,242.2938,241.3863,241.5487,2601.0
2023-09-27 13:30:00,252.7,253.01,252.47,253.01,3593.0,241.4149,241.7111,241.1952,241.7111,3593.0
2023-09-27 14:00:00,253.13,253.14,252.45,252.87,5968.0,241.8257,241.8353,241.1761,241.5773,5968.0
2023-09-27 14:30:00,253.32,253.71,253.12,253.64,5842.0,242.0072,242.3798,241.8162,242.313,5842.0
2023-09-27 15:00:00,253.84,254.44,253.73,254.27,8461.0,242.504,243.0772,242.3989,242.9148,8461.0
2023-09-27 15:30:00,254.22,254.41,253.41,254.13,21161.0,242.8671,243.0486,242.0932,242.7811,21161.0
2023-09-28 09:30:00,254.0,254.32,252.42,253.85,9334.0,242.6569,242.9626,241.1474,242.5136,9334.0
2023-09-28 10:00:00,254.0,254.41,253.69,254.24,4777.0,242.6569,243.0486,242.3607,242.8862,4777.0
2023-09-28 10:30:00,254.26,256.29,253.86,256.29,2366.0,242.9053,244.8446,242.5231,244.8446,2366.0
2023-09-28 11:00:00,256.68,257.35,256.68,257.34,1943.0,245.2172,245.8573,245.2172,245.8477,1943.0
2023-09-28 11:30:00,257.54,258.51,257.5,258.24,4122.0,246.0388,246.9655,246.0006,246.7075,4122.0
2023-09-28 12:00:00,258.11,258.41,257.5,258.4,4300.0,246.5833,246.8699,246.0006,246.8604,4300.0
2023-09-28 12:30:00,258.23,258.6,257.68,257.75,2782.0,246.698,247.0515,246.1725,246.2394,2782.0
2023-09-28 13:00:00,257.77,258.44,257.43,258.03,5909.0,246.2585,246.8986,245.9337,246.5069,5909.0
2023-09-28 13:30:00,257.86,257.95,257.46,257.63,2100.0,246.3445,246.4305,245.9624,246.1248,2100.0
2023-09-28 14:00:00,257.53,258.03,257.49,257.93,3173.0,246.0292,246.5069,245.991,246.4114,3173.0
2023-09-28 14:30:00,258.18,258.18,257.35,257.76,2904.0,246.6502,246.6502,245.8573,246.249,2904.0
2023-09-28 15:00:00,258.03,258.54,258.01,258.43,2323.0,246.5069,246.9941,246.4878,246.889,2323.0
2023-09-28 15:30:00,258.38,258.38,257.42,257.74,17215.0,246.8413,246.8413,245.9241,246.2299,17215.0
2023-09-29 09:30:00,259.36,259.36,256.33,257.63,4971.0,247.7775,247.7775,244.8828,246.1248,4971.0
2023-09-29 10:00:00,257.02,257.55,256.21,256.74,2937.0,245.542,246.0483,244.7682,245.2745,2937.0
2023-09-29 10:30:00,256.89,257.69,256.75,257.55,4283.0,245.4178,246.1821,245.2841,246.0483,4283.0
2023-09-29 11:00:00,257.55,257.55,256.07,256.86,6554.0,246.0483,246.0483,244.6344,245.3892,6554.0
2023-09-29 11:30:00,256.56,256.6,255.61,255.87,1847.0,245.1026,245.1408,244.195,244.4434,1847.0
2023-09-29 12:00:00,255.67,256.14,255.4,255.81,2710.0,244.2523,244.7013,243.9944,244.386,2710.0
2023-09-29 12:30:00,256.63,256.63,255.2,255.37,2384.0,245.1694,245.1694,243.8033,243.9657,2384.0
2023-09-29 13:00:00,255.12,255.12,254.3,254.83,2420.0,243.7269,243.7269,242.9435,243.4498,2420.0
2023-09-29 13:30:00,254.83,255.79,254.81,255.53,12849.0,243.4498,244.3669,243.4307,244.1186,12849.0
2023-09-29 14:00:00,255.46,256.03,255.41,255.43,8022.0,244.0517,244.5962,244.0039,244.023,8022.0
2023-09-29 14:30:00,255.22,256.41,255.14,256.41,2047.0,243.8224,244.9593,243.746,244.9593,2047.0
2023-09-29 15:00:00,256.49,256.49,255.65,255.65,1884.0,245.0357,245.0357,244.2332,244.2332,1884.0
2023-09-29 15:30:00,255.67,256.09,254.9,255.06,24403.0,244.2523,244.6535,243.5167,243.6695,24403.0
2023-10-02 09:30:00,253.14,254.32,252.08,252.86,14122.0,241.8353,242.9626,240.8226,241.5678,14122.0
2023-10-02 10:00:00,253.37,254.75,253.0,253.96,6922.0,242.055,243.3734,241.7015,242.6187,6922.0
2023-10-02 10:30:00,253.8,254.09,252.81,253.33,10168.0,242.4658,242.7429,241.52,242.0168,10168.0
2023-10-02 11:00:00,253.69,254.25,253.62,253.94,2975.0,242.3607,242.8957,242.2938,242.5996,2975.0
2023-10-02 11:30:00,254.1,254.1,252.69,252.87,8154.0,242.7524,242.7524,241.4054,241.5773,8154.0
2023-10-02 12:00:00,252.81,252.81,252.32,252.76,1908.0,241.52,241.52,241.0519,241.4723,1908.0
2023-10-02 12:30:00,252.38,252.54,251.16,251.38,2175.0,241.1092,241.2621,239.9437,240.1539,2175.0
2023-10-02 13:00:00,251.72,252.06,251.71,252.05,1200.0,240.4787,240.8035,240.4691,240.794,1200.0
2023-10-02 13:30:00,252.22,252.34,251.56,251.84,6250.0,240.9564,241.071,240.3258,240.5933,6250.0
2023-10-02 14:00:00,251.79,252.14,251.08,251.13,4207.0,240.5456,240.8799,239.8673,239.915,4207.0
2023-10-02 14:30:00,251.29,251.73,251.27,251.56,2575.0,240.0679,240.4883,240.0488,240.3258,2575.0
2023-10-02 15:00:00,251.37,251.78,250.95,251.78,3343.0,240.1443,240.536,239.7431,240.536,3343.0
2023-10-02 15:30:00,251.49,252.11,251.4,251.74,23688.0,240.259,240.8513,240.173,240.4978,23688.0
2023-10-03 09:30:00,251.15,253.03,250.92,252.84,13319.0,239.9342,241.7302,239.7144,241.5487,13319.0
2023-10-03 10:00:00,252.3,252.65,251.24,251.38,4230.0,241.0328,241.3672,240.0201,240.1539,4230.0
2023-10-03 10:30:00,251.43,252.28,251.38,252.1,6057.0,240.2016,241.0137,240.1539,240.8417,6057.0
2023-10-03 11:00:00,252.09,252.34,251.84,251.96,2688.0,240.8322,241.071,240.5933,240.708,2688.0
2023-10-03 11:30:00,251.96,252.06,251.78,251.78,9167.0,240.708,240.8035,240.536,240.536,9167.0
2023-10-03 12:00:00,251.99,253.27,251.99,253.27,5231.0,240.7366,241.9595,240.7366,241.9595,5231.0
2023-10-03 12:30:00,253.52,253.56,253.14,253.19,2842.0,242.1983,242.2365,241.8353,241.8831,2842.0
2023-10-03 13:00:00,253.44,253.83,253.43,253.69,4861.0,242.1219,242.4945,242.1123,242.3607,4861.0
2023-10-03 13:30:00,253.62,253.91,252.63,252.85,9064.0,242.2938,242.5709,241.3481,241.5582,9064.0
2023-10-03 14:00:00,252.9,253.04,252.02,252.35,7904.0,241.606,241.7397,240.7653,241.0806,7904.0
2023-10-03 14:30:00,252.34,253.8,252.34,253.67,4418.0,241.071,242.4658,241.071,242.3416,4418.0
2023-10-03 15:00:00,253.58,253.75,253.29,253.61,3830.0,242.2556,242.418,241.9786,242.2843,3830.0
2023-10-03 15:30:00,253.65,254.78,253.64,254.16,36021.0,242.3225,243.402,242.313,242.8097,36021.0
2023-10-04 09:30:00,254.41,255.37,253.9,255.18,5772.0,243.0486,243.9657,242.5613,243.7842,5772.0
2023-10-04 10:00:00,254.0,254.0,252.68,252.71,2035.0,242.6569,242.6569,241.3958,241.4245,2035.0
2023-10-04 10:30:00,252.28,252.52,252.04,252.28,3401.0,241.0137,241.243,240.7844,241.0137,3401.0
2023-10-04 11:00:00,252.26,253.63,252.26,253.63,1869.0,240.9946,242.3034,240.9946,242.3034,1869.0
2023-10-04 11:30:00,253.67,254.57,253.61,254.57,1900.0,242.3416,243.2014,242.2843,243.2014,1900.0
2023-10-04 12:00:00,254.49,255.13,254.36,255.13,2215.0,243.125,243.7364,243.0008,243.7364,2215.0
2023-10-04 12:30:00,255.12,255.94,255.11,255.82,2900.0,243.7269,244.5102,243.7173,244.3956,2900.0
2023-10-04 13:00:00,255.85,255.85,254.61,254.61,1775.0,244.4243,244.4243,243.2396,243.2396,1775.0
2023-10-04 13:30:00,254.36,254.66,254.21,254.35,1773.0,243.0008,243.2874,242.8575,242.9912,1773.0
2023-10-04 14:00:00,254.14,254.38,253.87,254.35,3939.0,242.7906,243.0199,242.5327,242.9912,3939.0
2023-10-04 14:30:00,254.61,255.22,254.61,255.22,3640.0,243.2396,243.8224,243.2396,243.8224,3640.0
2023-10-04 15:00:00,255.26,256.04,255.15,255.75,4613.0,243.8606,244.6058,243.7555,244.3287,4613.0
2023-10-04 15:30:00,255.91,256.38,255.71,255.79,15710.0,244.4816,244.9306,244.2905,244.3669,15710.0
2023-10-05 09:30:00,255.96,256.03,255.04,255.92,1949.0,244.5293,244.5962,243.6504,244.4911,1949.0
2023-10-05 10:00:00,256.44,256.44,255.17,256.17,3789.0,244.9879,244.9879,243.7746,244.73,3789.0
2023-10-05 10:30:00,256.09,256.27,255.83,256.0,4875.0,244.6535,244.8255,244.4052,244.5676,4875.0
2023-10-05 11:00:00,256.0,256.05,255.47,255.73,5791.0,244.5676,244.6153,244.0612,244.3096,5791.0
2023-10-05 11:30:00,255.99,256.18,255.82,256.0,4364.0,244.558,244.7395,244.3956,244.5676,4364.0
2023-10-05 12:00:00,256.07,256.57,255.92,256.56,3159.0,244.6344,245.1121,244.4911,245.1026,3159.0
2023-10-05 12:30:00,256.35,256.69,255.75,255.75,5017.0,244.9019,245.2267,244.3287,244.3287,5017.0
2023-10-05 13:00:00,255.75,256.19,255.58,256.19,4032.0,244.3287,244.7491,244.1663,244.7491,4032.0
2023-10-05 13:30:00,256.0,256.8,256.0,256.77,700.0,244.5676,245.3318,244.5676,245.3032,700.0
2023-10-05 14:00:00,257.05,257.29,256.93,257.2,3418.0,245.5707,245.8,245.456,245.714,3418.0
2023-10-05 14:30:00,257.32,257.71,257.2,257.69,5900.0,245.8286,246.2012,245.714,246.1821,5900.0
2023-10-05 15:00:00,257.69,257.83,257.45,257.83,6597.0,246.1821,246.3158,245.9528,246.3158,6597.0
2023-10-05 15:30:00,257.88,258.08,257.43,257.92,36502.0,246.3636,246.5547,245.9337,246.4018,36502.0
2023-10-06 09:30:00,257.39,258.59,257.39,258.28,6045.0,245.8955,247.0419,245.8955,246.7457,6045.0
2023-10-06 10:00:00,258.28,258.28,256.48,257.79,9024.0,246.7457,246.7457,245.0261,246.2776,9024.0
2023-10-06 10:30:00,257.57,258.5,257.24,257.69,7405.0,246.0674,246.9559,245.7522,246.1821,7405.0
2023-10-06 11:00:00,257.57,258.56,257.45,258.56,7769.0,246.0674,247.0132,245.9528,247.0132,7769.0
2023-10-06 11:30:00,258.63,260.79,258.63,260.62,8812.0,247.0801,249.1436,247.0801,248.9812,8812.0
2023-10-06 12:00:00,260.79,260.95,259.48,259.55,6457.0,249.1436,249.2965,247.8922,247.959,6457.0
2023-10-06 12:30:00,259.55,259.97,259.29,259.77,5299.0,247.959,248.3603,247.7106,248.1692,5299.0
2023-10-06 13:00:00,259.78,260.15,259.7,260.15,4900.0,248.1788,248.5322,248.1023,248.5322,4900.0
2023-10-06 13:30:00,259.77,260.72,259.77,260.72,7545.0,248.1692,249.0768,248.1692,249.0768,7545.0
2023-10-06 14:00:00,260.6,261.11,260.09,261.11,5743.0,248.9621,249.4494,248.4749,249.4494,5743.0
2023-10-06 14:30:00,261.19,261.57,260.95,261.38,7404.0,249.5258,249.8888,249.2965,249.7073,7404.0
2023-10-06 15:00:00,261.18,261.18,260.45,260.99,10146.0,249.5162,249.5162,248.8188,249.3347,10146.0
2023-10-06 15:30:00,260.97,261.05,259.49,259.68,37370.0,249.3156,249.392,247.9017,248.0832,37370.0
2023-10-09 09:30:00,258.4,260.39,258.4,259.34,9685.0,246.8604,248.7615,246.8604,247.7584,9685.0
2023-10-09 10:00:00,258.92,259.83,258.38,259.7,6461.0,247.3572,248.2265,246.8413,248.1023,6461.0
2023-10-09 10:30:00,259.62,259.69,259.34,259.6,1214.0,248.0259,248.0928,247.7584,248.0068,1214.0
2023-10-09 11:00:00,259.25,259.67,259.14,259.14,2971.0,247.6724,248.0737,247.5673,247.5673,2971.0
2023-10-09 11:30:00,259.67,259.67,258.94,258.99,2134.0,248.0737,248.0737,247.3763,247.424,2134.0
2023-10-09 12:00:00,259.1,259.42,258.75,259.2,5017.0,247.5291,247.8348,247.1948,247.6247,5017.0
2023-10-09 12:30:00,258.96,259.1,258.77,259.0,2778.0,247.3954,247.5291,247.2139,247.4336,2778.0
2023-10-09 13:00:00,259.09,259.37,258.98,259.21,1207.0,247.5196,247.7871,247.4145,247.6342,1207.0
2023-10-09 13:30:00,259.3,260.89,259.24,260.89,7462.0,247.7202,249.2392,247.6629,249.2392,7462.0
2023-10-09 14:00:00,260.91,261.67,260.76,261.62,4013.0,249.2583,249.9844,249.115,249.9366,4013.0
2023-10-09 14:30:00,261.36,261.77,261.1,261.66,4636.0,249.6882,250.0799,249.4398,249.9748,4636.0
2023-10-09 15:00:00,261.4,261.7,261.15,261.22,6266.0,249.7264,250.013,249.4876,249.5544,6266.0
2023-10-09 15:30:00,261.21,261.35,260.3,260.35,37891.0,249.5449,249.6786,248.6755,248.7233,37891.0
2023-10-10 09:30:00,261.04,262.63,261.04,262.62,8019.0,249.3825,250.9015,249.3825,250.8919,8019.0
2023-10-10 10:00:00,263.04,263.7,262.92,263.25,9343.0,251.2932,251.9237,251.1785,251.4938,9343.0
2023-10-10 10:30:00,263.14,263.61,262.96,263.38,7583.0,251.3887,251.8377,251.2167,251.618,7583.0
2023-10-10 11:00:00,263.52,263.72,263.15,263.72,2969.0,251.7517,251.9428,251.3983,251.9428,2969.0
2023-10-10 11:30:00,263.51,263.73,262.93,263.73,5990.0,251.7422,251.9524,251.1881,251.9524,5990.0
2023-10-10 12:00:00,263.84,264.05,263.77,263.77,2004.0,252.0574,252.2581,251.9906,251.9906,2004.0
2023-10-10 12:30:00,263.87,263.91,263.08,263.33,1917.0,252.0861,252.1243,251.3314,251.5702,1917.0
2023-10-10 13:00:00,263.15,263.15,261.99,262.25,3364.0,251.3983,251.3983,250.2901,250.5384,3364.0
2023-10-10 13:30:00,262.21,262.46,261.86,262.36,6513.0,250.5002,250.7391,250.1659,250.6435,6513.0
2023-10-10 14:00:00,262.35,262.47,261.43,261.59,5573.0,250.634,250.7486,249.7551,249.9079,5573.0
2023-10-10 14:30:00,261.62,262.21,261.62,261.8,4651.0,249.9366,250.5002,249.9366,250.1085,4651.0
2023-10-10 15:00:00,261.9,262.11,261.85,261.92,6075.0,250.2041,250.4047,250.1563,250.2232,6075.0
2023-10-10 15:30:00,262.0,262.04,260.67,260.74,27446.0,250.2996,250.3378,249.029,249.0959,27446.0
2023-10-11 09:30:00,261.14,262.54,260.99,261.46,8572.0,249.478,250.8155,249.3347,249.7837,8572.0
2023-10-11 10:00:00,261.51,262.01,260.88,261.38,3949.0,249.8315,250.3092,249.2296,249.7073,3949.0
2023-10-11 10:30:00,261.06,261.54,260.74,261.47,7095.0,249.4016,249.8602,249.0959,249.7933,7095.0
2023-10-11 11:00:00,261.57,261.58,260.23,261.44,7608.0,249.8888,249.8984,248.6087,249.7646,7608.0
2023-10-11 11:30:00,261.5,261.78,261.29,261.5,7022.0,249.8219,250.0894,249.6213,249.8219,7022.0
2023-10-11 12:00:00,261.36,261.49,260.69,260.88,5739.0,249.6882,249.8124,249.0481,249.2296,5739.0
2023-10-11 12:30:00,260.71,260.9,260.47,260.9,3874.0,249.0672,249.2487,248.8379,249.2487,3874.0
2023-10-11 13:00:00,260.89,261.06,260.28,260.53,2232.0,249.2392,249.4016,248.6564,248.8953,2232.0
2023-10-11 13:30:00,260.6,261.02,260.51,260.91,4502.0,248.9621,249.3634,248.8762,249.2583,4502.0
2023-10-11 14:00:00,260.9,261.46,260.67,261.26,5216.0,249.2487,249.7837,249.029,249.5927,5216.0
2023-10-11 14:30:00,261.26,261.42,261.07,261.15,4975.0,249.5927,249.7455,249.4111,249.4876,4975.0
2023-10-11 15:00:00,261.27,261.36,260.95,261.34,7168.0,249.6022,249.6882,249.2965,249.6691,7168.0
2023-10-11 15:30:00,261.3,261.84,261.13,261.19,24015.0,249.6309,250.1468,249.4685,249.5258,24015.0
2023-10-12 09:30:00,261.97,262.26,258.24,258.48,22622.0,250.271,250.548,246.7075,246.9368,22622.0
2023-10-12 10:00:00,258.24,258.59,257.64,258.22,4789.0,246.7075,247.0419,246.1343,246.6884,4789.0
2023-10-12 10:30:00,258.44,258.44,257.12,257.13,3153.0,246.8986,246.8986,245.6375,245.6471,3153.0
2023-10-12 11:00:00,257.25,257.96,256.79,257.96,2317.0,245.7617,246.44,245.3223,246.44,2317.0
2023-10-12 11:30:00,257.94,258.02,257.41,257.81,2864.0,246.4209,246.4974,245.9146,246.2967,2864.0
2023-10-12 12:00:00,257.92,258.34,257.75,258.34,2177.0,246.4018,246.8031,246.2394,246.8031,2177.0
2023-10-12 12:30:00,258.57,258.57,257.52,257.52,2506.0,247.0228,247.0228,246.0197,246.0197,2506.0
2023-10-12 13:00:00,257.39,257.39,255.47,255.55,1600.0,245.8955,245.8955,244.0612,244.1377,1600.0
2023-10-12 13:30:00,255.07,255.39,254.31,254.31,6133.0,243.6791,243.9848,242.953,242.953,6133.0
2023-10-12 14:00:00,254.36,254.66,253.69,254.58,9780.0,243.0008,243.2874,242.3607,243.211,9780.0
2023-10-12 14:30:00,254.69,254.94,254.44,254.85,5865.0,243.3161,243.5549,243.0772,243.4689,5865.0
2023-10-12 15:00:00,254.83,255.13,254.63,254.91,6225.0,243.4498,243.7364,243.2587,243.5262,6225.0
2023-10-12 15:30:00,254.99,255.28,254.28,254.34,36889.0,243.6027,243.8797,242.9244,242.9817,36889.0
2023-10-13 09:30:00,254.62,255.96,254.44,254.76,5168.0,243.2492,244.5293,243.0772,243.3829,5168.0
2023-10-13 10:00:00,254.6,254.77,253.21,254.7,6522.0,243.2301,243.3925,241.9022,243.3256,6522.0
2023-10-13 10:30:00,254.73,255.54,253.43,253.53,6564.0,243.3543,244.1281,242.1123,242.2079,6564.0
2023-10-13 11:00:00,253.38,253.51,252.46,253.01,6659.0,242.0646,242.1888,241.1857,241.7111,6659.0
2023-10-13 11:30:00,253.12,253.45,252.26,252.26,4905.0,241.8162,242.1314,240.9946,240.9946,4905.0
2023-10-13 12:00:00,252.72,254.32,252.62,254.22,3851.0,241.434,242.9626,241.3385,242.8671,3851.0
2023-10-13 12:30:00,254.36,254.36,253.61,253.61,1515.0,243.0008,243.0008,242.2843,242.2843,1515.0
2023-10-13 13:00:00,253.37,253.56,252.83,253.06,2754.0,242.055,242.2365,241.5391,241.7589,2754.0
2023-10-13 13:30:00,252.41,253.63,252.41,253.63,2223.0,241.1379,242.3034,241.1379,242.3034,2223.0
2023-10-13 14:00:00,253.42,253.73,253.05,253.45,4787.0,242.1028,242.3989,241.7493,242.1314,4787.0
2023-10-13 14:30:00,253.83,253.83,253.1,253.6,3600.0,242.4945,242.4945,241.7971,242.2747,3600.0
2023-10-13 15:00:00,253.67,253.9,253.21,253.42,4400.0,242.3416,242.5613,241.9022,242.1028,4400.0
2023-10-13 15:30:00,253.45,253.96,253.0,253.65,19407.0,242.1314,242.6187,241.7015,242.3225,19407.0
2023-10-16 09:30:00,255.72,258.32,255.72,256.8,4237.0,244.3001,246.784,244.3001,245.3318,4237.0
2023-10-16 10:00:00,256.38,257.32,256.33,257.12,2984.0,244.9306,245.8286,244.8828,245.6375,2984.0
2023-10-16 10:30:00,257.31,258.61,257.31,258.61,9547.0,245.8191,247.061,245.8191,247.061,9547.0
2023-10-16 11:00:00,258.73,259.04,256.83,257.09,5938.0,247.1756,247.4718,245.3605,245.6089,5938.0
2023-10-16 11:30:00,257.05,257.73,257.05,257.52,1700.0,245.5707,246.2203,245.5707,246.0197,1700.0
2023-10-16 12:00:00,257.42,257.46,256.45,256.45,1746.0,245.9241,245.9624,244.9975,244.9975,1746.0
2023-10-16 12:30:00,256.56,256.73,256.31,256.35,3104.0,245.1026,245.265,244.8637,244.9019,3104.0
2023-10-16 13:00:00,256.39,256.7,255.49,255.49,2960.0,244.9401,245.2363,244.0803,244.0803,2960.0
2023-10-16 13:30:00,256.06,256.7,256.0,256.62,3310.0,244.6249,245.2363,244.5676,245.1599,3310.0
2023-10-16 14:00:00,256.63,256.86,256.28,256.35,1710.0,245.1694,245.3892,244.8351,244.9019,1710.0
2023-10-16 14:30:00,256.2,257.0,256.2,256.87,3264.0,244.7586,245.5229,244.7586,245.3987,3264.0
2023-10-16 15:00:00,256.75,257.14,256.65,257.14,2059.0,245.2841,245.6567,245.1885,245.6567,2059.0
2023-10-16 15:30:00,257.21,257.81,257.05,257.27,20631.0,245.7235,246.2967,245.5707,245.7808,20631.0
2023-10-17 09:30:00,256.24,258.06,255.98,258.06,6931.0,244.7968,246.5356,244.5485,246.5356,6931.0
2023-10-17 10:00:00,258.17,259.51,257.9,259.19,3790.0,246.6407,247.9208,246.3827,247.6151,3790.0
2023-10-17 10:30:00,259.52,259.78,258.62,258.62,3027.0,247.9304,248.1788,247.0706,247.0706,3027.0
2023-10-17 11:00:00,258.56,259.24,258.28,259.09,2571.0,247.0132,247.6629,246.7457,247.5196,2571.0
2023-10-17 11:30:00,259.66,260.29,259.66,259.94,2674.0,248.0641,248.666,248.0641,248.3316,2674.0
2023-10-17 12:00:00,260.05,260.27,259.72,260.24,2520.0,248.4367,248.6469,248.1214,248.6182,2520.0
2023-10-17 12:30:00,260.24,260.24,259.31,259.4,2100.0,248.6182,248.6182,247.7297,247.8157,2100.0
2023-10-17 13:00:00,259.42,259.78,259.42,259.69,2304.0,247.8348,248.1788,247.8348,248.0928,2304.0
2023-10-17 13:30:00,259.7,259.79,259.29,259.29,2509.0,248.1023,248.1883,247.7106,247.7106,2509.0
2023-10-17 14:00:00,259.03,259.44,258.96,259.44,2051.0,247.4622,247.8539,247.3954,247.8539,2051.0
2023-10-17 14:30:00,259.37,259.93,259.35,259.36,3780.0,247.7871,248.3221,247.768,247.7775,3780.0
2023-10-17 15:00:00,259.44,260.12,259.09,259.75,19629.0,247.8539,248.5036,247.5196,248.1501,19629.0
2023-10-17 15:30:00,259.72,259.84,258.99,259.2,39933.0,248.1214,248.2361,247.424,247.6247,39933.0
2023-10-18 09:30:00,256.79,256.79,252.88,253.86,6586.0,245.3223,245.3223,241.5869,242.5231,6586.0
2023-10-18 10:00:00,253.6,254.67,252.62,253.52,6888.0,242.2747,243.297,241.3385,242.1983,6888.0
2023-10-18 10:30:00,253.48,253.48,252.67,253.28,4445.0,242.1601,242.1601,241.3863,241.969,4445.0
2023-10-18 11:00:00,253.28,253.36,252.77,253.07,1826.0,241.969,242.0455,241.4818,241.7684,1826.0
2023-10-18 11:30:00,252.88,253.47,252.77,253.0,3403.0,241.5869,242.1505,241.4818,241.7015,3403.0
2023-10-18 12:00:00,252.71,253.0,252.15,252.15,1982.0,241.4245,241.7015,240.8895,240.8895,1982.0
2023-10-18 12:30:00,252.28,252.7,252.28,252.62,1500.0,241.0137,241.4149,241.0137,241.3385,1500.0
2023-10-18 13:00:00,252.48,253.42,252.37,252.53,5172.0,241.2048,242.1028,241.0997,241.2525,5172.0
2023-10-18 13:30:00,252.12,252.62,251.63,252.52,3816.0,240.8608,241.3385,240.3927,241.243,3816.0
2023-10-18 14:00:00,252.4,252.92,252.02,252.02,3059.0,241.1283,241.6251,240.7653,240.7653,3059.0
2023-10-18 14:30:00,251.93,252.35,251.35,251.79,5606.0,240.6793,241.0806,240.1252,240.5456,5606.0
2023-10-18 15:00:00,251.73,251.73,250.55,250.84,6665.0,240.4883,240.4883,239.3609,239.638,6665.0
2023-10-18 15:30:00,250.88,251.49,250.03,250.34,55971.0,239.6762,240.259,238.8642,239.1603,55971.0
2023-10-19 09:30:00,253.04,256.13,251.84,255.43,34348.0,241.7397,244.6918,240.5933,244.023,34348.0
2023-10-19 10:00:00,255.3,255.34,252.82,253.82,14959.0,243.8988,243.937,241.5296,242.4849,14959.0
2023-10-19 10:30:00,253.69,254.53,252.25,253.09,11336.0,242.3607,243.1632,240.985,241.7875,11336.0
2023-10-19 11:00:00,253.11,255.75,253.11,255.5,7525.0,241.8066,244.3287,241.8066,244.0899,7525.0
2023-10-19 11:30:00,255.39,257.04,255.07,257.04,9682.0,243.9848,245.5611,243.6791,245.5611,9682.0
2023-10-19 12:00:00,256.67,257.5,255.82,256.18,13782.0,245.2076,246.0006,244.3956,244.7395,13782.0
2023-10-19 12:30:00,256.02,257.52,254.91,256.91,8675.0,244.5867,246.0197,243.5262,245.4369,8675.0
2023-10-19 13:00:00,257.16,257.68,256.1,256.1,11601.0,245.6758,246.1725,244.6631,244.6631,11601.0
2023-10-19 13:30:00,256.61,256.61,254.4,254.75,6010.0,245.1503,245.1503,243.039,243.3734,6010.0
2023-10-19 14:00:00,254.67,255.08,254.18,254.19,5091.0,243.297,243.6886,242.8288,242.8384,5091.0
2023-10-19 14:30:00,254.13,254.13,253.03,253.6,6090.0,242.7811,242.7811,241.7302,242.2747,6090.0
2023-10-19 15:00:00,253.24,253.63,252.61,253.01,7733.0,241.9308,242.3034,241.329,241.7111,7733.0
2023-10-19 15:30:00,253.01,253.42,252.23,252.59,56295.0,241.7111,242.1028,240.9659,241.3098,56295.0
2023-10-20 09:30:00,254.7,256.84,254.55,254.79,23142.0,243.3256,245.37,243.1823,243.4116,23142.0
2023-10-20 10:00:00,254.78,254.9,253.36,253.37,2309.0,243.402,243.5167,242.0455,242.055,2309.0
2023-10-20 10:30:00,253.24,253.84,252.76,253.01,6258.0,241.9308,242.504,241.4723,241.7111,6258.0
2023-10-20 11:00:00,252.95,253.17,252.31,252.82,2587.0,241.6538,241.8639,241.0423,241.5296,2587.0
2023-10-20 11:30:00,252.61,253.74,252.61,253.62,1571.0,241.329,242.4085,241.329,242.2938,1571.0
2023-10-20 12:00:00,253.65,253.89,252.98,253.71,2444.0,242.3225,242.5518,241.6824,242.3798,2444.0
2023-10-20 12:30:00,253.54,254.69,253.54,254.69,2917.0,242.2174,243.3161,242.2174,243.3161,2917.0
2023-10-20 13:00:00,254.6,255.24,254.24,254.84,5309.0,243.2301,243.8415,242.8862,243.4594,5309.0
2023-10-20 13:30:00,254.58,254.7,254.18,254.43,2244.0,243.211,243.3256,242.8288,243.0677,2244.0
2023-10-20 14:00:00,254.4,254.4,253.65,253.73,1710.0,243.039,243.039,242.3225,242.3989,1710.0
2023-10-20 14:30:00,253.63,254.32,253.63,254.07,2655.0,242.3034,242.9626,242.3034,242.7238,2655.0
2023-10-20 15:00:00,254.12,254.54,253.41,254.2,13969.0,242.7715,243.1728,242.0932,242.8479,13969.0
2023-10-20 15:30:00,254.27,254.49,252.88,252.92,38759.0,242.9148,243.125,241.5869,241.6251,38759.0
2023-10-23 09:30:00,253.53,255.8,252.39,253.86,19720.0,242.2079,244.3765,241.1188,242.5231,19720.0
2023-10-23 10:00:00,253.36,253.77,252.15,253.52,9622.0,242.0455,242.4371,240.8895,242.1983,9622.0
2023-10-23 10:30:00,252.74,252.99,251.69,252.7,8328.0,241.4531,241.692,240.45,241.4149,8328.0
2023-10-23 11:00:00,252.58,253.29,252.43,253.29,2446.0,241.3003,241.9786,241.157,241.9786,2446.0
2023-10-23 11:30:00,253.35,253.62,252.89,253.58,3060.0,242.0359,242.2938,241.5964,242.2556,3060.0
2023-10-23 12:00:00,253.54,253.67,252.82,253.21,2420.0,242.2174,242.3416,241.5296,241.9022,2420.0
2023-10-23 12:30:00,253.56,254.35,253.43,254.35,3948.0,242.2365,242.9912,242.1123,242.9912,3948.0
2023-10-23 13:00:00,254.46,254.46,253.05,253.42,8474.0,243.0963,243.0963,241.7493,242.1028,8474.0
2023-10-23 13:30:00,253.54,253.79,252.44,252.58,8719.0,242.2174,242.4563,241.1665,241.3003,8719.0
2023-10-23 14:00:00,252.52,252.81,252.11,252.34,7743.0,241.243,241.52,240.8513,241.071,7743.0
2023-10-23 14:30:00,252.48,252.93,252.22,252.68,10540.0,241.2048,241.6347,240.9564,241.3958,10540.0
2023-10-23 15:00:00,252.68,252.77,251.17,251.17,8057.0,241.3958,241.4818,239.9533,239.9533,8057.0
2023-10-23 15:30:00,251.08,251.36,250.23,250.47,33573.0,239.8673,240.1348,239.0552,239.2845,33573.0
2023-10-24 09:30:00,252.81,252.88,250.7,252.7,7155.0,241.52,241.5869,239.5042,241.4149,7155.0
2023-10-24 10:00:00,252.69,252.71,251.75,252.71,5260.0,241.4054,241.4245,240.5074,241.4245,5260.0
2023-10-24 10:30:00,252.75,253.32,252.34,253.13,9358.0,241.4627,242.0072,241.071,241.8257,9358.0
2023-10-24 11:00:00,253.15,253.3,252.47,252.47,3835.0,241.8448,241.9881,241.1952,241.1952,3835.0
2023-10-24 11:30:00,252.45,252.88,251.88,252.88,3808.0,241.1761,241.5869,240.6316,241.5869,3808.0
2023-10-24 12:00:00,252.94,253.17,252.55,252.76,4644.0,241.6442,241.8639,241.2716,241.4723,4644.0
2023-10-24 12:30:00,252.63,252.64,252.12,252.51,1694.0,241.3481,241.3576,240.8608,241.2334,1694.0
2023-10-24 13:00:00,252.49,252.87,252.48,252.87,3291.0,241.2143,241.5773,241.2048,241.5773,3291.0
2023-10-24 13:30:00,252.97,253.2,252.54,252.56,4265.0,241.6729,241.8926,241.2621,241.2812,4265.0
2023-10-24 14:00:00,252.81,253.55,252.6,253.55,3857.0,241.52,242.227,241.3194,242.227,3857.0
2023-10-24 14:30:00,254.03,254.05,253.71,253.88,5516.0,242.6855,242.7046,242.3798,242.5422,5516.0
2023-10-24 15:00:00,253.91,254.49,253.81,254.09,6860.0,242.5709,243.125,242.4754,242.7429,6860.0
2023-10-24 15:30:00,254.11,254.21,253.49,254.0,27644.0,242.762,242.8575,242.1697,242.6569,27644.0
2023-10-25 09:30:00,253.3,253.3,251.65,252.24,6397.0,241.9881,241.9881,240.4118,240.9755,6397.0
2023-10-25 10:00:00,252.3,252.37,250.26,251.84,5312.0,241.0328,241.0997,239.0839,240.5933,5312.0
2023-10-25 10:30:00,252.17,252.86,251.81,252.72,1774.0,240.9086,241.5678,240.5647,241.434,1774.0
2023-10-25 11:00:00,252.55,253.38,252.44,253.17,5803.0,241.2716,242.0646,241.1665,241.8639,5803.0
2023-10-25 11:30:00,252.54,252.71,251.9,251.97,2663.0,241.2621,241.4245,240.6507,240.7175,2663.0
2023-10-25 12:00:00,252.01,252.25,251.77,252.02,3917.0,240.7557,240.985,240.5265,240.7653,3917.0
2023-10-25 12:30:00,251.84,252.19,251.02,251.25,4298.0,240.5933,240.9277,239.81,240.0297,4298.0
2023-10-25 13:00:00,251.06,251.39,250.83,251.08,6700.0,239.8482,240.1634,239.6284,239.8673,6700.0
2023-10-25 13:30:00,250.98,251.09,250.77,251.0,5514.0,239.7717,239.8768,239.5711,239.7909,5514.0
2023-10-25 14:00:00,250.9,251.02,250.34,250.49,4516.0,239.6953,239.81,239.1603,239.3036,4516.0
2023-10-25 14:30:00,250.63,251.0,250.49,250.75,4397.0,239.4374,239.7909,239.3036,239.552,4397.0
2023-10-25 15:00:00,250.47,250.76,250.32,250.76,4356.0,239.2845,239.5616,239.1412,239.5616,4356.0
2023-10-25 15:30:00,250.81,250.86,249.84,250.07,24224.0,239.6093,239.6571,238.6827,238.9024,24224.0
2023-10-26 09:30:00,251.02,253.11,250.3,253.02,6476.0,239.81,241.8066,239.1221,241.7206,6476.0
2023-10-26 10:00:00,252.53,252.55,251.75,252.33,3447.0,241.2525,241.2716,240.5074,241.0615,3447.0
2023-10-26 10:30:00,252.31,254.63,251.59,254.36,5447.0,241.0423,243.2587,240.3545,243.0008,5447.0
2023-10-26 11:00:00,254.36,254.51,253.68,254.51,3939.0,243.0008,243.1441,242.3512,243.1441,3939.0
2023-10-26 11:30:00,254.54,254.55,253.11,253.11,3023.0,243.1728,243.1823,241.8066,241.8066,3023.0
2023-10-26 12:00:00,252.96,253.12,252.52,252.7,3865.0,241.6633,241.8162,241.243,241.4149,3865.0
2023-10-26 12:30:00,252.87,252.99,252.53,252.84,5273.0,241.5773,241.692,241.2525,241.5487,5273.0
2023-10-26 13:00:00,252.92,253.57,252.9,253.31,4484.0,241.6251,242.2461,241.606,241.9977,4484.0
2023-10-26 13:30:00,253.38,254.32,253.19,254.32,7332.0,242.0646,242.9626,241.8831,242.9626,7332.0
2023-10-26 14:00:00,254.19,254.57,254.06,254.34,4377.0,242.8384,243.2014,242.7142,242.9817,4377.0
2023-10-26 14:30:00,254.44,255.22,254.43,255.22,2896.0,243.0772,243.8224,243.0677,243.8224,2896.0
2023-10-26 15:00:00,255.27,255.56,254.64,254.64,8315.0,243.8702,244.1472,243.2683,243.2683,8315.0
2023-10-26 15:30:00,254.57,254.8,253.22,253.49,32410.0,243.2014,243.4212,241.9117,242.1697,32410.0
2023-10-27 09:30:00,253.09,253.59,252.02,253.59,3962.0,241.7875,242.2652,240.7653,242.2652,3962.0
2023-10-27 10:00:00,253.58,253.58,252.03,253.03,5213.0,242.2556,242.2556,240.7749,241.7302,5213.0
2023-10-27 10:30:00,253.25,254.4,252.91,254.4,4835.0,241.9404,243.039,241.6156,243.039,4835.0
2023-10-27 11:00:00,254.11,254.59,253.85,254.59,3092.0,242.762,243.2205,242.5136,243.2205,3092.0
2023-10-27 11:30:00,254.41,254.57,253.92,254.02,12036.0,243.0486,243.2014,242.5804,242.676,12036.0
2023-10-27 12:00:00,254.01,254.06,253.0,253.17,4132.0,242.6664,242.7142,241.7015,241.8639,4132.0
2023-10-27 12:30:00,252.75,253.17,252.74,252.76,4337.0,241.4627,241.8639,241.4531,241.4723,4337.0
2023-10-27 13:00:00,252.81,252.95,251.93,252.41,6112.0,241.52,241.6538,240.6793,241.1379,6112.0
2023-10-27 13:30:00,252.11,252.31,251.95,252.24,3331.0,240.8513,241.0423,240.6984,240.9755,3331.0
2023-10-27 14:00:00,252.29,252.61,252.01,252.05,4120.0,241.0232,241.329,240.7557,240.794,4120.0
2023-10-27 14:30:00,251.97,252.96,251.71,252.15,9887.0,240.7175,241.6633,240.4691,240.8895,9887.0
2023-10-27 15:00:00,252.22,252.24,251.64,252.24,4056.0,240.9564,240.9755,240.4023,240.9755,4056.0
2023-10-27 15:30:00,252.38,252.57,251.74,252.3,23685.0,241.1092,241.2907,240.4978,241.0328,23685.0
2023-10-30 09:30:00,254.07,254.07,252.39,252.62,3702.0,242.7238,242.7238,241.1188,241.3385,3702.0
2023-10-30 10:00:00,252.9,253.44,252.21,253.42,5839.0,241.606,242.1219,240.9468,242.1028,5839.0
2023-10-30 10:30:00,253.43,253.45,252.95,253.17,6866.0,242.1123,242.1314,241.6538,241.8639,6866.0
2023-10-30 11:00:00,253.69,254.13,253.61,254.13,3840.0,242.3607,242.7811,242.2843,242.7811,3840.0
2023-10-30 11:30:00,253.85,255.07,253.85,255.04,5052.0,242.5136,243.6791,242.5136,243.6504,5052.0
2023-10-30 12:00:00,254.99,255.07,254.62,254.7,5846.0,243.6027,243.6791,243.2492,243.3256,5846.0
2023-10-30 12:30:00,254.8,255.18,254.72,254.89,5358.0,243.4212,243.7842,243.3447,243.5071,5358.0
2023-10-30 13:00:00,254.71,256.13,254.71,256.13,10996.0,243.3352,244.6918,243.3352,244.6918,10996.0
2023-10-30 13:30:00,256.42,256.58,256.12,256.56,4078.0,244.9688,245.1217,244.6822,245.1026,4078.0
2023-10-30 14:00:00,256.56,256.57,255.55,256.03,7013.0,245.1026,245.1121,244.1377,244.5962,7013.0
2023-10-30 14:30:00,256.1,256.45,255.57,255.57,7069.0,244.6631,244.9975,244.1568,244.1568,7069.0
2023-10-30 15:00:00,255.55,255.62,254.98,254.98,8137.0,244.1377,244.2045,243.5931,243.5931,8137.0
2023-10-30 15:30:00,254.91,255.15,254.22,254.41,40562.0,243.5262,243.7555,242.8671,243.0486,40562.0
2023-10-31 09:30:00,255.04,257.31,255.04,256.35,6980.0,243.6504,245.8191,243.6504,244.9019,6980.0
2023-10-31 10:00:00,256.66,257.23,256.25,256.91,14234.0,245.1981,245.7426,244.8064,245.4369,14234.0
2023-10-31 10:30:00,256.84,258.14,256.73,257.91,11228.0,245.37,246.612,245.265,246.3923,11228.0
2023-10-31 11:00:00,258.01,258.78,257.81,258.51,9380.0,246.4878,247.2234,246.2967,246.9655,9380.0
2023-10-31 11:30:00,258.5,259.58,258.49,259.58,15165.0,246.9559,247.9877,246.9464,247.9877,15165.0
2023-10-31 12:00:00,259.88,259.88,258.19,258.47,5147.0,248.2743,248.2743,246.6598,246.9273,5147.0
2023-10-31 12:30:00,258.5,258.77,258.28,258.71,3921.0,246.9559,247.2139,246.7457,247.1565,3921.0
2023-10-31 13:00:00,258.75,259.33,258.75,258.98,5599.0,247.1948,247.7489,247.1948,247.4145,5599.0
2023-10-31 13:30:00,258.98,259.1,258.44,259.0,4771.0,247.4145,247.5291,246.8986,247.4336,4771.0
2023-10-31 14:00:00,258.91,258.91,258.01,258.18,4660.0,247.3476,247.3476,246.4878,246.6502,4660.0
2023-10-31 14:30:00,258.17,258.74,258.1,258.74,4152.0,246.6407,247.1852,246.5738,247.1852,4152.0
2023-10-31 15:00:00,258.78,258.78,258.3,258.5,7653.0,247.2234,247.2234,246.7648,246.9559,7653.0
2023-10-31 15:30:00,258.47,258.47,257.62,257.89,27205.0,246.9273,246.9273,246.1152,246.3732,27205.0
2023-11-01 09:30:00,257.55,257.73,255.89,257.57,6882.0,246.0483,246.2203,244.4625,246.0674,6882.0
2023-11-01 10:00:00,257.85,258.58,256.82,258.32,8581.0,246.3349,247.0323,245.3509,246.784,8581.0
2023-11-01 10:30:00,258.58,259.21,257.92,258.13,2183.0,247.0323,247.6342,246.4018,246.6024,2183.0
2023-11-01 11:00:00,258.21,258.21,257.62,257.95,2325.0,246.6789,246.6789,246.1152,246.4305,2325.0
2023-11-01 11:30:00,258.27,258.87,258.18,258.8,2508.0,246.7362,247.3094,246.6502,247.2425,2508.0
2023-11-01 12:00:00,258.7,258.8,258.28,258.46,2467.0,247.147,247.2425,246.7457,246.9177,2467.0
2023-11-01 12:30:00,258.44,258.54,258.03,258.17,1550.0,246.8986,246.9941,246.5069,246.6407,1550.0
2023-11-01 13:00:00,258.19,258.5,258.13,258.43,5040.0,246.6598,246.9559,246.6024,246.889,5040.0
2023-11-01 13:30:00,258.38,258.66,258.2,258.49,7903.0,246.8413,247.1088,246.6693,246.9464,7903.0
2023-11-01 14:00:00,259.13,259.15,258.6,259.04,8440.0,247.5578,247.5769,247.0515,247.4718,8440.0
2023-11-01 14:30:00,259.4,260.82,259.06,260.82,5783.0,247.8157,249.1723,247.4909,249.1723,5783.0
2023-11-01 15:00:00,260.79,262.2,260.79,261.81,5682.0,249.1436,250.4907,249.1436,250.1181,5682.0
2023-11-01 15:30:00,262.02,262.32,260.45,260.52,33620.0,250.3187,250.6053,248.8188,248.8857,33620.0
2023-11-02 09:30:00,263.99,265.21,261.69,262.88,10689.0,252.2007,253.3663,250.0035,251.1403,10689.0
2023-11-02 10:00:00,262.88,263.21,262.76,263.18,2000.0,251.1403,251.4556,251.0257,251.4269,2000.0
2023-11-02 10:30:00,263.27,263.68,262.55,263.68,8212.0,251.5129,251.9046,250.8251,251.9046,8212.0
2023-11-02 11:00:00,263.63,263.65,262.89,263.18,3438.0,251.8568,251.8759,251.1499,251.4269,3438.0
2023-11-02 11:30:00,263.23,263.25,262.75,262.82,2434.0,251.4747,251.4938,251.0161,251.083,2434.0
2023-11-02 12:00:00,262.78,262.95,262.31,262.32,3450.0,251.0448,251.2072,250.5958,250.6053,3450.0
2023-11-02 12:30:00,262.29,262.84,262.24,262.42,5429.0,250.5767,251.1021,250.5289,250.7009,5429.0
2023-11-02 13:00:00,262.62,262.8,262.36,262.8,1722.0,250.8919,251.0639,250.6435,251.0639,1722.0
2023-11-02 13:30:00,262.82,263.75,262.77,263.7,1994.0,251.083,251.9715,251.0352,251.9237,1994.0
2023-11-02 14:00:00,263.76,263.86,263.18,263.86,5581.0,251.981,252.0765,251.4269,252.0765,5581.0
2023-11-02 14:30:00,263.6,263.95,263.57,263.87,3949.0,251.8282,252.1625,251.7995,252.0861,3949.0
2023-11-02 15:00:00,263.8,263.84,263.52,263.57,3959.0,252.0192,252.0574,251.7517,251.7995,3959.0
2023-11-02 15:30:00,263.54,264.04,263.06,263.26,25833.0,251.7708,252.2485,251.3123,251.5033,25833.0
2023-11-03 09:30:00,267.36,270.62,267.36,270.32,8360.0,255.4202,258.5347,255.4202,258.2481,8360.0
2023-11-03 10:00:00,270.65,271.43,270.25,270.46,6131.0,258.5633,259.3085,258.1812,258.3818,6131.0
2023-11-03 10:30:00,270.36,270.74,269.79,269.8,5283.0,258.2863,258.6493,257.7417,257.7513,5283.0
2023-11-03 11:00:00,270.1,271.32,270.1,271.05,5102.0,258.0379,259.2034,258.0379,258.9455,5102.0
2023-11-03 11:30:00,270.89,271.36,270.46,270.85,4821.0,258.7926,259.2416,258.3818,258.7544,4821.0
2023-11-03 12:00:00,270.85,271.38,270.85,271.38,4710.0,258.7544,259.2607,258.7544,259.2607,4710.0
2023-11-03 12:30:00,271.39,271.39,270.85,271.01,2566.0,259.2703,259.2703,258.7544,258.9072,2566.0
2023-11-03 13:00:00,271.06,271.26,270.26,270.27,5980.0,258.955,259.1461,258.1907,258.2003,5980.0
2023-11-03 13:30:00,270.53,270.81,270.42,270.72,3729.0,258.4487,258.7162,258.3436,258.6302,3729.0
2023-11-03 14:00:00,270.63,271.21,270.63,271.21,5396.0,258.5442,259.0983,258.5442,259.0983,5396.0
2023-11-03 14:30:00,271.37,271.92,271.36,271.81,13364.0,259.2512,259.7766,259.2416,259.6715,13364.0
2023-11-03 15:00:00,271.79,271.83,271.33,271.52,6769.0,259.6524,259.6906,259.213,259.3945,6769.0
2023-11-03 15:30:00,271.5,271.5,270.55,270.86,35094.0,259.3754,259.3754,258.4678,258.7639,35094.0
2023-11-06 09:30:00,270.32,270.6,268.12,268.39,5495.0,258.2481,258.5156,256.1463,256.4042,5495.0
2023-11-06 10:00:00,267.81,268.25,267.32,267.71,2670.0,255.8502,256.2705,255.382,255.7546,2670.0
2023-11-06 10:30:00,267.93,267.93,267.17,267.73,6110.0,255.9648,255.9648,255.2387,255.7737,6110.0
2023-11-06 11:00:00,267.6,267.67,266.98,267.13,3212.0,255.6495,255.7164,255.0572,255.2005,3212.0
2023-11-06 11:30:00,267.13,268.05,267.01,268.05,2929.0,255.2005,256.0794,255.0859,256.0794,2929.0
2023-11-06 12:00:00,268.27,268.27,267.87,267.87,2330.0,256.2896,256.2896,255.9075,255.9075,2330.0
2023-11-06 12:30:00,268.05,268.35,267.93,268.2,2203.0,256.0794,256.366,255.9648,256.2227,2203.0
2023-11-06 13:00:00,268.24,268.25,267.72,267.89,2367.0,256.2609,256.2705,255.7642,255.9266,2367.0
2023-11-06 13:30:00,267.95,268.51,267.88,267.88,5444.0,255.9839,256.5189,255.917,255.917,5444.0
2023-11-06 14:00:00,267.99,268.21,267.01,267.01,6037.0,256.0221,256.2323,255.0859,255.0859,6037.0
2023-11-06 14:30:00,267.08,268.36,267.01,268.27,5918.0,255.1528,256.3756,255.0859,256.2896,5918.0
2023-11-06 15:00:00,268.32,268.56,268.18,268.33,2721.0,256.3374,256.5667,256.2036,256.3469,2721.0
2023-11-06 15:30:00,268.3,269.05,268.15,269.03,21445.0,256.3183,257.0348,256.175,257.0157,21445.0
2023-11-07 09:30:00,268.05,268.4,267.23,267.75,4986.0,256.0794,256.4138,255.2961,255.7928,4986.0
2023-11-07 10:00:00,268.16,268.16,266.76,267.16,2366.0,256.1845,256.1845,254.847,255.2292,2366.0
2023-11-07 10:30:00,266.65,268.4,266.65,268.01,2307.0,254.742,256.4138,254.742,256.0412,2307.0
2023-11-07 11:00:00,267.85,267.85,266.79,266.87,1596.0,255.8884,255.8884,254.8757,254.9521,1596.0
2023-11-07 11:30:00,267.01,267.25,267.0,267.04,1200.0,255.0859,255.3152,255.0763,255.1145,1200.0
2023-11-07 12:00:00,267.22,267.54,266.59,266.86,1336.0,255.2865,255.5922,254.6846,254.9426,1336.0
2023-11-07 12:30:00,266.64,266.86,266.26,266.57,3568.0,254.7324,254.9426,254.3694,254.6655,3568.0
2023-11-07 13:00:00,266.82,266.83,266.35,266.35,1400.0,254.9044,254.9139,254.4554,254.4554,1400.0
2023-11-07 13:30:00,266.42,266.67,266.16,266.22,1440.0,254.5222,254.7611,254.2738,254.3312,1440.0
2023-11-07 14:00:00,266.23,266.85,266.22,266.85,2469.0,254.3407,254.933,254.3312,254.933,2469.0
2023-11-07 14:30:00,266.88,266.94,266.66,266.94,1712.0,254.9617,255.019,254.7515,255.019,1712.0
2023-11-07 15:00:00,267.09,267.22,266.73,266.74,4865.0,255.1623,255.2865,254.8184,254.8279,4865.0
2023-11-07 15:30:00,266.74,267.45,266.64,267.2,15943.0,254.8279,255.5062,254.7324,255.2674,15943.0
2023-11-08 09:30:00,267.51,267.73,267.32,267.73,2861.0,255.5635,255.7737,255.382,255.7737,2861.0
2023-11-08 10:00:00,267.7,268.12,267.38,267.65,1942.0,255.7451,256.1463,255.4394,255.6973,1942.0
2023-11-08 10:30:00,267.98,268.07,266.87,266.87,2868.0,256.0126,256.0985,254.9521,254.9521,2868.0
2023-11-08 11:00:00,266.94,267.24,266.55,266.74,1843.0,255.019,255.3056,254.6464,254.8279,1843.0
2023-11-08 11:30:00,266.65,267.39,266.43,266.43,3448.0,254.742,255.4489,254.5318,254.5318,3448.0
2023-11-08 12:00:00,266.63,266.78,265.74,265.9,7148.0,254.7228,254.8661,253.8726,254.0254,7148.0
2023-11-08 12:30:00,266.05,266.12,265.47,265.79,8004.0,254.1687,254.2356,253.6147,253.9204,8004.0
2023-11-08 13:00:00,265.65,266.09,265.58,265.72,4968.0,253.7866,254.207,253.7197,253.8535,4968.0
2023-11-08 13:30:00,265.68,265.75,265.3,265.47,1524.0,253.8153,253.8821,253.4522,253.6147,1524.0
2023-11-08 14:00:00,265.58,265.89,265.42,265.42,2691.0,253.7197,254.0159,253.5669,253.5669,2691.0
2023-11-08 14:30:00,265.64,266.04,265.46,265.98,4995.0,253.7771,254.1592,253.6051,254.1019,4995.0
2023-11-08 15:00:00,265.78,265.97,265.48,265.81,7962.0,253.9108,254.0923,253.6242,253.9395,7962.0
2023-11-08 15:30:00,265.66,266.04,265.48,265.69,15829.0,253.7962,254.1592,253.6242,253.8248,15829.0
2023-11-09 09:30:00,267.31,267.31,266.04,267.0,3052.0,255.3725,255.3725,254.1592,255.0763,3052.0
2023-11-09 10:00:00,267.35,267.35,266.81,266.94,1889.0,255.4107,255.4107,254.8948,255.019,1889.0
2023-11-09 10:30:00,266.84,266.99,266.66,266.89,1914.0,254.9235,255.0668,254.7515,254.9712,1914.0
2023-11-09 11:00:00,266.97,267.55,266.9,267.41,4480.0,255.0477,255.6018,254.9808,255.468,4480.0
2023-11-09 11:30:00,267.25,267.43,266.94,266.97,1791.0,255.3152,255.4871,255.019,255.0477,1791.0
2023-11-09 12:00:00,266.9,267.48,266.9,267.2,2017.0,254.9808,255.5349,254.9808,255.2674,2017.0
2023-11-09 12:30:00,267.24,267.27,266.99,267.25,1501.0,255.3056,255.3343,255.0668,255.3152,1501.0
2023-11-09 13:00:00,267.07,267.07,265.7,266.38,2233.0,255.1432,255.1432,253.8344,254.484,2233.0
2023-11-09 13:30:00,266.28,266.4,265.6,265.62,3036.0,254.3885,254.5031,253.7388,253.758,3036.0
2023-11-09 14:00:00,265.46,265.46,265.04,265.24,1994.0,253.6051,253.6051,253.2039,253.3949,1994.0
2023-11-09 14:30:00,265.28,265.28,264.33,264.33,3849.0,253.4331,253.4331,252.5256,252.5256,3849.0
2023-11-09 15:00:00,264.3,265.22,264.3,264.79,4032.0,252.4969,253.3758,252.4969,252.965,4032.0
2023-11-09 15:30:00,264.86,265.45,264.64,265.45,17280.0,253.0319,253.5955,252.8217,253.5955,17280.0
2023-11-10 09:30:00,266.85,267.24,265.91,266.81,3827.0,254.933,255.3056,254.035,254.8948,3827.0
2023-11-10 10:00:00,267.16,267.48,267.01,267.32,1355.0,255.2292,255.5349,255.0859,255.382,1355.0
2023-11-10 10:30:00,266.98,267.89,266.88,267.51,2559.0,255.0572,255.9266,254.9617,255.5635,2559.0
2023-11-10 11:00:00,267.87,268.46,267.87,268.39,1469.0,255.9075,256.4711,255.9075,256.4042,1469.0
2023-11-10 11:30:00,268.12,268.24,268.02,268.24,1713.0,256.1463,256.2609,256.0508,256.2609,1713.0
2023-11-10 12:00:00,268.26,268.62,268.13,268.37,2466.0,256.2801,256.624,256.1559,256.3851,2466.0
2023-11-10 12:30:00,268.28,269.39,268.28,269.23,3642.0,256.2992,257.3596,256.2992,257.2067,3642.0
2023-11-10 13:00:00,269.28,269.5,268.7,268.81,1706.0,257.2545,257.4647,256.7004,256.8055,1706.0
2023-11-10 13:30:00,268.97,269.53,268.97,269.42,1698.0,256.9583,257.4933,256.9583,257.3883,1698.0
2023-11-10 14:00:00,269.53,269.84,269.51,269.76,2673.0,257.4933,257.7895,257.4742,257.7131,2673.0
2023-11-10 14:30:00,269.78,269.84,269.47,269.53,3400.0,257.7322,257.7895,257.436,257.4933,3400.0
2023-11-10 15:00:00,269.44,270.22,269.44,270.11,3922.0,257.4074,258.1525,257.4074,258.0474,3922.0
2023-11-10 15:30:00,269.85,270.43,269.74,270.28,13120.0,257.799,258.3531,257.694,258.2098,13120.0
2023-11-13 09:30:00,268.73,269.8,268.26,268.37,4040.0,256.7291,257.7513,256.2801,256.3851,4040.0
2023-11-13 10:00:00,268.46,268.78,267.68,267.74,1932.0,256.4711,256.7768,255.726,255.7833,1932.0
2023-11-13 10:30:00,267.74,268.47,267.49,268.47,2372.0,255.7833,256.4807,255.5444,256.4807,2372.0
2023-11-13 11:00:00,268.31,268.47,267.4,267.88,4243.0,256.3278,256.4807,255.4585,255.917,4243.0
2023-11-13 11:30:00,268.67,268.68,268.38,268.58,994.0,256.6717,256.6813,256.3947,256.5858,994.0
2023-11-13 12:00:00,268.68,268.8,268.1,268.21,3235.0,256.6813,256.7959,256.1272,256.2323,3235.0
2023-11-13 12:30:00,268.01,268.05,267.21,267.41,4105.0,256.0412,256.0794,255.2769,255.468,4105.0
2023-11-13 13:00:00,267.4,267.53,267.08,267.12,7133.0,255.4585,255.5827,255.1528,255.191,7133.0
2023-11-13 13:30:00,267.22,267.22,266.9,266.97,500.0,255.2865,255.2865,254.9808,255.0477,500.0
2023-11-13 14:00:00,267.0,267.12,266.58,266.88,4018.0,255.0763,255.191,254.6751,254.9617,4018.0
2023-11-13 14:30:00,266.92,267.06,266.83,267.05,4857.0,254.9999,255.1336,254.9139,255.1241,4857.0
2023-11-13 15:00:00,267.05,267.34,266.91,267.34,5647.0,255.1241,255.4011,254.9903,255.4011,5647.0
2023-11-13 15:30:00,267.26,267.38,266.97,267.19,15613.0,255.3247,255.4394,255.0477,255.2578,15613.0
2023-11-14 09:30:00,270.28,272.88,270.28,272.72,6470.0,258.2098,260.6937,258.2098,260.5409,6470.0
2023-11-14 10:00:00,272.83,273.89,272.83,273.89,4327.0,260.646,261.6586,260.646,261.6586,4327.0
2023-11-14 10:30:00,273.76,274.23,273.58,273.58,6200.0,261.5344,261.9834,261.3625,261.3625,6200.0
2023-11-14 11:00:00,273.83,274.59,273.47,274.59,2247.0,261.6013,262.3274,261.2574,262.3274,2247.0
2023-11-14 11:30:00,274.74,274.74,273.96,273.97,2070.0,262.4707,262.4707,261.7255,261.7351,2070.0
2023-11-14 12:00:00,273.75,273.92,272.97,273.0,3233.0,261.5249,261.6873,260.7797,260.8084,3233.0
2023-11-14 12:30:00,273.01,273.32,272.92,273.27,7122.0,260.8179,261.1141,260.7319,261.0663,7122.0
2023-11-14 13:00:00,273.41,273.55,273.11,273.28,2660.0,261.2001,261.3338,260.9135,261.0759,2660.0
2023-11-14 13:30:00,273.23,273.27,272.97,273.25,4394.0,261.0281,261.0663,260.7797,261.0472,4394.0
2023-11-14 14:00:00,273.03,273.37,272.7,273.37,4088.0,260.837,261.1619,260.5218,261.1619,4088.0
2023-11-14 14:30:00,273.64,274.32,273.64,274.32,4047.0,261.4198,262.0694,261.4198,262.0694,4047.0
2023-11-14 15:00:00,274.22,274.58,274.16,274.44,6166.0,261.9739,262.3178,261.9166,262.1841,6166.0
2023-11-14 15:30:00,274.5,275.34,274.04,275.07,37137.0,262.2414,263.0439,261.8019,262.7859,37137.0
2023-11-15 09:30:00,275.0,276.33,274.75,276.33,7527.0,262.7191,263.9897,262.4802,263.9897,7527.0
2023-11-15 10:00:00,276.32,277.25,276.09,276.73,5129.0,263.9801,264.8686,263.7604,264.3718,5129.0
2023-11-15 10:30:00,276.86,277.66,276.82,277.66,3311.0,264.496,265.2603,264.4578,265.2603,3311.0
2023-11-15 11:00:00,278.06,278.06,276.81,276.84,1996.0,265.6424,265.6424,264.4482,264.4769,1996.0
2023-11-15 11:30:00,277.02,277.42,276.72,276.84,6568.0,264.6489,265.031,264.3622,264.4769,6568.0
2023-11-15 12:00:00,276.84,277.13,276.69,277.13,1702.0,264.4769,264.7539,264.3336,264.7539,1702.0
2023-11-15 12:30:00,276.95,277.0,276.6,276.66,2026.0,264.582,264.6297,264.2476,264.3049,2026.0
2023-11-15 13:00:00,277.05,277.05,275.72,276.38,2637.0,264.6775,264.6775,263.4069,264.0374,2637.0
2023-11-15 13:30:00,276.61,277.07,276.51,276.51,1214.0,264.2572,264.6966,264.1616,264.1616,1214.0
2023-11-15 14:00:00,276.77,276.77,275.72,275.97,1695.0,264.41,264.41,263.4069,263.6457,1695.0
2023-11-15 14:30:00,276.07,276.17,275.94,276.0,1163.0,263.7413,263.8368,263.6171,263.6744,1163.0
2023-11-15 15:00:00,276.08,276.17,275.41,275.46,3831.0,263.7508,263.8368,263.1108,263.1585,3831.0
2023-11-15 15:30:00,275.73,275.82,274.55,275.08,16873.0,263.4165,263.5024,262.2892,262.7955,16873.0
2023-11-16 09:30:00,274.7,276.21,274.7,275.19,4384.0,262.4325,263.875,262.4325,262.9006,4384.0
2023-11-16 10:00:00,274.97,275.28,274.08,274.3,1600.0,262.6904,262.9866,261.8401,262.0503,1600.0
2023-11-16 10:30:00,274.51,274.9,274.06,274.75,4224.0,262.2509,262.6235,261.821,262.4802,4224.0
2023-11-16 11:00:00,274.84,275.12,274.39,274.51,5631.0,262.5662,262.8337,262.1363,262.2509,5631.0
2023-11-16 11:30:00,274.56,274.57,274.01,274.01,4961.0,262.2987,262.3083,261.7733,261.7733,4961.0
2023-11-16 12:00:00,273.98,274.51,273.98,274.51,2700.0,261.7446,262.2509,261.7446,262.2509,2700.0
2023-11-16 12:30:00,274.51,275.0,274.43,274.74,3589.0,262.2509,262.7191,262.1745,262.4707,3589.0
2023-11-16 13:00:00,274.88,275.11,274.62,274.87,3060.0,262.6044,262.8241,262.356,262.5949,3060.0
2023-11-16 13:30:00,274.43,274.79,274.42,274.58,2764.0,262.1745,262.5184,262.165,262.3178,2764.0
2023-11-16 14:00:00,274.64,274.94,274.64,274.74,4180.0,262.3751,262.6617,262.3751,262.4707,4180.0
2023-11-16 14:30:00,274.69,275.01,274.55,275.0,1840.0,262.4229,262.7286,262.2892,262.7191,1840.0
2023-11-16 15:00:00,274.86,275.5,274.81,274.89,4558.0,262.5853,263.1967,262.5375,262.614,4558.0
2023-11-16 15:30:00,274.83,275.25,274.21,274.72,24460.0,262.5567,262.9579,261.9643,262.4516,24460.0
2023-11-17 09:30:00,275.97,276.47,275.43,276.47,11800.0,263.6457,264.1234,263.1299,264.1234,11800.0
2023-11-17 10:00:00,276.48,277.96,276.21,277.69,2875.0,264.133,265.5469,263.875,265.2889,2875.0
2023-11-17 10:30:00,277.46,277.66,277.16,277.26,3684.0,265.0692,265.2603,264.7826,264.8781,3684.0
2023-11-17 11:00:00,277.09,277.1,276.32,276.32,1199.0,264.7157,264.7253,263.9801,263.9801,1199.0
2023-11-17 11:30:00,275.97,276.3,275.91,276.04,1947.0,263.6457,263.961,263.5884,263.7126,1947.0
2023-11-17 12:00:00,276.04,276.26,275.87,275.9,1850.0,263.7126,263.9228,263.5502,263.5789,1850.0
2023-11-17 12:30:00,276.16,276.16,275.9,275.9,1262.0,263.8273,263.8273,263.5789,263.5789,1262.0
2023-11-17 13:00:00,275.93,276.09,275.71,275.96,4710.0,263.6075,263.7604,263.3974,263.6362,4710.0
2023-11-17 13:30:00,276.3,276.92,276.29,276.63,2278.0,263.961,264.5533,263.9515,264.2763,2278.0
2023-11-17 14:00:00,276.95,276.99,276.41,276.41,2388.0,264.582,264.6202,264.0661,264.0661,2388.0
2023-11-17 14:30:00,276.55,276.87,276.49,276.67,3684.0,264.1998,264.5055,264.1425,264.3145,3684.0
2023-11-17 15:00:00,276.55,277.07,276.4,277.07,2914.0,264.1998,264.6966,264.0565,264.6966,2914.0
2023-11-17 15:30:00,277.07,277.88,276.51,277.84,30347.0,264.6966,265.4704,264.1616,265.4322,30347.0
2023-11-20 09:30:00,275.9,277.14,273.86,275.74,13976.0,265.3599,266.5525,263.3978,265.206,13976.0
2023-11-20 10:00:00,275.73,276.35,275.4,276.0,4193.0,265.1964,265.7927,264.879,265.4561,4193.0
2023-11-20 10:30:00,276.08,276.39,275.7,276.0,3444.0,265.533,265.8312,265.1675,265.4561,3444.0
2023-11-20 11:00:00,275.68,275.69,274.66,274.81,3918.0,265.1483,265.1579,264.1672,264.3115,3918.0
2023-11-20 11:30:00,274.49,274.88,274.22,274.55,1163.0,264.0037,264.3788,263.7441,264.0614,1163.0
2023-11-20 12:00:00,274.25,274.47,274.25,274.47,2461.0,263.7729,263.9845,263.7729,263.9845,2461.0
2023-11-20 12:30:00,274.34,274.99,274.34,274.72,1894.0,263.8595,264.4846,263.8595,264.2249,1894.0
2023-11-20 13:00:00,274.68,275.45,274.66,275.31,2997.0,264.1865,264.9271,264.1672,264.7924,2997.0
2023-11-20 13:30:00,275.32,275.42,275.15,275.2,4198.0,264.802,264.8982,264.6385,264.6866,4198.0
2023-11-20 14:00:00,275.28,275.57,275.1,275.16,5140.0,264.7636,265.0425,264.5904,264.6481,5140.0
2023-11-20 14:30:00,275.2,275.71,275.02,275.52,4170.0,264.6866,265.1771,264.5135,264.9944,4170.0
2023-11-20 15:00:00,275.77,276.0,275.64,275.99,2129.0,265.2348,265.4561,265.1098,265.4464,2129.0
2023-11-20 15:30:00,276.0,276.0,275.1,275.23,18945.0,265.4561,265.4561,264.5904,264.7155,18945.0
2023-11-21 09:30:00,274.46,274.46,272.76,272.76,4549.0,263.9749,263.9749,262.3398,262.3398,4549.0
2023-11-21 10:00:00,273.05,274.22,273.05,273.81,4331.0,262.6187,263.7441,262.6187,263.3497,4331.0
2023-11-21 10:30:00,274.03,274.25,273.52,273.78,11484.0,263.5613,263.7729,263.0708,263.3209,11484.0
2023-11-21 11:00:00,273.66,273.78,272.97,272.97,4124.0,263.2054,263.3209,262.5418,262.5418,4124.0
2023-11-21 11:30:00,273.11,273.66,272.86,273.66,3729.0,262.6765,263.2054,262.436,263.2054,3729.0
2023-11-21 12:00:00,273.28,273.57,273.06,273.16,11545.0,262.84,263.1189,262.6284,262.7245,11545.0
2023-11-21 12:30:00,273.11,273.98,273.11,273.98,2600.0,262.6765,263.5132,262.6765,263.5132,2600.0
2023-11-21 13:00:00,273.8,274.1,273.62,273.63,2130.0,263.3401,263.6286,263.167,263.1766,2130.0
2023-11-21 13:30:00,273.76,274.39,273.76,274.39,1304.0,263.3016,263.9076,263.3016,263.9076,1304.0
2023-11-21 14:00:00,274.31,274.83,274.16,274.38,5562.0,263.8306,264.3307,263.6863,263.8979,5562.0
2023-11-21 14:30:00,274.65,274.88,274.57,274.7,2322.0,264.1576,264.3788,264.0807,264.2057,2322.0
2023-11-21 15:00:00,274.95,275.04,274.72,274.78,3323.0,264.4462,264.5327,264.2249,264.2827,3323.0
2023-11-21 15:30:00,274.88,274.95,274.35,274.88,9900.0,264.3788,264.4462,263.8691,264.3788,9900.0
2023-11-22 09:30:00,275.19,275.85,273.09,274.02,8609.0,264.677,265.3118,262.6572,263.5517,8609.0
2023-11-22 10:00:00,274.56,275.03,273.92,274.98,2963.0,264.0711,264.5231,263.4555,264.475,2963.0
2023-11-22 10:30:00,275.01,275.54,274.47,275.08,2160.0,264.5039,265.0136,263.9845,264.5712,2160.0
2023-11-22 11:00:00,275.07,275.48,274.62,275.35,2334.0,264.5616,264.9559,264.1288,264.8309,2334.0
2023-11-22 11:30:00,275.36,275.4,275.03,275.36,8486.0,264.8405,264.879,264.5231,264.8405,8486.0
2023-11-22 12:00:00,275.37,276.08,274.91,274.91,7376.0,264.8501,265.533,264.4077,264.4077,7376.0
2023-11-22 12:30:00,274.91,275.27,274.49,275.05,8987.0,264.4077,264.7539,264.0037,264.5423,8987.0
2023-11-22 13:00:00,275.49,275.5,275.11,275.41,911.0,264.9655,264.9752,264.6001,264.8886,911.0
2023-11-22 13:30:00,275.03,275.23,274.95,274.99,6881.0,264.5231,264.7155,264.4462,264.4846,6881.0
2023-11-22 14:00:00,274.96,275.17,274.39,274.64,5002.0,264.4558,264.6578,263.9076,264.148,5002.0
2023-11-22 14:30:00,274.52,274.67,274.15,274.66,1401.0,264.0326,264.1769,263.6767,264.1672,1401.0
2023-11-22 15:00:00,274.69,274.83,274.53,274.83,1058.0,264.1961,264.3307,264.0422,264.3307,1058.0
2023-11-22 15:30:00,274.81,275.0,274.4,274.5,8373.0,264.3115,264.4943,263.9172,264.0134,8373.0
2023-11-24 09:30:00,275.05,275.84,274.77,274.94,4239.0,264.5423,265.3022,264.273,264.4365,4239.0
2023-11-24 10:00:00,275.29,276.31,275.29,276.31,951.0,264.7732,265.7542,264.7732,265.7542,951.0
2023-11-24 10:30:00,276.31,276.37,276.05,276.21,3454.0,265.7542,265.8119,265.5041,265.658,3454.0
2023-11-24 11:00:00,276.0,276.01,275.24,275.24,2444.0,265.4561,265.4657,264.7251,264.7251,2444.0
2023-11-24 11:30:00,275.35,275.36,274.94,275.15,1473.0,264.8309,264.8405,264.4365,264.6385,1473.0
2023-11-24 12:00:00,275.01,275.14,274.6,274.6,821.0,264.5039,264.6289,264.1095,264.1095,821.0
2023-11-24 12:30:00,274.67,275.03,274.67,274.83,3640.0,264.1769,264.5231,264.1769,264.3307,3640.0
2023-11-27 09:30:00,273.63,273.63,272.81,273.62,2379.0,263.1766,263.1766,262.3879,263.167,2379.0
2023-11-27 10:00:00,273.29,273.48,273.0,273.24,4059.0,262.8496,263.0323,262.5707,262.8015,4059.0
2023-11-27 10:30:00,273.28,274.2,273.26,273.98,2118.0,262.84,263.7248,262.8207,263.5132,2118.0
2023-11-27 11:00:00,273.85,274.66,273.7,274.35,2348.0,263.3882,264.1672,263.2439,263.8691,2348.0
2023-11-27 11:30:00,274.05,274.65,274.05,274.37,1048.0,263.5805,264.1576,263.5805,263.8883,1048.0
2023-11-27 12:00:00,274.15,274.51,273.85,273.88,1986.0,263.6767,264.023,263.3882,263.417,1986.0
2023-11-27 12:30:00,273.92,274.03,273.62,273.7,1500.0,263.4555,263.5613,263.167,263.2439,1500.0
2023-11-27 13:00:00,273.66,273.8,273.39,273.75,3563.0,263.2054,263.3401,262.9458,263.292,3563.0
2023-11-27 13:30:00,273.61,273.89,273.6,273.63,2560.0,263.1574,263.4267,263.1477,263.1766,2560.0
2023-11-27 14:00:00,273.58,274.0,273.58,273.98,2470.0,263.1285,263.5325,263.1285,263.5132,2470.0
2023-11-27 14:30:00,273.81,274.21,273.58,273.87,4088.0,263.3497,263.7344,263.1285,263.4074,4088.0
2023-11-27 15:00:00,273.91,274.49,273.85,274.49,6963.0,263.4459,264.0037,263.3882,264.0037,6963.0
2023-11-27 15:30:00,274.53,274.68,273.66,273.75,21055.0,264.0422,264.1865,263.2054,263.292,21055.0
2023-11-28 09:30:00,273.75,273.75,271.79,272.53,3768.0,263.292,263.292,261.4069,262.1186,3768.0
2023-11-28 10:00:00,272.64,272.94,272.4,272.86,1467.0,262.2244,262.513,261.9936,262.436,1467.0
2023-11-28 10:30:00,273.3,274.27,273.29,273.8,2408.0,262.8592,263.7921,262.8496,263.3401,2408.0
2023-11-28 11:00:00,274.29,274.29,273.52,273.52,1623.0,263.8114,263.8114,263.0708,263.0708,1623.0
2023-11-28 11:30:00,273.44,274.18,273.21,273.26,1669.0,262.9938,263.7056,262.7726,262.8207,1669.0
2023-11-28 12:00:00,273.34,273.34,271.73,271.73,1867.0,262.8977,262.8977,261.3492,261.3492,1867.0
2023-11-28 12:30:00,271.81,271.81,271.5,271.5,1604.0,261.4261,261.4261,261.128,261.128,1604.0
2023-11-28 13:00:00,271.19,271.22,270.46,271.22,1811.0,260.8298,260.8587,260.1277,260.8587,1811.0
2023-11-28 13:30:00,271.24,271.37,271.0,271.08,2936.0,260.8779,261.0029,260.6471,260.724,2936.0
2023-11-28 14:00:00,271.0,271.33,270.85,271.33,1705.0,260.6471,260.9645,260.5028,260.9645,1705.0
2023-11-28 14:30:00,270.98,271.59,270.98,271.57,1499.0,260.6278,261.2145,260.6278,261.1953,1499.0
2023-11-28 15:00:00,271.38,271.38,270.82,270.88,2755.0,261.0125,261.0125,260.4739,260.5316,2755.0
2023-11-28 15:30:00,270.78,271.44,270.69,270.96,14429.0,260.4355,261.0703,260.3489,260.6086,14429.0
2023-11-29 09:30:00,272.99,273.88,272.67,273.88,3863.0,262.561,263.417,262.2533,263.417,3863.0
2023-11-29 10:00:00,274.1,274.1,273.02,273.05,3125.0,263.6286,263.6286,262.5899,262.6187,3125.0
2023-11-29 10:30:00,273.32,273.62,273.27,273.5,1899.0,262.8784,263.167,262.8303,263.0516,1899.0
2023-11-29 11:00:00,273.48,273.48,272.53,272.61,2127.0,263.0323,263.0323,262.1186,262.1956,2127.0
2023-11-29 11:30:00,272.41,272.9,272.41,272.82,800.0,262.0032,262.4745,262.0032,262.3975,800.0
2023-11-29 12:00:00,272.84,273.04,272.84,273.04,584.0,262.4168,262.6091,262.4168,262.6091,584.0
2023-11-29 12:30:00,273.33,273.33,272.75,272.75,914.0,262.8881,262.8881,262.3302,262.3302,914.0
2023-11-29 13:00:00,272.59,272.76,272.23,272.76,2544.0,262.1763,262.3398,261.8301,262.3398,2544.0
2023-11-29 13:30:00,272.9,273.26,272.83,272.83,2451.0,262.4745,262.8207,262.4072,262.4072,2451.0
2023-11-29 14:00:00,273.24,273.24,272.54,272.55,1399.0,262.8015,262.8015,262.1282,262.1378,1399.0
2023-11-29 14:30:00,272.58,272.59,272.04,272.14,1128.0,262.1667,262.1763,261.6473,261.7435,1128.0
2023-11-29 15:00:00,271.81,271.91,271.42,271.46,2168.0,261.4261,261.5223,261.051,261.0895,2168.0
2023-11-29 15:30:00,271.44,271.9,270.69,271.86,14106.0,261.0703,261.5127,260.3489,261.4742,14106.0
2023-11-30 09:30:00,272.8,274.24,271.3,274.14,4770.0,262.3783,263.7633,260.9356,263.6671,4770.0
2023-11-30 10:00:00,273.89,273.99,273.68,273.8,1525.0,263.4267,263.5228,263.2247,263.3401,1525.0
2023-11-30 10:30:00,273.8,274.19,273.3,274.14,3677.0,263.3401,263.7152,262.8592,263.6671,3677.0
2023-11-30 11:00:00,274.98,275.19,273.58,273.67,1802.0,264.475,264.677,263.1285,263.2151,1802.0
2023-11-30 11:30:00,273.93,273.93,272.72,272.72,4030.0,263.4651,263.4651,262.3014,262.3014,4030.0
2023-11-30 12:00:00,272.72,273.18,272.17,272.17,1847.0,262.3014,262.7438,261.7724,261.7724,1847.0
2023-11-30 12:30:00,272.24,272.7,272.24,272.59,1017.0,261.8397,262.2821,261.8397,262.1763,1017.0
2023-11-30 13:00:00,272.56,273.59,272.51,273.59,1117.0,262.1475,263.1381,262.0994,263.1381,1117.0
2023-11-30 13:30:00,273.3,273.55,273.16,273.17,7476.0,262.8592,263.0996,262.7245,262.7342,7476.0
2023-11-30 14:00:00,273.46,274.08,273.46,273.94,3146.0,263.0131,263.6094,263.0131,263.4747,3146.0
2023-11-30 14:30:00,274.07,274.43,274.03,274.33,5776.0,263.5998,263.946,263.5613,263.8498,5776.0
2023-11-30 15:00:00,274.41,274.41,273.53,273.54,5436.0,263.9268,263.9268,263.0804,263.09,5436.0
2023-11-30 15:30:00,273.57,274.84,273.41,274.56,22301.0,263.1189,264.3404,262.965,264.0711,22301.0
2023-12-01 09:30:00,274.5,275.57,274.5,275.57,3993.0,264.0134,265.0425,264.0134,265.0425,3993.0
2023-12-01 10:00:00,276.12,277.31,275.99,276.01,4623.0,265.5715,266.716,265.4464,265.4657,4623.0
2023-12-01 10:30:00,276.03,277.66,276.03,277.12,4867.0,265.4849,267.0526,265.4849,266.5333,4867.0
2023-12-01 11:00:00,276.99,278.05,276.57,278.05,3566.0,266.4082,267.4277,266.0043,267.4277,3566.0
2023-12-01 11:30:00,278.08,278.99,277.93,278.89,4876.0,267.4566,268.3318,267.3123,268.2356,4876.0
2023-12-01 12:00:00,278.64,279.31,278.64,278.79,3660.0,267.9952,268.6396,267.9952,268.1395,3660.0
2023-12-01 12:30:00,278.75,279.77,278.66,279.73,2312.0,268.101,269.082,268.0144,269.0436,2312.0
2023-12-01 13:00:00,279.92,279.92,279.44,279.71,4375.0,269.2263,269.2263,268.7646,269.0243,4375.0
2023-12-01 13:30:00,279.53,279.67,278.77,278.77,5180.0,268.8512,268.9858,268.1202,268.1202,5180.0
2023-12-01 14:00:00,278.94,278.94,277.93,277.93,5064.0,268.2837,268.2837,267.3123,267.3123,5064.0
2023-12-01 14:30:00,278.15,278.57,278.0,278.57,6140.0,267.5239,267.9279,267.3796,267.9279,6140.0
2023-12-01 15:00:00,278.56,278.74,278.31,278.74,2667.0,267.9183,268.0914,267.6778,268.0914,2667.0
2023-12-01 15:30:00,278.68,280.06,278.49,280.0,61030.0,268.0337,269.3609,267.8509,269.3032,61030.0
2023-12-04 09:30:00,277.74,281.36,277.74,280.45,9975.0,267.1296,270.6113,267.1296,269.736,9975.0
2023-12-04 10:00:00,280.1,280.28,278.76,279.43,4136.0,269.3994,269.5725,268.1106,268.755,4136.0
2023-12-04 10:30:00,279.45,280.26,278.53,278.53,9485.0,268.7743,269.5533,267.8894,267.8894,9485.0
2023-12-04 11:00:00,278.35,279.11,278.23,278.5,9063.0,267.7163,268.4472,267.6009,267.8605,9063.0
2023-12-04 11:30:00,278.85,279.49,278.7,279.45,4631.0,268.1972,268.8127,268.0529,268.7743,4631.0
2023-12-04 12:00:00,279.25,280.07,279.11,280.03,4461.0,268.5819,269.3706,268.4472,269.3321,4461.0
2023-12-04 12:30:00,279.88,280.53,279.55,280.43,5945.0,269.1878,269.813,268.8704,269.7168,5945.0
2023-12-04 13:00:00,280.47,280.47,279.51,279.53,2639.0,269.7553,269.7553,268.832,268.8512,2639.0
2023-12-04 13:30:00,279.18,279.61,279.16,279.24,5021.0,268.5146,268.9281,268.4953,268.5723,5021.0
2023-12-04 14:00:00,279.32,280.03,279.32,279.8,3148.0,268.6492,269.3321,268.6492,269.1109,3148.0
2023-12-04 14:30:00,279.81,280.75,279.35,280.16,3800.0,269.1205,270.0246,268.6781,269.4571,3800.0
2023-12-04 15:00:00,280.16,280.26,279.63,279.94,3839.0,269.4571,269.5533,268.9474,269.2455,3839.0
2023-12-04 15:30:00,279.94,280.98,279.85,280.92,18627.0,269.2455,270.2458,269.159,270.1881,18627.0
2023-12-05 09:30:00,279.99,280.62,278.58,280.04,10676.0,269.2936,269.8996,267.9375,269.3417,10676.0
2023-12-05 10:00:00,279.6,279.89,278.74,279.48,4241.0,268.9185,269.1974,268.0914,268.8031,4241.0
2023-12-05 10:30:00,279.47,279.74,278.91,279.74,4536.0,268.7935,269.0532,268.2549,269.0532,4536.0
2023-12-05 11:00:00,279.5,279.74,278.81,279.38,6550.0,268.8223,269.0532,268.1587,268.7069,6550.0
2023-12-05 11:30:00,279.69,280.05,278.79,279.19,2070.0,269.0051,269.3513,268.1395,268.5242,2070.0
2023-12-05 12:00:00,279.32,279.36,278.8,278.99,8194.0,268.6492,268.6877,268.1491,268.3318,8194.0
2023-12-05 12:30:00,279.0,279.39,278.21,279.36,10366.0,268.3414,268.7165,267.5816,268.6877,10366.0
2023-12-05 13:00:00,279.35,279.38,278.96,279.0,5239.0,268.6781,268.7069,268.303,268.3414,5239.0
2023-12-05 13:30:00,279.0,279.03,278.59,279.0,6201.0,268.3414,268.3703,267.9471,268.3414,6201.0
2023-12-05 14:00:00,278.82,278.88,278.21,278.47,4634.0,268.1683,268.226,267.5816,267.8317,4634.0
2023-12-05 14:30:00,278.61,279.27,278.32,279.27,5500.0,267.9663,268.6011,267.6874,268.6011,5500.0
2023-12-05 15:00:00,279.16,279.35,278.77,278.99,7650.0,268.4953,268.6781,268.1202,268.3318,7650.0
2023-12-05 15:30:00,279.0,279.09,278.68,278.93,36041.0,268.3414,268.428,268.0337,268.2741,36041.0
2023-12-06 09:30:00,280.35,283.13,279.99,282.25,8478.0,269.6399,272.3137,269.2936,271.4673,8478.0
2023-12-06 10:00:00,282.57,282.75,281.22,281.5,5027.0,271.7751,271.9482,270.4766,270.7459,5027.0
2023-12-06 10:30:00,281.5,281.67,280.91,280.92,7445.0,270.7459,270.9094,270.1785,270.1881,7445.0
2023-12-06 11:00:00,280.9,281.57,280.89,281.55,6140.0,270.1689,270.8133,270.1592,270.794,6140.0
2023-12-06 11:30:00,281.37,281.49,281.12,281.42,4632.0,270.6209,270.7363,270.3805,270.669,4632.0
2023-12-06 12:00:00,281.55,281.55,280.64,280.77,957.0,270.794,270.794,269.9188,270.0438,957.0
2023-12-06 12:30:00,280.71,281.13,280.54,280.6,2654.0,269.9861,270.3901,269.8226,269.8803,2654.0
2023-12-06 13:00:00,280.5,281.45,280.5,281.44,1402.0,269.7841,270.6978,269.7841,270.6882,1402.0
2023-12-06 13:30:00,281.54,281.68,281.43,281.55,2193.0,270.7844,270.9191,270.6786,270.794,2193.0
2023-12-06 14:00:00,281.37,281.54,281.08,281.35,3046.0,270.6209,270.7844,270.342,270.6017,3046.0
2023-12-06 14:30:00,281.41,281.64,281.14,281.16,4680.0,270.6594,270.8806,270.3997,270.4189,4680.0
2023-12-06 15:00:00,281.11,281.3,280.6,280.61,8066.0,270.3708,270.5536,269.8803,269.8899,8066.0
2023-12-06 15:30:00,280.37,280.48,279.63,280.14,20816.0,269.6591,269.7649,268.9474,269.4379,20816.0
2023-12-07 09:30:00,280.84,282.56,278.12,280.44,8335.0,270.1111,271.7654,267.4951,269.7264,8335.0
2023-12-07 10:00:00,280.19,281.17,280.19,281.04,1164.0,269.486,270.4285,269.486,270.3035,1164.0
2023-12-07 10:30:00,281.29,281.29,279.93,279.93,1438.0,270.544,270.544,269.2359,269.2359,1438.0
2023-12-07 11:00:00,280.3,280.5,279.35,279.35,1344.0,269.5918,269.7841,268.6781,268.6781,1344.0
2023-12-07 11:30:00,279.33,280.09,279.25,279.88,2159.0,268.6588,269.3898,268.5819,269.1878,2159.0
2023-12-07 12:00:00,279.9,279.96,279.34,279.34,1154.0,269.2071,269.2648,268.6685,268.6685,1154.0
2023-12-07 12:30:00,279.61,279.72,279.48,279.55,995.0,268.9281,269.0339,268.8031,268.8704,995.0
2023-12-07 13:00:00,279.69,279.69,279.46,279.56,4103.0,269.0051,269.0051,268.7839,268.88,4103.0
2023-12-07 13:30:00,279.57,279.88,279.42,279.42,10745.0,268.8897,269.1878,268.7454,268.7454,10745.0
2023-12-07 14:00:00,279.55,280.03,279.55,280.03,1816.0,268.8704,269.3321,268.8704,269.3321,1816.0
2023-12-07 14:30:00,280.04,280.3,280.03,280.21,1628.0,269.3417,269.5918,269.3321,269.5052,1628.0
2023-12-07 15:00:00,280.21,280.35,279.91,280.26,3886.0,269.5052,269.6399,269.2167,269.5533,3886.0
2023-12-07 15:30:00,280.3,280.31,279.68,279.99,14994.0,269.5918,269.6014,268.9955,269.2936,14994.0
2023-12-08 09:30:00,279.78,280.81,279.05,279.63,3632.0,269.0916,270.0823,268.3895,268.9474,3632.0
2023-12-08 10:00:00,280.0,280.93,279.91,280.51,18168.0,269.3032,270.1977,269.2167,269.7938,18168.0
2023-12-08 10:30:00,280.26,280.26,279.64,279.84,2810.0,269.5533,269.5533,268.957,269.1494,2810.0
2023-12-08 11:00:00,279.8,279.8,278.4,278.61,3602.0,269.1109,269.1109,267.7644,267.9663,3602.0
2023-12-08 11:30:00,278.63,278.94,278.28,278.46,2023.0,267.9856,268.2837,267.6489,267.8221,2023.0
2023-12-08 12:00:00,278.31,278.44,277.83,278.19,2270.0,267.6778,267.8028,267.2161,267.5624,2270.0
2023-12-08 12:30:00,278.18,278.44,278.07,278.22,2055.0,267.5528,267.8028,267.447,267.5912,2055.0
2023-12-08 13:00:00,278.25,278.37,277.98,278.37,2013.0,267.6201,267.7355,267.3604,267.7355,2013.0
2023-12-08 13:30:00,278.25,278.53,278.03,278.15,2022.0,267.6201,267.8894,267.4085,267.5239,2022.0
2023-12-08 14:00:00,278.15,278.47,278.14,278.34,3356.0,267.5239,267.8317,267.5143,267.7067,3356.0
2023-12-08 14:30:00,278.42,278.5,278.27,278.29,4948.0,267.7836,267.8605,267.6393,267.6586,4948.0
2023-12-08 15:00:00,278.5,278.61,278.03,278.35,7103.0,267.8605,267.9663,267.4085,267.7163,7103.0
2023-12-08 15:30:00,278.16,278.5,277.67,278.2,14593.0,267.5335,267.8605,267.0623,267.572,14593.0
2023-12-11 09:30:00,279.05,281.01,278.95,280.73,9105.0,268.3895,270.2747,268.2934,270.0054,9105.0
2023-12-11 10:00:00,280.97,282.45,280.39,280.39,12760.0,270.2362,271.6596,269.6783,269.6783,12760.0
2023-12-11 10:30:00,280.43,281.46,280.43,281.0,4264.0,269.7168,270.7075,269.7168,270.265,4264.0
2023-12-11 11:00:00,280.56,280.72,280.06,280.5,3701.0,269.8418,269.9957,269.3609,269.7841,3701.0
2023-12-11 11:30:00,280.82,280.96,280.06,280.66,8160.0,270.0919,270.2266,269.3609,269.938,8160.0
2023-12-11 12:00:00,280.46,280.48,279.85,279.96,5685.0,269.7457,269.7649,269.159,269.2648,5685.0
2023-12-11 12:30:00,279.96,281.51,279.95,281.2,8272.0,269.2648,270.7556,269.2551,270.4574,8272.0
2023-12-11 13:00:00,281.19,281.48,280.87,281.47,4364.0,270.4478,270.7267,270.14,270.7171,4364.0
2023-12-11 13:30:00,281.47,281.58,281.15,281.22,6174.0,270.7171,270.8229,270.4093,270.4766,6174.0
2023-12-11 14:00:00,281.22,281.22,280.82,281.14,7327.0,270.4766,270.4766,270.0919,270.3997,7327.0
2023-12-11 14:30:00,281.22,281.26,280.51,280.51,17305.0,270.4766,270.5151,269.7938,269.7938,17305.0
2023-12-11 15:00:00,280.57,280.63,280.15,280.25,4874.0,269.8515,269.9092,269.4475,269.5437,4874.0
2023-12-11 15:30:00,280.18,281.11,280.17,281.07,17532.0,269.4764,270.3708,269.4667,270.3324,17532.0
2023-12-12 09:30:00,281.15,281.16,279.76,279.76,6812.0,270.4093,270.4189,269.0724,269.0724,6812.0
2023-12-12 10:00:00,280.32,281.46,280.16,281.07,4184.0,269.611,270.7075,269.4571,270.3324,4184.0
2023-12-12 10:30:00,280.94,281.34,280.88,281.1,6101.0,270.2073,270.592,270.1496,270.3612,6101.0
2023-12-12 11:00:00,281.1,281.2,280.41,280.42,3571.0,270.3612,270.4574,269.6976,269.7072,3571.0
2023-12-12 11:30:00,280.38,280.38,280.01,280.26,2921.0,269.6687,269.6687,269.3129,269.5533,2921.0
2023-12-12 12:00:00,280.17,281.17,280.09,280.86,5263.0,269.4667,270.4285,269.3898,270.1304,5263.0
2023-12-12 12:30:00,280.98,280.98,280.11,280.11,2898.0,270.2458,270.2458,269.409,269.409,2898.0
2023-12-12 13:00:00,280.02,281.11,280.02,281.11,11242.0,269.3225,270.3708,269.3225,270.3708,11242.0
2023-12-12 13:30:00,281.18,281.27,280.99,281.21,5905.0,270.4382,270.5247,270.2554,270.467,5905.0
2023-12-12 14:00:00,281.07,281.07,280.46,280.46,12170.0,270.3324,270.3324,269.7457,269.7457,12170.0
2023-12-12 14:30:00,280.55,280.87,280.55,280.75,4525.0,269.8322,270.14,269.8322,270.0246,4525.0
2023-12-12 15:00:00,281.25,281.6,281.09,281.3,2939.0,270.5055,270.8421,270.3516,270.5536,2939.0
2023-12-12 15:30:00,281.22,281.22,279.83,280.23,21409.0,270.4766,270.4766,269.1397,269.5245,21409.0
2023-12-13 09:30:00,280.22,280.81,279.46,279.46,5183.0,269.5148,270.0823,268.7839,268.7839,5183.0
2023-12-13 10:00:00,280.17,280.17,278.8,279.38,4945.0,269.4667,269.4667,268.1491,268.7069,4945.0
2023-12-13 10:30:00,279.27,279.86,278.95,279.76,4229.0,268.6011,269.1686,268.2934,269.0724,4229.0
2023-12-13 11:00:00,279.56,279.58,278.98,278.98,4327.0,268.88,268.8993,268.3222,268.3222,4327.0
2023-12-13 11:30:00,278.98,278.98,278.09,278.17,3829.0,268.3222,268.3222,267.4662,267.5432,3829.0
2023-12-13 12:00:00,278.18,278.23,277.73,277.79,5853.0,267.5528,267.6009,267.12,267.1777,5853.0
2023-12-13 12:30:00,277.61,278.36,277.61,278.29,1783.0,267.0045,267.7259,267.0045,267.6586,1783.0
2023-12-13 13:00:00,278.2,278.41,277.98,278.34,2183.0,267.572,267.774,267.3604,267.7067,2183.0
2023-12-13 13:30:00,278.41,279.0,278.06,279.0,5827.0,267.774,268.3414,267.4374,268.3414,5827.0
2023-12-13 14:00:00,279.75,281.8,279.75,281.8,5793.0,269.0628,271.0345,269.0628,271.0345,5793.0
2023-12-13 14:30:00,281.98,284.05,281.94,284.05,6578.0,271.2076,273.1985,271.1691,273.1985,6578.0
2023-12-13 15:00:00,284.52,285.08,283.42,283.5,8592.0,273.6506,274.1892,272.5926,272.6695,8592.0
2023-12-13 15:30:00,283.28,284.42,282.84,284.07,29442.0,272.4579,273.5544,272.0347,273.2178,29442.0
2023-12-14 09:30:00,286.28,289.59,286.28,288.96,5202.0,275.3433,278.5269,275.3433,277.9209,5202.0
2023-12-14 10:00:00,289.47,289.47,287.66,288.96,1629.0,278.4115,278.4115,276.6706,277.9209,1629.0
2023-12-14 10:30:00,289.11,289.7,288.41,288.66,2637.0,278.0652,278.6327,277.392,277.6324,2637.0
2023-12-14 11:00:00,288.69,289.09,288.32,288.75,5455.0,277.6613,278.046,277.3054,277.719,5455.0
2023-12-14 11:30:00,288.89,289.68,288.89,289.43,3334.0,277.8536,278.6134,277.8536,278.373,3334.0
2023-12-14 12:00:00,289.47,290.15,289.12,289.12,9937.0,278.4115,279.0655,278.0748,278.0748,9937.0
2023-12-14 12:30:00,289.56,290.33,289.43,290.02,3150.0,278.498,279.2386,278.373,278.9404,3150.0
2023-12-14 13:00:00,289.44,289.45,288.72,288.72,4898.0,278.3826,278.3922,277.6901,277.6901,4898.0
2023-12-14 13:30:00,288.41,288.74,288.01,288.29,3725.0,277.392,277.7093,277.0072,277.2765,3725.0
2023-12-14 14:00:00,288.32,288.82,288.26,288.36,2903.0,277.3054,277.7863,277.2477,277.3439,2903.0
2023-12-14 14:30:00,288.56,289.26,288.39,289.07,10592.0,277.5362,278.2095,277.3727,278.0267,10592.0
2023-12-14 15:00:00,289.05,289.96,289.04,289.67,19600.0,278.0075,278.8827,277.9979,278.6038,19600.0
2023-12-14 15:30:00,289.72,290.19,288.89,289.1,34565.0,278.6519,279.104,277.8536,278.0556,34565.0
2023-12-15 09:30:00,287.04,287.79,285.61,286.21,62737.0,276.0743,276.7956,274.6989,275.276,62737.0
2023-12-15 10:00:00,286.4,287.74,286.37,287.74,6272.0,275.4587,276.7476,275.4299,276.7476,6272.0
2023-12-15 10:30:00,287.44,288.62,287.21,288.36,2835.0,276.459,277.5939,276.2378,277.3439,2835.0
2023-12-15 11:00:00,288.5,288.55,287.76,288.22,6801.0,277.4785,277.5266,276.7668,277.2092,6801.0
2023-12-15 11:30:00,287.94,288.53,287.59,288.24,5517.0,276.9399,277.5074,276.6033,277.2284,5517.0
2023-12-15 12:00:00,288.41,288.81,287.87,287.88,2467.0,277.392,277.7767,276.8726,276.8822,2467.0
2023-12-15 12:30:00,288.1,288.1,287.03,287.03,1671.0,277.0938,277.0938,276.0647,276.0647,1671.0
2023-12-15 13:00:00,287.47,287.47,286.78,287.06,1010.0,276.4879,276.4879,275.8242,276.0935,1010.0
2023-12-15 13:30:00,286.92,287.05,285.81,285.91,1794.0,275.9589,276.0839,274.8913,274.9875,1794.0
2023-12-15 14:00:00,286.05,286.3,285.57,285.57,13655.0,275.1221,275.3626,274.6605,274.6605,13655.0
2023-12-15 14:30:00,285.55,286.26,285.54,285.96,6070.0,274.6412,275.3241,274.6316,275.0356,6070.0
2023-12-15 15:00:00,286.06,286.2,285.95,286.08,4639.0,275.1317,275.2664,275.0259,275.151,4639.0
2023-12-15 15:30:00,285.95,286.65,285.13,286.24,37227.0,275.0259,275.6992,274.2373,275.3049,37227.0
2023-12-18 09:30:00,287.2,287.2,284.96,285.69,3788.0,276.2282,276.2282,274.0738,274.7759,3788.0
2023-12-18 10:00:00,286.31,287.36,285.82,285.82,2036.0,275.3722,276.3821,274.9009,274.9009,2036.0
2023-12-18 10:30:00,285.77,285.87,284.36,284.87,4158.0,274.8528,274.949,273.4967,273.9872,4158.0
2023-12-18 11:00:00,285.08,285.75,284.92,285.75,2699.0,274.1892,274.8336,274.0353,274.8336,2699.0
2023-12-18 11:30:00,285.68,285.86,285.08,285.81,2734.0,274.7662,274.9394,274.1892,274.8913,2734.0
2023-12-18 12:00:00,286.07,286.74,285.73,286.58,2643.0,275.1413,275.7858,274.8143,275.6319,2643.0
2023-12-18 12:30:00,286.45,286.95,286.45,286.61,1312.0,275.5068,275.9877,275.5068,275.6607,1312.0
2023-12-18 13:00:00,286.72,287.01,286.61,286.93,1709.0,275.7665,276.0454,275.6607,275.9685,1709.0
2023-12-18 13:30:00,286.86,286.86,286.57,286.68,6251.0,275.9012,275.9012,275.6222,275.728,6251.0
2023-12-18 14:00:00,286.76,288.11,286.72,287.55,6983.0,275.805,277.1034,275.7665,276.5648,6983.0
2023-12-18 14:30:00,287.76,288.16,287.68,288.05,3028.0,276.7668,277.1515,276.6898,277.0457,3028.0
2023-12-18 15:00:00,287.94,288.02,287.73,287.75,2400.0,276.9399,277.0169,276.7379,276.7572,2400.0
2023-12-18 15:30:00,287.81,287.87,287.03,287.3,24720.0,276.8149,276.8726,276.0647,276.3244,24720.0
2023-12-19 09:30:00,288.77,290.22,287.27,288.86,7907.0,277.7382,279.1328,276.2955,277.8248,7907.0
2023-12-19 10:00:00,289.35,289.4,288.42,288.96,4014.0,278.296,278.3441,277.4016,277.9209,4014.0
2023-12-19 10:30:00,288.65,289.52,288.61,289.22,6715.0,277.6228,278.4595,277.5843,278.171,6715.0
2023-12-19 11:00:00,289.32,289.59,289.12,289.36,3531.0,278.2672,278.5269,278.0748,278.3057,3531.0
2023-12-19 11:30:00,289.34,289.48,288.63,288.97,2719.0,278.2864,278.4211,277.6036,277.9306,2719.0
2023-12-19 12:00:00,288.81,289.02,288.55,288.72,2769.0,277.7767,277.9787,277.5266,277.6901,2769.0
2023-12-19 12:30:00,288.68,289.15,288.6,289.15,2977.0,277.6516,278.1037,277.5747,278.1037,2977.0
2023-12-19 13:00:00,288.96,288.99,288.67,288.74,2018.0,277.9209,277.9498,277.642,277.7093,2018.0
2023-12-19 13:30:00,288.9,289.09,288.69,288.81,5153.0,277.8632,278.046,277.6613,277.7767,5153.0
2023-12-19 14:00:00,288.92,289.08,288.76,289.08,3874.0,277.8825,278.0364,277.7286,278.0364,3874.0
2023-12-19 14:30:00,289.07,289.19,288.58,288.77,4305.0,278.0267,278.1422,277.5555,277.7382,4305.0
2023-12-19 15:00:00,288.8,288.97,288.69,288.82,8902.0,277.7671,277.9306,277.6613,277.7863,8902.0
2023-12-19 15:30:00,288.81,289.0,288.29,288.58,22772.0,277.7767,277.9594,277.2765,277.5555,22772.0
2023-12-20 09:30:00,287.93,289.0,287.57,289.0,6338.0,276.9303,277.9594,276.584,277.9594,6338.0
2023-12-20 10:00:00,289.0,289.61,288.71,289.41,3902.0,277.9594,278.5461,277.6805,278.3538,3902.0
2023-12-20 10:30:00,289.4,290.08,289.27,289.93,4279.0,278.3441,278.9982,278.2191,278.8539,4279.0
2023-12-20 11:00:00,290.02,290.3,289.98,289.99,1812.0,278.9404,279.2098,278.902,278.9116,1812.0
2023-12-20 11:30:00,289.9,290.02,289.48,289.86,7560.0,278.825,278.9404,278.4211,278.7866,7560.0
2023-12-20 12:00:00,289.82,290.0,289.58,289.66,3151.0,278.7481,278.9212,278.5173,278.5942,3151.0
2023-12-20 12:30:00,289.51,289.8,289.23,289.78,5914.0,278.4499,278.7289,278.1806,278.7096,5914.0
2023-12-20 13:00:00,289.7,289.7,288.93,288.99,4974.0,278.6327,278.6327,277.8921,277.9498,4974.0
2023-12-20 13:30:00,289.12,289.43,288.87,288.97,3623.0,278.0748,278.373,277.8344,277.9306,3623.0
2023-12-20 14:00:00,288.87,289.1,288.59,288.69,3757.0,277.8344,278.0556,277.5651,277.6613,3757.0
2023-12-20 14:30:00,288.58,288.58,286.51,286.73,7653.0,277.5555,277.5555,275.5645,275.7761,7653.0
2023-12-20 15:00:00,286.48,286.8,285.67,285.71,6087.0,275.5357,275.8435,274.7566,274.7951,6087.0
2023-12-20 15:30:00,285.77,286.14,283.77,284.14,29635.0,274.8528,275.2087,272.9292,273.2851,29635.0
2023-12-21 09:30:00,286.38,288.45,286.19,287.5,4716.0,275.4395,277.4304,275.2568,276.5167,4716.0
2023-12-21 10:00:00,287.63,287.71,286.84,287.07,19840.0,276.6418,276.7187,275.8819,276.1031,19840.0
2023-12-21 10:30:00,287.16,287.31,286.63,286.66,2377.0,276.1897,276.334,275.68,275.7088,2377.0
2023-12-21 11:00:00,286.81,286.81,285.78,286.59,4468.0,275.8531,275.8531,274.8624,275.6415,4468.0
2023-12-21 11:30:00,286.58,286.9,285.93,285.94,6554.0,275.6319,275.9396,275.0067,275.0163,6554.0
2023-12-21 12:00:00,285.4,285.41,285.01,285.01,2032.0,274.4969,274.5066,274.1218,274.1218,2032.0
2023-12-21 12:30:00,285.16,285.75,284.8,285.38,4685.0,274.2661,274.8336,273.9199,274.4777,4685.0
2023-12-21 13:00:00,285.47,285.64,284.87,285.29,3294.0,274.5643,274.7278,273.9872,274.3911,3294.0
2023-12-21 13:30:00,285.7,286.11,285.24,286.11,4108.0,274.7855,275.1798,274.3431,275.1798,4108.0
2023-12-21 14:00:00,286.09,286.47,285.89,286.38,4244.0,275.1606,275.5261,274.9682,275.4395,4244.0
2023-12-21 14:30:00,286.21,286.81,286.12,286.25,2787.0,275.276,275.8531,275.1894,275.3145,2787.0
2023-12-21 15:00:00,286.18,287.09,286.17,287.09,2025.0,275.2471,276.1224,275.2375,276.1224,2025.0
2023-12-21 15:30:00,287.0,287.35,286.86,287.08,16503.0,276.0358,276.3724,275.9012,276.1128,16503.0
2023-12-22 09:30:00,287.2,289.35,287.2,287.73,7278.0,276.2282,278.296,276.2282,276.7379,7278.0
2023-12-22 10:00:00,288.16,288.46,288.07,288.36,1930.0,277.1515,277.44,277.0649,277.3439,1930.0
2023-12-22 10:30:00,289.0,289.0,288.23,288.71,1866.0,277.9594,277.9594,277.2188,277.6805,1866.0
2023-12-22 11:00:00,288.56,289.1,288.56,289.1,2455.0,277.5362,278.0556,277.5362,278.0556,2455.0
2023-12-22 11:30:00,289.23,289.23,288.03,288.54,2096.0,278.1806,278.1806,277.0265,277.517,2096.0
2023-12-22 12:00:00,288.79,288.79,288.12,288.32,1179.0,277.7574,277.7574,277.113,277.3054,1179.0
2023-12-22 12:30:00,288.47,289.08,288.34,288.8,2956.0,277.4497,278.0364,277.3246,277.7671,2956.0
2023-12-22 13:00:00,289.16,289.17,288.91,288.91,962.0,278.1133,278.1229,277.8729,277.8729,962.0
2023-12-22 13:30:00,288.79,288.82,288.19,288.73,1596.0,277.7574,277.7863,277.1804,277.6997,1596.0
2023-12-22 14:00:00,288.56,288.56,287.91,288.02,3183.0,277.5362,277.5362,276.9111,277.0169,3183.0
2023-12-22 14:30:00,288.01,288.76,287.76,288.74,1309.0,277.0072,277.7286,276.7668,277.7093,1309.0
2023-12-22 15:00:00,288.9,288.98,288.56,288.8,2305.0,277.8632,277.9402,277.5362,277.7671,2305.0
2023-12-22 15:30:00,288.59,288.75,288.05,288.3,10383.0,277.5651,277.719,277.0457,277.2862,10383.0
2023-12-26 09:30:00,288.63,289.26,288.0,288.41,1815.0,277.6036,278.2095,276.9976,277.392,1815.0
2023-12-26 10:00:00,288.53,289.25,288.37,288.8,2640.0,277.5074,278.1999,277.3535,277.7671,2640.0
2023-12-26 10:30:00,288.75,289.03,288.46,288.92,7350.0,277.719,277.9883,277.44,277.8825,7350.0
2023-12-26 11:00:00,288.91,289.18,288.64,288.9,4849.0,277.8729,278.1325,277.6132,277.8632,4849.0
2023-12-26 11:30:00,288.97,289.22,288.89,289.17,4790.0,277.9306,278.171,277.8536,278.1229,4790.0
2023-12-26 12:00:00,289.05,289.38,289.03,289.38,3006.0,278.0075,278.3249,277.9883,278.3249,3006.0
2023-12-26 12:30:00,289.49,290.05,289.4,289.81,6084.0,278.4307,278.9693,278.3441,278.7385,6084.0
2023-12-26 13:00:00,289.73,290.23,289.73,290.06,1777.0,278.6615,279.1424,278.6615,278.9789,1777.0
2023-12-26 13:30:00,290.29,290.42,289.99,290.25,4316.0,279.2001,279.3252,278.9116,279.1617,4316.0
2023-12-26 14:00:00,290.4,290.63,290.29,290.38,1860.0,279.3059,279.5271,279.2001,279.2867,1860.0
2023-12-26 14:30:00,290.3,290.52,290.3,290.43,2292.0,279.2098,279.4213,279.2098,279.3348,2292.0
2023-12-26 15:00:00,290.36,290.62,289.96,290.53,3568.0,279.2675,279.5175,278.8827,279.431,3568.0
2023-12-26 15:30:00,290.32,290.37,289.77,289.91,21753.0,279.229,279.2771,278.7,278.8347,21753.0
2023-12-27 09:30:00,289.93,290.4,289.16,290.4,2894.0,278.8539,279.3059,278.1133,279.3059,2894.0
2023-12-27 10:00:00,290.68,291.0,289.86,290.43,3551.0,279.5752,279.883,278.7866,279.3348,3551.0
2023-12-27 10:30:00,290.32,290.36,289.67,289.67,3720.0,279.229,279.2675,278.6038,278.6038,3720.0
2023-12-27 11:00:00,289.58,290.0,289.37,289.85,4083.0,278.5173,278.9212,278.3153,278.7769,4083.0
2023-12-27 11:30:00,290.01,290.33,289.77,290.05,6042.0,278.9308,279.2386,278.7,278.9693,6042.0
2023-12-27 12:00:00,289.97,290.71,289.97,290.25,2745.0,278.8924,279.6041,278.8924,279.1617,2745.0
2023-12-27 12:30:00,290.06,290.17,289.65,290.05,2154.0,278.9789,279.0847,278.5846,278.9693,2154.0
2023-12-27 13:00:00,290.31,290.91,290.19,290.69,3372.0,279.2194,279.7964,279.104,279.5849,3372.0
2023-12-27 13:30:00,290.77,290.79,290.51,290.58,3381.0,279.6618,279.681,279.4117,279.4791,3381.0
2023-12-27 14:00:00,290.54,290.54,289.8,289.98,3116.0,279.4406,279.4406,278.7289,278.902,3116.0
2023-12-27 14:30:00,289.82,290.01,289.68,289.89,3084.0,278.7481,278.9308,278.6134,278.8154,3084.0
2023-12-27 15:00:00,289.75,290.17,289.75,290.1,4639.0,278.6808,279.0847,278.6808,279.0174,4639.0
2023-12-27 15:30:00,289.93,290.41,289.59,290.33,24071.0,278.8539,279.3155,278.5269,279.2386,24071.0
2023-12-28 09:30:00,289.76,290.94,289.45,290.37,2926.0,278.6904,279.8253,278.3922,279.2771,2926.0
2023-12-28 10:00:00,290.0,290.14,289.73,289.97,2269.0,278.9212,279.0559,278.6615,278.8924,2269.0
2023-12-28 10:30:00,289.86,290.27,289.44,289.48,4803.0,278.7866,279.1809,278.3826,278.4211,4803.0
2023-12-28 11:00:00,289.32,289.61,289.17,289.17,2726.0,278.2672,278.5461,278.1229,278.1229,2726.0
2023-12-28 11:30:00,289.29,289.47,289.03,289.47,1186.0,278.2383,278.4115,277.9883,278.4115,1186.0
2023-12-28 12:00:00,289.61,289.61,289.15,289.39,811.0,278.5461,278.5461,278.1037,278.3345,811.0
2023-12-28 12:30:00,289.41,289.63,289.3,289.46,1460.0,278.3538,278.5653,278.248,278.4018,1460.0
2023-12-28 13:00:00,289.46,289.92,289.11,289.75,2174.0,278.4018,278.8443,278.0652,278.6808,2174.0
2023-12-28 13:30:00,289.97,290.02,289.78,289.87,1649.0,278.8924,278.9404,278.7096,278.7962,1649.0
2023-12-28 14:00:00,289.88,290.15,289.71,290.14,1986.0,278.8058,279.0655,278.6423,279.0559,1986.0
2023-12-28 14:30:00,290.03,290.41,290.03,290.41,3101.0,278.9501,279.3155,278.9501,279.3155,3101.0
2023-12-28 15:00:00,290.41,290.69,290.22,290.48,3493.0,279.3155,279.5849,279.1328,279.3829,3493.0
2023-12-28 15:30:00,290.48,290.69,289.88,289.99,21900.0,279.3829,279.5849,278.8058,278.9116,21900.0
2023-12-29 09:30:00,289.81,289.81,289.06,289.81,1712.0,278.7385,278.7385,278.0171,278.7385,1712.0
2023-12-29 10:00:00,289.73,290.11,289.35,289.36,600.0,278.6615,279.027,278.296,278.3057,600.0
2023-12-29 10:30:00,288.97,289.36,288.52,289.07,4527.0,277.9306,278.3057,277.4978,278.0267,4527.0
2023-12-29 11:00:00,288.78,289.49,288.75,288.99,3751.0,277.7478,278.4307,277.719,277.9498,3751.0
2023-12-29 11:30:00,288.68,288.78,288.14,288.28,600.0,277.6516,277.7478,277.1323,277.2669,600.0
2023-12-29 12:00:00,288.12,288.16,287.73,287.91,1513.0,277.113,277.1515,276.7379,276.9111,1513.0
2023-12-29 12:30:00,288.04,288.55,287.93,288.42,1077.0,277.0361,277.5266,276.9303,277.4016,1077.0
2023-12-29 13:00:00,288.49,288.5,288.13,288.4,1321.0,277.4689,277.4785,277.1227,277.3823,1321.0
2023-12-29 13:30:00,288.6,288.87,288.41,288.41,502.0,277.5747,277.8344,277.392,277.392,502.0
2023-12-29 14:00:00,288.58,288.91,288.37,288.91,1952.0,277.5555,277.8729,277.3535,277.8729,1952.0
2023-12-29 14:30:00,288.7,288.98,288.68,288.92,900.0,277.6709,277.9402,277.6516,277.8825,900.0
2023-12-29 15:00:00,288.72,289.33,288.72,289.11,1410.0,277.6901,278.2768,277.6901,278.0652,1410.0
2023-12-29 15:30:00,289.29,289.47,288.6,288.88,24734.0,278.2383,278.4115,277.5747,277.844,24734.0
2024-01-02 09:30:00,287.45,289.57,286.3,287.71,11162.0,276.4686,278.5076,275.3626,276.7187,11162.0
2024-01-02 10:00:00,288.9,289.13,287.93,288.52,4938.0,277.8632,278.0844,276.9303,277.4978,4938.0
2024-01-02 10:30:00,288.6,288.73,287.82,288.35,3801.0,277.5747,277.6997,276.8245,277.3342,3801.0
2024-01-02 11:00:00,288.32,289.33,288.32,288.5,4823.0,277.3054,278.2768,277.3054,277.4785,4823.0
2024-01-02 11:30:00,288.56,289.27,288.28,289.27,1433.0,277.5362,278.2191,277.2669,278.2191,1433.0
2024-01-02 12:00:00,289.34,289.5,289.04,289.04,1957.0,278.2864,278.4403,277.9979,277.9979,1957.0
2024-01-02 12:30:00,288.98,289.65,288.98,289.19,4764.0,277.9402,278.5846,277.9402,278.1422,4764.0
2024-01-02 13:00:00,289.2,289.45,289.02,289.35,6098.0,278.1518,278.3922,277.9787,278.296,6098.0
2024-01-02 13:30:00,289.14,289.43,288.63,288.63,4988.0,278.0941,278.373,277.6036,277.6036,4988.0
2024-01-02 14:00:00,288.59,288.76,288.02,288.04,3651.0,277.5651,277.7286,277.0169,277.0361,3651.0
2024-01-02 14:30:00,287.94,288.0,287.53,287.57,1126.0,276.9399,276.9976,276.5456,276.584,1126.0
2024-01-02 15:00:00,287.51,287.94,287.3,287.75,2378.0,276.5263,276.9399,276.3244,276.7572,2378.0
2024-01-02 15:30:00,287.8,288.96,287.59,288.96,11291.0,276.8053,277.9209,276.6033,277.9209,11291.0
2024-01-03 09:30:00,286.72,287.18,284.41,284.52,4510.0,275.7665,276.2089,273.5448,273.6506,4510.0
2024-01-03 10:00:00,284.83,285.67,284.44,285.65,4881.0,273.9487,274.7566,273.5736,274.7374,4881.0
2024-01-03 10:30:00,285.14,285.18,283.79,284.54,2574.0,274.2469,274.2853,272.9485,273.6698,2574.0
2024-01-03 11:00:00,284.28,285.34,284.09,284.89,6270.0,273.4197,274.4392,273.237,274.0064,6270.0
2024-01-03 11:30:00,285.3,285.57,284.73,285.48,7768.0,274.4008,274.6605,273.8525,274.5739,7768.0
2024-01-03 12:00:00,285.47,285.61,284.74,285.61,1200.0,274.5643,274.6989,273.8622,274.6989,1200.0
2024-01-03 12:30:00,285.66,285.79,285.18,285.75,3317.0,274.747,274.872,274.2853,274.8336,3317.0
2024-01-03 13:00:00,285.75,285.81,285.41,285.78,4271.0,274.8336,274.8913,274.5066,274.8624,4271.0
2024-01-03 13:30:00,285.76,285.79,284.91,284.91,2735.0,274.8432,274.872,274.0257,274.0257,2735.0
2024-01-03 14:00:00,284.84,284.84,284.19,284.75,2401.0,273.9583,273.9583,273.3332,273.8718,2401.0
2024-01-03 14:30:00,284.75,284.77,284.0,284.1,2102.0,273.8718,273.891,273.1504,273.2466,2102.0
2024-01-03 15:00:00,283.78,283.78,282.94,282.94,3226.0,272.9388,272.9388,272.1309,272.1309,3226.0
2024-01-03 15:30:00,283.06,283.69,282.8,282.81,10117.0,272.2463,272.8523,271.9963,272.0059,10117.0
2024-01-04 09:30:00,283.11,285.4,282.51,282.94,3781.0,272.2944,274.4969,271.7174,272.1309,3781.0
2024-01-04 10:00:00,283.95,284.65,283.95,284.5,1912.0,273.1023,273.7756,273.1023,273.6313,1912.0
2024-01-04 10:30:00,284.18,284.44,283.38,283.58,2546.0,273.3236,273.5736,272.5541,272.7465,2546.0
2024-01-04 11:00:00,283.83,284.78,283.81,284.41,3380.0,272.9869,273.9006,272.9677,273.5448,3380.0
2024-01-04 11:30:00,284.15,284.43,283.36,283.36,1758.0,273.2947,273.564,272.5349,272.5349,1758.0
2024-01-04 12:00:00,283.34,283.68,283.33,283.68,500.0,272.5156,272.8427,272.506,272.8427,500.0
2024-01-04 12:30:00,283.44,283.63,282.79,283.6,1012.0,272.6118,272.7946,271.9867,272.7657,1012.0
2024-01-04 13:00:00,283.44,283.44,283.18,283.19,705.0,272.6118,272.6118,272.3618,272.3714,705.0
2024-01-04 13:30:00,283.24,283.49,283.06,283.3,1783.0,272.4195,272.6599,272.2463,272.4772,1783.0
2024-01-04 14:00:00,283.47,283.47,282.71,283.0,1389.0,272.6407,272.6407,271.9097,272.1886,1389.0
2024-01-04 14:30:00,282.84,283.3,282.48,283.3,1893.0,272.0347,272.4772,271.6885,272.4772,1893.0
2024-01-04 15:00:00,283.12,283.4,282.9,283.02,2529.0,272.304,272.5734,272.0925,272.2079,2529.0
2024-01-04 15:30:00,283.2,283.65,281.99,282.27,14789.0,272.381,272.8138,271.2172,271.4865,14789.0
2024-01-05 09:30:00,280.78,281.97,280.74,281.97,2873.0,270.0534,271.198,270.015,271.198,2873.0
2024-01-05 10:00:00,281.39,282.9,281.39,282.54,1692.0,270.6401,272.0925,270.6401,271.7462,1692.0
2024-01-05 10:30:00,282.2,282.61,282.18,282.18,823.0,271.4192,271.8135,271.4,271.4,823.0
2024-01-05 11:00:00,281.98,282.15,280.92,280.92,2100.0,271.2076,271.3711,270.1881,270.1881,2100.0
2024-01-05 11:30:00,281.38,281.7,281.09,281.21,1769.0,270.6305,270.9383,270.3516,270.467,1769.0
2024-01-05 12:00:00,280.78,280.78,280.0,280.28,891.0,270.0534,270.0534,269.3032,269.5725,891.0
2024-01-05 12:30:00,280.21,280.48,280.16,280.48,1019.0,269.5052,269.7649,269.4571,269.7649,1019.0
2024-01-05 13:00:00,280.25,280.56,280.07,280.56,1902.0,269.5437,269.8418,269.3706,269.8418,1902.0
2024-01-05 13:30:00,280.71,281.37,280.61,280.61,1612.0,269.9861,270.6209,269.8899,269.8899,1612.0
2024-01-05 14:00:00,280.9,281.66,280.81,280.96,2402.0,270.1689,270.8998,270.0823,270.2266,2402.0
2024-01-05 14:30:00,280.99,281.13,279.82,279.82,2180.0,270.2554,270.3901,269.1301,269.1301,2180.0
2024-01-05 15:00:00,279.79,280.48,279.79,280.43,1326.0,269.1013,269.7649,269.1013,269.7168,1326.0
2024-01-05 15:30:00,280.25,281.03,280.17,281.02,8232.0,269.5437,270.2939,269.4667,270.2843,8232.0
2024-01-08 09:30:00,281.6,281.6,280.22,280.63,3473.0,270.8421,270.8421,269.5148,269.9092,3473.0
2024-01-08 10:00:00,281.01,281.03,280.0,280.19,2662.0,270.2747,270.2939,269.3032,269.486,2662.0
2024-01-08 10:30:00,280.3,280.46,279.93,280.0,1000.0,269.5918,269.7457,269.2359,269.3032,1000.0
2024-01-08 11:00:00,279.65,279.83,279.33,279.5,4172.0,268.9666,269.1397,268.6588,268.8223,4172.0
2024-01-08 11:30:00,279.75,279.78,279.43,279.78,6162.0,269.0628,269.0916,268.755,269.0916,6162.0
2024-01-08 12:00:00,279.97,279.97,279.5,279.75,4865.0,269.2744,269.2744,268.8223,269.0628,4865.0
2024-01-08 12:30:00,279.9,279.95,279.55,279.95,3447.0,269.2071,269.2551,268.8704,269.2551,3447.0
2024-01-08 13:00:00,280.07,280.07,279.66,279.66,1105.0,269.3706,269.3706,268.9762,268.9762,1105.0
2024-01-08 13:30:00,279.64,280.01,279.56,280.0,2671.0,268.957,269.3129,268.88,269.3032,2671.0
2024-01-08 14:00:00,280.0,280.6,279.72,280.6,5931.0,269.3032,269.8803,269.0339,269.8803,5931.0
2024-01-08 14:30:00,280.67,281.3,280.67,281.16,2360.0,269.9476,270.5536,269.9476,270.4189,2360.0
2024-01-08 15:00:00,281.11,281.42,280.89,281.27,2754.0,270.3708,270.669,270.1592,270.5247,2754.0
2024-01-08 15:30:00,281.36,282.95,281.35,282.76,15070.0,270.6113,272.1405,270.6017,271.9578,15070.0
2024-01-09 09:30:00,280.16,280.16,278.15,278.88,4147.0,269.4571,269.4571,267.5239,268.226,4147.0
2024-01-09 10:00:00,279.23,279.83,278.78,279.05,11166.0,268.5627,269.1397,268.1298,268.3895,11166.0
2024-01-09 10:30:00,279.14,279.79,278.58,278.58,5821.0,268.4761,269.1013,267.9375,267.9375,5821.0
2024-01-09 11:00:00,278.59,278.72,278.27,278.61,5376.0,267.9471,268.0721,267.6393,267.9663,5376.0
2024-01-09 11:30:00,278.66,278.96,278.46,278.96,4503.0,268.0144,268.303,267.8221,268.303,4503.0
2024-01-09 12:00:00,279.06,279.39,278.61,279.39,6216.0,268.3992,268.7165,267.9663,268.7165,6216.0
2024-01-09 12:30:00,279.42,279.69,279.37,279.61,5912.0,268.7454,269.0051,268.6973,268.9281,5912.0
2024-01-09 13:00:00,279.78,280.03,279.1,279.35,5142.0,269.0916,269.3321,268.4376,268.6781,5142.0
2024-01-09 13:30:00,278.97,279.82,278.97,279.58,4094.0,268.3126,269.1301,268.3126,268.8993,4094.0
2024-01-09 14:00:00,279.56,279.9,279.0,279.06,6211.0,268.88,269.2071,268.3414,268.3992,6211.0
2024-01-09 14:30:00,278.99,279.75,278.99,279.75,6424.0,268.3318,269.0628,268.3318,269.0628,6424.0
2024-01-09 15:00:00,279.75,280.17,279.69,280.06,5782.0,269.0628,269.4667,269.0051,269.3609,5782.0
2024-01-09 15:30:00,280.06,280.98,280.06,280.87,19359.0,269.3609,270.2458,269.3609,270.14,19359.0
2024-01-10 09:30:00,281.77,282.0,280.7,281.87,7730.0,271.0056,271.2268,269.9765,271.1018,7730.0
2024-01-10 10:00:00,281.35,281.98,281.0,281.88,2755.0,270.6017,271.2076,270.265,271.1114,2755.0
2024-01-10 10:30:00,281.78,282.13,281.78,281.99,3675.0,271.0152,271.3519,271.0152,271.2172,3675.0
2024-01-10 11:00:00,281.95,282.13,281.84,281.94,3388.0,271.1787,271.3519,271.0729,271.1691,3388.0
2024-01-10 11:30:00,282.11,282.47,281.85,282.38,2404.0,271.3326,271.6789,271.0826,271.5923,2404.0
2024-01-10 12:00:00,282.4,283.12,282.21,283.12,4228.0,271.6116,272.304,271.4288,272.304,4228.0
2024-01-10 12:30:00,282.92,282.94,282.68,282.73,1958.0,272.1117,272.1309,271.8809,271.9289,1958.0
2024-01-10 13:00:00,282.73,283.01,282.45,282.45,1298.0,271.9289,272.1982,271.6596,271.6596,1298.0
2024-01-10 13:30:00,282.42,282.47,281.88,282.21,1608.0,271.6308,271.6789,271.1114,271.4288,1608.0
2024-01-10 14:00:00,282.0,282.64,282.0,282.19,2345.0,271.2268,271.8424,271.2268,271.4096,2345.0
2024-01-10 14:30:00,282.5,282.59,282.19,282.19,3798.0,271.7077,271.7943,271.4096,271.4096,3798.0
2024-01-10 15:00:00,282.12,282.68,281.41,281.5,8361.0,271.3422,271.8809,270.6594,270.7459,8361.0
2024-01-10 15:30:00,281.48,282.54,281.48,282.36,8297.0,270.7267,271.7462,270.7267,271.5731,8297.0
2024-01-11 09:30:00,282.85,282.97,281.24,282.8,8642.0,272.0444,272.1598,270.4959,271.9963,8642.0
2024-01-11 10:00:00,282.8,282.8,281.86,282.18,4685.0,271.9963,271.9963,271.0922,271.4,4685.0
2024-01-11 10:30:00,282.11,282.49,281.74,281.9,5802.0,271.3326,271.6981,270.9768,271.1307,5802.0
2024-01-11 11:00:00,281.75,282.0,280.67,280.85,2563.0,270.9864,271.2268,269.9476,270.1208,2563.0
2024-01-11 11:30:00,280.9,280.9,280.29,280.29,3277.0,270.1689,270.1689,269.5822,269.5822,3277.0
2024-01-11 12:00:00,280.3,280.96,280.3,280.65,4325.0,269.5918,270.2266,269.5918,269.9284,4325.0
2024-01-11 12:30:00,280.55,281.28,280.36,281.28,5916.0,269.8322,270.5343,269.6495,270.5343,5916.0
2024-01-11 13:00:00,281.03,282.38,281.02,281.98,3933.0,270.2939,271.5923,270.2843,271.2076,3933.0
2024-01-11 13:30:00,282.12,282.6,281.75,282.6,10364.0,271.3422,271.8039,270.9864,271.8039,10364.0
2024-01-11 14:00:00,282.4,282.79,281.87,282.79,4325.0,271.6116,271.9867,271.1018,271.9867,4325.0
2024-01-11 14:30:00,282.79,283.28,282.73,283.28,5269.0,271.9867,272.4579,271.9289,272.4579,5269.0
2024-01-11 15:00:00,283.13,283.39,282.67,283.34,3749.0,272.3137,272.5637,271.8712,272.5156,3749.0
2024-01-11 15:30:00,283.49,284.21,283.3,284.12,8987.0,272.6599,273.3524,272.4772,273.2658,8987.0
2024-01-12 09:30:00,286.07,286.07,282.94,282.94,5517.0,275.1413,275.1413,272.1309,272.1309,5517.0
2024-01-12 10:00:00,283.21,284.03,282.97,283.16,3512.0,272.3906,273.1793,272.1598,272.3425,3512.0
2024-01-12 10:30:00,283.37,283.78,282.99,283.11,3110.0,272.5445,272.9388,272.179,272.2944,3110.0
2024-01-12 11:00:00,283.4,284.0,283.4,284.0,2202.0,272.5734,273.1504,272.5734,273.1504,2202.0
2024-01-12 11:30:00,283.97,283.99,283.42,283.42,2215.0,273.1216,273.1408,272.5926,272.5926,2215.0
2024-01-12 12:00:00,283.69,284.18,283.65,284.06,1413.0,272.8523,273.3236,272.8138,273.2081,1413.0
2024-01-12 12:30:00,284.06,284.06,283.6,283.76,900.0,273.2081,273.2081,272.7657,272.9196,900.0
2024-01-12 13:00:00,284.08,284.18,283.91,284.18,2124.0,273.2274,273.3236,273.0639,273.3236,2124.0
2024-01-12 13:30:00,284.04,284.38,284.03,284.32,708.0,273.1889,273.5159,273.1793,273.4582,708.0
2024-01-12 14:00:00,284.38,284.39,284.1,284.1,806.0,273.5159,273.5255,273.2466,273.2466,806.0
2024-01-12 14:30:00,284.12,284.12,283.82,284.06,1089.0,273.2658,273.2658,272.9773,273.2081,1089.0
2024-01-12 15:00:00,284.09,284.09,283.25,283.67,3281.0,273.237,273.237,272.4291,272.833,3281.0
2024-01-12 15:30:00,283.89,284.21,283.67,283.92,8820.0,273.0446,273.3524,272.833,273.0735,8820.0
2024-01-16 09:30:00,282.88,283.68,282.31,283.63,16441.0,272.0732,272.8427,271.525,272.7946,16441.0
2024-01-16 10:00:00,283.8,285.16,283.66,285.16,5313.0,272.9581,274.2661,272.8234,274.2661,5313.0
2024-01-16 10:30:00,285.18,285.31,284.85,285.06,6228.0,274.2853,274.4104,273.968,274.1699,6228.0
2024-01-16 11:00:00,284.78,284.93,284.02,284.93,3935.0,273.9006,274.0449,273.1697,274.0449,3935.0
2024-01-16 11:30:00,284.82,285.03,284.38,284.67,1946.0,273.9391,274.1411,273.5159,273.7948,1946.0
2024-01-16 12:00:00,284.68,284.69,284.24,284.62,1167.0,273.8045,273.8141,273.3813,273.7467,1167.0
2024-01-16 12:30:00,284.65,285.11,284.38,284.74,3890.0,273.7756,274.218,273.5159,273.8622,3890.0
2024-01-16 13:00:00,285.0,285.6,285.0,285.6,4585.0,274.1122,274.6893,274.1122,274.6893,4585.0
2024-01-16 13:30:00,285.73,285.73,284.98,284.98,3351.0,274.8143,274.8143,274.093,274.093,3351.0
2024-01-16 14:00:00,284.94,285.0,284.49,285.0,3178.0,274.0545,274.1122,273.6217,274.1122,3178.0
2024-01-16 14:30:00,284.73,285.07,284.54,284.87,3792.0,273.8525,274.1796,273.6698,273.9872,3792.0
2024-01-16 15:00:00,284.95,285.16,284.6,284.62,3413.0,274.0641,274.2661,273.7275,273.7467,3413.0
2024-01-16 15:30:00,284.72,285.04,283.79,284.94,22696.0,273.8429,274.1507,272.9485,274.0545,22696.0
2024-01-17 09:30:00,283.33,284.94,283.24,284.28,4574.0,272.506,274.0545,272.4195,273.4197,4574.0
2024-01-17 10:00:00,284.85,285.78,284.74,285.4,6816.0,273.968,274.8624,273.8622,274.4969,6816.0
2024-01-17 10:30:00,285.41,285.42,284.25,284.25,3810.0,274.5066,274.5162,273.3909,273.3909,3810.0
2024-01-17 11:00:00,284.44,284.44,283.82,284.15,11473.0,273.5736,273.5736,272.9773,273.2947,11473.0
2024-01-17 11:30:00,284.15,284.15,283.61,284.0,395.0,273.2947,273.2947,272.7753,273.1504,395.0
2024-01-17 12:00:00,283.75,283.75,283.23,283.23,475.0,272.91,272.91,272.4098,272.4098,475.0
2024-01-17 12:30:00,283.01,283.24,282.79,283.24,1390.0,272.1982,272.4195,271.9867,272.4195,1390.0
2024-01-17 13:00:00,283.01,283.02,282.71,282.72,300.0,272.1982,272.2079,271.9097,271.9193,300.0
2024-01-17 13:30:00,282.58,282.69,282.15,282.41,2486.0,271.7847,271.8905,271.3711,271.6212,2486.0
2024-01-17 14:00:00,282.7,283.0,282.61,282.71,3055.0,271.9001,272.1886,271.8135,271.9097,3055.0
2024-01-17 14:30:00,282.66,282.8,282.55,282.62,900.0,271.8616,271.9963,271.7558,271.8231,900.0
2024-01-17 15:00:00,282.5,282.7,282.3,282.57,5984.0,271.7077,271.9001,271.5154,271.7751,5984.0
2024-01-17 15:30:00,282.52,283.26,282.49,283.12,10426.0,271.727,272.4387,271.6981,272.304,10426.0
2024-01-18 09:30:00,283.5,284.97,283.28,283.29,3102.0,272.6695,274.0834,272.4579,272.4676,3102.0
2024-01-18 10:00:00,283.79,284.63,283.66,284.39,2325.0,272.9485,273.7564,272.8234,273.5255,2325.0
2024-01-18 10:30:00,284.56,284.74,283.11,283.11,2764.0,273.689,273.8622,272.2944,272.2944,2764.0
2024-01-18 11:00:00,282.99,283.79,282.75,283.27,2929.0,272.179,272.9485,271.9482,272.4483,2929.0
2024-01-18 11:30:00,283.2,283.46,282.41,282.41,1717.0,272.381,272.6311,271.6212,271.6212,1717.0
2024-01-18 12:00:00,282.32,282.71,281.82,282.71,2200.0,271.5346,271.9097,271.0537,271.9097,2200.0
2024-01-18 12:30:00,282.69,282.8,282.27,282.29,2391.0,271.8905,271.9963,271.4865,271.5058,2391.0
2024-01-18 13:00:00,282.3,282.53,282.06,282.53,1928.0,271.5154,271.7366,271.2845,271.7366,1928.0
2024-01-18 13:30:00,282.82,283.26,282.82,283.22,1158.0,272.0155,272.4387,272.0155,272.4002,1158.0
2024-01-18 14:00:00,283.22,283.9,283.21,283.79,1390.0,272.4002,273.0542,272.3906,272.9485,1390.0
2024-01-18 14:30:00,284.0,284.06,283.46,283.92,2431.0,273.1504,273.2081,272.6311,273.0735,2431.0
2024-01-18 15:00:00,284.01,284.74,283.96,284.55,3099.0,273.16,273.8622,273.112,273.6794,3099.0
2024-01-18 15:30:00,284.65,285.15,284.4,284.95,7611.0,273.7756,274.2565,273.5351,274.0641,7611.0
2024-01-19 09:30:00,284.79,284.85,283.03,284.47,16902.0,273.9102,273.968,272.2175,273.6025,16902.0
2024-01-19 10:00:00,283.56,284.0,282.86,283.5,720.0,272.7272,273.1504,272.054,272.6695,720.0
2024-01-19 10:30:00,283.13,283.59,283.04,283.55,743.0,272.3137,272.7561,272.2271,272.7176,743.0
2024-01-19 11:00:00,283.5,284.31,283.49,284.12,1433.0,272.6695,273.4486,272.6599,273.2658,1433.0
2024-01-19 11:30:00,284.04,284.58,283.93,284.5,2184.0,273.1889,273.7083,273.0831,273.6313,2184.0
2024-01-19 12:00:00,284.44,284.95,284.25,284.94,1104.0,273.5736,274.0641,273.3909,274.0545,1104.0
2024-01-19 12:30:00,284.95,285.58,284.77,285.58,6739.0,274.0641,274.6701,273.891,274.6701,6739.0
2024-01-19 13:00:00,285.57,286.43,285.48,286.42,1729.0,274.6605,275.4876,274.5739,275.478,1729.0
2024-01-19 13:30:00,286.66,286.78,286.51,286.7,1383.0,275.7088,275.8242,275.5645,275.7473,1383.0
2024-01-19 14:00:00,286.96,287.6,286.95,287.59,1491.0,275.9973,276.6129,275.9877,276.6033,1491.0
2024-01-19 14:30:00,287.56,287.56,286.76,286.94,10290.0,276.5744,276.5744,275.805,275.9781,10290.0
2024-01-19 15:00:00,286.83,287.01,286.45,286.52,8873.0,275.8723,276.0454,275.5068,275.5742,8873.0
2024-01-19 15:30:00,286.5,286.88,286.0,286.86,13483.0,275.5549,275.9204,275.074,275.9012,13483.0
2024-01-22 09:30:00,288.16,289.6,288.12,289.09,9078.0,277.1515,278.5365,277.113,278.046,9078.0
2024-01-22 10:00:00,288.8,289.66,288.8,289.45,3071.0,277.7671,278.5942,277.7671,278.3922,3071.0
2024-01-22 10:30:00,289.42,289.42,288.3,288.48,2155.0,278.3634,278.3634,277.2862,277.4593,2155.0
2024-01-22 11:00:00,288.56,288.56,288.32,288.32,1493.0,277.5362,277.5362,277.3054,277.3054,1493.0
2024-01-22 11:30:00,288.75,288.77,288.44,288.61,1644.0,277.719,277.7382,277.4208,277.5843,1644.0
2024-01-22 12:00:00,288.68,288.99,288.47,288.81,1350.0,277.6516,277.9498,277.4497,277.7767,1350.0
2024-01-22 12:30:00,288.69,288.82,288.56,288.82,934.0,277.6613,277.7863,277.5362,277.7863,934.0
2024-01-22 13:00:00,288.88,289.21,288.71,288.71,2849.0,277.844,278.1614,277.6805,277.6805,2849.0
2024-01-22 13:30:00,288.63,289.07,288.63,288.98,2678.0,277.6036,278.0267,277.6036,277.9402,2678.0
2024-01-22 14:00:00,289.03,289.1,288.7,288.76,1805.0,277.9883,278.0556,277.6709,277.7286,1805.0
2024-01-22 14:30:00,288.74,288.78,288.59,288.6,1151.0,277.7093,277.7478,277.5651,277.5747,1151.0
2024-01-22 15:00:00,288.5,288.7,288.43,288.68,1295.0,277.4785,277.6709,277.4112,277.6516,1295.0
2024-01-22 15:30:00,288.9,289.02,288.58,288.84,10824.0,277.8632,277.9787,277.5555,277.8055,10824.0
2024-01-23 09:30:00,289.98,290.32,289.64,290.25,3499.0,278.902,279.229,278.575,279.1617,3499.0
2024-01-23 10:00:00,290.06,290.4,289.45,289.71,2676.0,278.9789,279.3059,278.3922,278.6423,2676.0
2024-01-23 10:30:00,289.42,289.42,287.14,287.87,3590.0,278.3634,278.3634,276.1705,276.8726,3590.0
2024-01-23 11:00:00,287.91,288.74,287.91,288.47,2931.0,276.9111,277.7093,276.9111,277.4497,2931.0
2024-01-23 11:30:00,288.65,288.65,288.14,288.5,1677.0,277.6228,277.6228,277.1323,277.4785,1677.0
2024-01-23 12:00:00,288.46,288.46,287.41,287.54,900.0,277.44,277.44,276.4302,276.5552,900.0
2024-01-23 12:30:00,287.56,287.67,287.5,287.5,1121.0,276.5744,276.6802,276.5167,276.5167,1121.0
2024-01-23 13:00:00,287.78,287.84,287.74,287.81,1394.0,276.786,276.8437,276.7476,276.8149,1394.0
2024-01-23 13:30:00,287.64,288.53,287.63,288.06,1099.0,276.6514,277.5074,276.6418,277.0553,1099.0
2024-01-23 14:00:00,288.17,288.64,287.95,288.55,3144.0,277.1611,277.6132,276.9495,277.5266,3144.0
2024-01-23 14:30:00,288.52,288.95,288.36,288.95,1300.0,277.4978,277.9113,277.3439,277.9113,1300.0
2024-01-23 15:00:00,288.76,289.13,288.56,288.57,1693.0,277.7286,278.0844,277.5362,277.5458,1693.0
2024-01-23 15:30:00,288.69,288.98,288.5,288.8,5201.0,277.6613,277.9402,277.4785,277.7671,5201.0
2024-01-24 09:30:00,290.15,290.15,287.69,287.69,3541.0,279.0655,279.0655,276.6995,276.6995,3541.0
2024-01-24 10:00:00,288.09,288.09,286.61,287.23,4568.0,277.0842,277.0842,275.6607,276.257,4568.0
2024-01-24 10:30:00,287.24,288.53,287.24,287.75,3383.0,276.2667,277.5074,276.2667,276.7572,3383.0
2024-01-24 11:00:00,288.08,288.64,287.86,288.64,1600.0,277.0746,277.6132,276.863,277.6132,1600.0
2024-01-24 11:30:00,288.51,288.68,288.19,288.6,2229.0,277.4881,277.6516,277.1804,277.5747,2229.0
2024-01-24 12:00:00,288.54,288.54,288.08,288.32,2391.0,277.517,277.517,277.0746,277.3054,2391.0
2024-01-24 12:30:00,288.36,288.38,287.93,288.0,1078.0,277.3439,277.3631,276.9303,276.9976,1078.0
2024-01-24 13:00:00,288.06,288.21,287.14,287.14,2426.0,277.0553,277.1996,276.1705,276.1705,2426.0
2024-01-24 13:30:00,287.09,287.09,286.37,286.67,3622.0,276.1224,276.1224,275.4299,275.7184,3622.0
2024-01-24 14:00:00,286.61,286.61,286.32,286.32,2360.0,275.6607,275.6607,275.3818,275.3818,2360.0
2024-01-24 14:30:00,286.1,286.4,285.54,286.26,4546.0,275.1702,275.4587,274.6316,275.3241,4546.0
2024-01-24 15:00:00,286.28,286.31,285.99,286.02,3222.0,275.3433,275.3722,275.0644,275.0933,3222.0
2024-01-24 15:30:00,286.2,286.64,285.87,286.28,15654.0,275.2664,275.6896,274.949,275.3433,15654.0
2024-01-25 09:30:00,288.67,289.39,286.79,288.71,2651.0,277.642,278.3345,275.8338,277.6805,2651.0
2024-01-25 10:00:00,288.19,288.76,288.08,288.64,2082.0,277.1804,277.7286,277.0746,277.6132,2082.0
2024-01-25 10:30:00,288.7,288.71,287.03,287.11,1841.0,277.6709,277.6805,276.0647,276.1416,1841.0
2024-01-25 11:00:00,287.08,287.77,287.08,287.75,2578.0,276.1128,276.7764,276.1128,276.7572,2578.0
2024-01-25 11:30:00,287.66,287.69,287.14,287.14,1726.0,276.6706,276.6995,276.1705,276.1705,1726.0
2024-01-25 12:00:00,286.99,287.55,286.94,287.42,2716.0,276.0262,276.5648,275.9781,276.4398,2716.0
2024-01-25 12:30:00,287.36,287.36,287.21,287.24,800.0,276.3821,276.3821,276.2378,276.2667,800.0
2024-01-25 13:00:00,287.27,287.56,287.0,287.0,1445.0,276.2955,276.5744,276.0358,276.0358,1445.0
2024-01-25 13:30:00,286.97,287.22,286.97,286.99,3153.0,276.007,276.2474,276.007,276.0262,3153.0
2024-01-25 14:00:00,286.81,287.64,286.75,287.64,2603.0,275.8531,276.6514,275.7954,276.6514,2603.0
2024-01-25 14:30:00,287.62,287.91,287.49,287.63,2243.0,276.6321,276.9111,276.5071,276.6418,2243.0
2024-01-25 15:00:00,287.68,287.98,287.67,287.98,2827.0,276.6898,276.9784,276.6802,276.9784,2827.0
2024-01-25 15:30:00,287.95,288.55,287.95,288.51,8796.0,276.9495,277.5266,276.9495,277.4881,8796.0
2024-01-26 09:30:00,289.49,290.23,289.09,289.54,6214.0,278.4307,279.1424,278.046,278.4788,6214.0
2024-01-26 10:00:00,289.4,289.45,288.33,288.92,5679.0,278.3441,278.3922,277.315,277.8825,5679.0
2024-01-26 10:30:00,289.25,290.55,288.97,290.4,1818.0,278.1999,279.4502,277.9306,279.3059,1818.0
2024-01-26 11:00:00,290.24,290.86,290.18,290.86,923.0,279.152,279.7484,279.0943,279.7484,923.0
2024-01-26 11:30:00,290.55,290.55,290.27,290.52,1100.0,279.4502,279.4502,279.1809,279.4213,1100.0
2024-01-26 12:00:00,290.45,290.53,290.14,290.34,1608.0,279.354,279.431,279.0559,279.2482,1608.0
2024-01-26 12:30:00,290.26,290.27,288.99,289.0,1152.0,279.1713,279.1809,277.9498,277.9594,1152.0
2024-01-26 13:00:00,289.02,289.32,288.97,289.21,1000.0,277.9787,278.2672,277.9306,278.1614,1000.0
2024-01-26 13:30:00,289.21,289.21,288.53,288.98,1864.0,278.1614,278.1614,277.5074,277.9402,1864.0
2024-01-26 14:00:00,289.01,289.76,288.91,289.76,7115.0,277.969,278.6904,277.8729,278.6904,7115.0
2024-01-26 14:30:00,289.75,289.89,289.3,289.53,2617.0,278.6808,278.8154,278.248,278.4692,2617.0
2024-01-26 15:00:00,289.48,289.48,289.32,289.38,1860.0,278.4211,278.4211,278.2672,278.3249,1860.0
2024-01-26 15:30:00,289.55,290.01,289.31,289.66,10202.0,278.4884,278.9308,278.2576,278.5942,10202.0
2024-01-29 09:30:00,289.59,290.47,289.14,290.44,3459.0,278.5269,279.3733,278.0941,279.3444,3459.0
2024-01-29 10:00:00,290.21,290.75,288.02,288.36,11540.0,279.1232,279.6426,277.0169,277.3439,11540.0
2024-01-29 10:30:00,288.38,288.54,287.58,287.86,15407.0,277.3631,277.517,276.5937,276.863,15407.0
2024-01-29 11:00:00,287.96,288.44,287.52,287.89,20224.0,276.9591,277.4208,276.536,276.8918,20224.0
2024-01-29 11:30:00,288.12,289.39,288.12,289.17,5021.0,277.113,278.3345,277.113,278.1229,5021.0
2024-01-29 12:00:00,289.24,289.65,288.79,289.65,3661.0,278.1902,278.5846,277.7574,278.5846,3661.0
2024-01-29 12:30:00,289.64,289.76,289.4,289.52,2930.0,278.575,278.6904,278.3441,278.4595,2930.0
2024-01-29 13:00:00,289.75,290.22,289.45,290.22,2928.0,278.6808,279.1328,278.3922,279.1328,2928.0
2024-01-29 13:30:00,290.18,290.23,289.96,290.06,4048.0,279.0943,279.1424,278.8827,278.9789,4048.0
2024-01-29 14:00:00,289.99,290.8,289.99,290.76,5792.0,278.9116,279.6907,278.9116,279.6522,5792.0
2024-01-29 14:30:00,290.75,291.14,290.56,290.72,4422.0,279.6426,280.0177,279.4598,279.6137,4422.0
2024-01-29 15:00:00,290.81,292.36,290.81,291.92,5122.0,279.7003,281.1911,279.7003,280.7679,5122.0
2024-01-29 15:30:00,292.07,292.37,291.6,292.02,27465.0,280.9121,281.2007,280.4601,280.864,27465.0
2024-01-30 09:30:00,290.97,292.72,290.67,292.3,7126.0,279.8542,281.5373,279.5656,281.1333,7126.0
2024-01-30 10:00:00,292.03,292.55,291.7,291.97,4600.0,280.8737,281.3738,280.5563,280.816,4600.0
2024-01-30 10:30:00,291.97,292.73,291.91,292.49,10669.0,280.816,281.5469,280.7582,281.3161,10669.0
2024-01-30 11:00:00,292.9,293.35,292.55,293.35,2171.0,281.7104,282.1432,281.3738,282.1432,2171.0
2024-01-30 11:30:00,293.36,293.81,293.3,293.74,1508.0,282.1529,282.5857,282.0951,282.5183,1508.0
2024-01-30 12:00:00,293.79,294.96,293.69,294.57,12681.0,282.5664,283.6917,282.4702,283.3166,12681.0
2024-01-30 12:30:00,294.25,294.73,294.0,294.48,3373.0,283.0089,283.4705,282.7684,283.2301,3373.0
2024-01-30 13:00:00,294.63,294.83,294.26,294.8,2135.0,283.3743,283.5667,283.0185,283.5378,2135.0
2024-01-30 13:30:00,294.94,295.0,294.43,294.63,2448.0,283.6725,283.7302,283.182,283.3743,2448.0
2024-01-30 14:00:00,294.82,295.08,294.55,295.08,1442.0,283.5571,283.8071,283.2974,283.8071,1442.0
2024-01-30 14:30:00,295.07,295.27,294.69,295.1,5178.0,283.7975,283.9899,283.432,283.8264,5178.0
2024-01-30 15:00:00,295.13,295.14,294.43,294.5,4957.0,283.8552,283.8649,283.182,283.2493,4957.0
2024-01-30 15:30:00,294.52,294.79,294.23,294.31,16178.0,283.2685,283.5282,282.9896,283.0666,16178.0
2024-01-31 09:30:00,294.31,295.0,293.32,294.06,7715.0,283.0666,283.7302,282.1144,282.8261,7715.0
2024-01-31 10:00:00,293.7,294.76,293.32,293.79,6184.0,282.4799,283.4994,282.1144,282.5664,6184.0
2024-01-31 10:30:00,293.81,294.03,292.52,293.11,5551.0,282.5857,282.7973,281.3449,281.9124,5551.0
2024-01-31 11:00:00,292.9,293.13,292.29,292.41,2778.0,281.7104,281.9316,281.1237,281.2391,2778.0
2024-01-31 11:30:00,292.75,292.75,291.15,291.63,3069.0,281.5662,281.5662,280.0273,280.4889,3069.0
2024-01-31 12:00:00,291.68,292.42,291.68,292.34,2302.0,280.537,281.2488,280.537,281.1718,2302.0
2024-01-31 12:30:00,292.16,292.81,291.8,292.81,3591.0,280.9987,281.6239,280.6524,281.6239,3591.0
2024-01-31 13:00:00,292.69,292.78,292.46,292.47,1881.0,281.5084,281.595,281.2872,281.2969,1881.0
2024-01-31 13:30:00,292.43,293.23,292.42,292.81,3281.0,281.2584,282.0278,281.2488,281.6239,3281.0
2024-01-31 14:00:00,292.47,292.47,290.94,291.38,4947.0,281.2969,281.2969,279.8253,280.2485,4947.0
2024-01-31 14:30:00,291.13,293.26,290.9,290.91,3918.0,280.008,282.0567,279.7868,279.7964,3918.0
2024-01-31 15:00:00,290.87,291.17,289.48,289.97,5406.0,279.758,280.0465,278.4211,278.8924,5406.0
2024-01-31 15:30:00,289.86,290.27,288.97,289.98,33447.0,278.7866,279.1809,277.9306,278.902,33447.0
2024-02-01 09:30:00,291.23,291.64,289.13,291.22,7551.0,280.1042,280.4986,278.0844,280.0946,7551.0
2024-02-01 10:00:00,290.31,290.67,289.59,290.27,4265.0,279.2194,279.5656,278.5269,279.1809,4265.0
2024-02-01 10:30:00,290.36,290.45,288.45,288.47,4246.0,279.2675,279.354,277.4304,277.4497,4246.0
2024-02-01 11:00:00,288.55,289.21,288.12,288.64,18120.0,277.5266,278.1614,277.113,277.6132,18120.0
2024-02-01 11:30:00,288.78,289.13,288.45,288.9,9830.0,277.7478,278.0844,277.4304,277.8632,9830.0
2024-02-01 12:00:00,289.16,289.81,288.78,289.2,35488.0,278.1133,278.7385,277.7478,278.1518,35488.0
2024-02-01 12:30:00,289.28,290.2,288.96,289.7,24184.0,278.2287,279.1136,277.9209,278.6327,24184.0
2024-02-01 13:00:00,289.55,289.55,288.75,288.75,2466.0,278.4884,278.4884,277.719,277.719,2466.0
2024-02-01 13:30:00,289.07,289.49,288.76,289.38,7072.0,278.0267,278.4307,277.7286,278.3249,7072.0
2024-02-01 14:00:00,289.33,289.96,288.98,289.36,11071.0,278.2768,278.8827,277.9402,278.3057,11071.0
2024-02-01 14:30:00,289.45,290.51,289.25,290.14,7519.0,278.3922,279.4117,278.1999,279.0559,7519.0
2024-02-01 15:00:00,290.32,290.92,289.62,290.08,16724.0,279.229,279.8061,278.5557,278.9982,16724.0
2024-02-01 15:30:00,290.08,290.51,289.49,290.05,43736.0,278.9982,279.4117,278.4307,278.9693,43736.0
2024-02-02 09:30:00,288.84,290.8,288.32,290.8,5499.0,277.8055,279.6907,277.3054,279.6907,5499.0
2024-02-02 10:00:00,290.79,291.69,289.95,291.37,8544.0,279.681,280.5466,278.8731,280.2389,8544.0
2024-02-02 10:30:00,291.33,292.15,290.75,290.98,9253.0,280.2004,280.9891,279.6426,279.8638,9253.0
2024-02-02 11:00:00,290.97,291.63,290.97,291.63,602.0,279.8542,280.4889,279.8542,280.4889,602.0
2024-02-02 11:30:00,291.75,292.52,291.75,292.13,1561.0,280.6044,281.3449,280.6044,280.9698,1561.0
2024-02-02 12:00:00,292.17,292.17,291.7,292.06,1025.0,281.0083,281.0083,280.5563,280.9025,1025.0
2024-02-02 12:30:00,292.16,292.23,290.3,291.35,2297.0,280.9987,281.066,279.2098,280.2196,2297.0
2024-02-02 13:00:00,291.64,292.1,291.56,292.06,1835.0,280.4986,280.941,280.4216,280.9025,1835.0
2024-02-02 13:30:00,292.12,292.12,291.74,291.96,700.0,280.9602,280.9602,280.5947,280.8063,700.0
2024-02-02 14:00:00,292.78,293.22,292.77,293.09,892.0,281.595,282.0182,281.5854,281.8932,892.0
2024-02-02 14:30:00,293.31,293.48,293.08,293.41,2074.0,282.1048,282.2683,281.8835,282.2009,2074.0
2024-02-02 15:00:00,293.36,293.76,293.35,293.61,1588.0,282.1529,282.5376,282.1432,282.3933,1588.0
2024-02-02 15:30:00,293.63,293.68,292.52,292.52,7900.0,282.4125,282.4606,281.3449,281.3449,7900.0
2024-02-05 09:30:00,289.5,291.28,289.35,290.12,7271.0,278.4403,280.1523,278.296,279.0366,7271.0
2024-02-05 10:00:00,289.57,290.28,289.09,289.49,5805.0,278.5076,279.1905,278.046,278.4307,5805.0
2024-02-05 10:30:00,289.96,290.32,289.78,290.14,4837.0,278.8827,279.229,278.7096,279.0559,4837.0
2024-02-05 11:00:00,290.56,291.49,290.56,291.38,3728.0,279.4598,280.3543,279.4598,280.2485,3728.0
2024-02-05 11:30:00,291.6,291.92,291.47,291.62,2130.0,280.4601,280.7679,280.3351,280.4793,2130.0
2024-02-05 12:00:00,291.72,292.22,291.49,292.2,1802.0,280.5755,281.0564,280.3543,281.0372,1802.0
2024-02-05 12:30:00,292.32,292.59,291.93,292.33,2875.0,281.1526,281.4123,280.7775,281.1622,2875.0
2024-02-05 13:00:00,292.43,292.86,292.19,292.74,2962.0,281.2584,281.672,281.0275,281.5565,2962.0
2024-02-05 13:30:00,292.61,293.19,292.57,292.99,3021.0,281.4315,281.9893,281.393,281.797,3021.0
2024-02-05 14:00:00,292.99,292.99,292.69,292.86,1100.0,281.797,281.797,281.5084,281.672,1100.0
2024-02-05 14:30:00,293.05,293.44,292.92,293.16,2875.0,281.8547,282.2298,281.7297,281.9605,2875.0
2024-02-05 15:00:00,293.15,293.29,292.47,292.75,2314.0,281.9509,282.0855,281.2969,281.5662,2314.0
2024-02-05 15:30:00,292.65,292.91,291.44,291.64,17210.0,281.47,281.72,280.3062,280.4986,17210.0
2024-02-06 09:30:00,291.5,293.46,291.5,293.19,12753.0,280.3639,282.249,280.3639,281.9893,12753.0
2024-02-06 10:00:00,293.38,293.83,293.0,293.4,3042.0,282.1721,282.6049,281.8066,282.1913,3042.0
2024-02-06 10:30:00,293.14,293.36,292.63,293.29,5770.0,281.9413,282.1529,281.4507,282.0855,5770.0
2024-02-06 11:00:00,293.22,293.67,293.11,293.53,1701.0,282.0182,282.451,281.9124,282.3164,1701.0
2024-02-06 11:30:00,293.81,294.0,293.49,294.0,1365.0,282.5857,282.7684,282.2779,282.7684,1365.0
2024-02-06 12:00:00,293.92,294.33,293.83,294.16,2501.0,282.6915,283.0858,282.6049,282.9223,2501.0
2024-02-06 12:30:00,293.9,294.32,293.89,293.94,2012.0,282.6722,283.0762,282.6626,282.7107,2012.0
2024-02-06 13:00:00,294.21,294.36,293.65,293.65,2531.0,282.9704,283.1146,282.4318,282.4318,2531.0
2024-02-06 13:30:00,294.03,294.5,294.0,294.31,3786.0,282.7973,283.2493,282.7684,283.0666,3786.0
2024-02-06 14:00:00,294.23,294.23,292.92,292.96,1407.0,282.9896,282.9896,281.7297,281.7681,1407.0
2024-02-06 14:30:00,292.97,293.55,292.79,293.52,3400.0,281.7778,282.3356,281.6046,282.3067,3400.0
2024-02-06 15:00:00,293.55,293.9,293.49,293.53,4293.0,282.3356,282.6722,282.2779,282.3164,4293.0
2024-02-06 15:30:00,293.53,293.71,293.29,293.42,13795.0,282.3164,282.4895,282.0855,282.2106,13795.0
2024-02-07 09:30:00,294.87,294.87,292.97,293.95,3099.0,283.6052,283.6052,281.7778,282.7203,3099.0
2024-02-07 10:00:00,294.21,294.66,293.31,294.3,4810.0,282.9704,283.4032,282.1048,283.0569,4810.0
2024-02-07 10:30:00,294.38,294.47,293.3,293.67,2622.0,283.1339,283.2204,282.0951,282.451,2622.0
2024-02-07 11:00:00,293.43,293.62,293.24,293.43,3149.0,282.2202,282.4029,282.0374,282.2202,3149.0
2024-02-07 11:30:00,293.51,293.73,293.37,293.65,1851.0,282.2971,282.5087,282.1625,282.4318,1851.0
2024-02-07 12:00:00,293.66,294.12,293.44,293.9,4853.0,282.4414,282.8838,282.2298,282.6722,4853.0
2024-02-07 12:30:00,294.02,294.71,293.91,294.69,4575.0,282.7876,283.4513,282.6818,283.432,4575.0
2024-02-07 13:00:00,294.75,295.15,294.37,294.83,5860.0,283.4897,283.8745,283.1243,283.5667,5860.0
2024-02-07 13:30:00,294.76,295.09,294.48,294.91,5418.0,283.4994,283.8168,283.2301,283.6436,5418.0
2024-02-07 14:00:00,295.07,295.51,295.02,295.3,4938.0,283.7975,284.2207,283.7494,284.0187,4938.0
2024-02-07 14:30:00,295.22,295.51,295.08,295.26,4305.0,283.9418,284.2207,283.8071,283.9803,4305.0
2024-02-07 15:00:00,295.12,295.24,294.69,295.05,10530.0,283.8456,283.961,283.432,283.7783,10530.0
2024-02-07 15:30:00,295.05,295.3,294.51,294.51,26281.0,283.7783,284.0187,283.2589,283.2589,26281.0
2024-02-08 09:30:00,287.0,288.0,274.0,274.13,38694.0,276.0358,276.9976,263.5325,263.6575,38694.0
2024-02-08 10:00:00,274.39,278.37,272.36,273.52,36171.0,263.9076,267.7355,261.9551,263.0708,36171.0
2024-02-08 10:30:00,273.94,275.34,269.88,273.1,29698.0,263.4747,264.8213,259.5699,262.6668,29698.0
2024-02-08 11:00:00,272.56,272.56,268.02,268.85,28975.0,262.1475,262.1475,257.7809,258.5792,28975.0
2024-02-08 11:30:00,268.68,269.88,267.58,268.82,26719.0,258.4157,259.5699,257.3577,258.5503,26719.0
2024-02-08 12:00:00,268.94,269.61,268.03,269.55,18519.0,258.6658,259.3102,257.7905,259.2525,18519.0
2024-02-08 12:30:00,269.74,270.13,269.05,269.47,13198.0,259.4352,259.8103,258.7716,259.1755,13198.0
2024-02-08 13:00:00,269.56,269.88,267.77,268.11,16278.0,259.2621,259.5699,257.5405,257.8675,16278.0
2024-02-08 13:30:00,268.25,268.25,266.05,267.45,12064.0,258.0021,258.0021,255.8862,257.2327,12064.0
2024-02-08 14:00:00,267.43,269.12,267.43,267.79,14482.0,257.2134,258.8389,257.2134,257.5597,14482.0
2024-02-08 14:30:00,267.86,268.0,267.17,267.49,15147.0,257.627,257.7617,256.9634,257.2712,15147.0
2024-02-08 15:00:00,267.58,268.03,266.4,266.48,27874.0,257.3577,257.7905,256.2228,256.2997,27874.0
2024-02-08 15:30:00,266.46,268.06,266.03,266.03,78634.0,256.2805,257.8194,255.8669,255.8669,78634.0
2024-02-09 09:30:00,266.05,268.14,263.02,264.38,25323.0,255.8862,257.8963,252.9719,254.28,25323.0
2024-02-09 10:00:00,264.11,264.63,261.31,262.51,20621.0,254.0203,254.5204,251.3272,252.4814,20621.0
2024-02-09 10:30:00,262.73,263.84,262.16,263.74,13250.0,252.693,253.7606,252.1448,253.6644,13250.0
2024-02-09 11:00:00,263.6,264.41,263.47,264.03,6647.0,253.5298,254.3088,253.4047,253.9433,6647.0
2024-02-09 11:30:00,263.94,263.97,262.35,262.35,7092.0,253.8568,253.8856,252.3275,252.3275,7092.0
2024-02-09 12:00:00,262.56,263.01,261.27,262.53,24849.0,252.5295,252.9623,251.2888,252.5006,24849.0
2024-02-09 12:30:00,262.52,263.07,262.52,262.76,7495.0,252.491,253.02,252.491,252.7219,7495.0
2024-02-09 13:00:00,262.84,263.2,262.61,262.83,5586.0,252.7988,253.145,252.5776,252.7892,5586.0
2024-02-09 13:30:00,262.7,262.81,261.75,262.15,6939.0,252.6641,252.7699,251.7504,252.1352,6939.0
2024-02-09 14:00:00,262.12,262.61,262.12,262.43,3596.0,252.1063,252.5776,252.1063,252.4045,3596.0
2024-02-09 14:30:00,262.42,262.69,262.05,262.42,6668.0,252.3948,252.6545,252.039,252.3948,6668.0
2024-02-09 15:00:00,262.33,262.5,261.44,262.44,12266.0,252.3083,252.4718,251.4523,252.4141,12266.0
2024-02-09 15:30:00,262.49,262.83,262.07,262.24,36079.0,252.4622,252.7892,252.0582,252.2217,36079.0
2024-02-12 09:30:00,262.08,264.08,262.08,263.55,12304.0,252.0678,253.9914,252.0678,253.4817,12304.0
2024-02-12 10:00:00,263.42,264.75,263.09,264.57,6337.0,253.3566,254.6358,253.0392,254.4627,6337.0
2024-02-12 10:30:00,264.42,265.67,264.42,265.56,12508.0,254.3184,255.5207,254.3184,255.4149,12508.0
2024-02-12 11:00:00,265.5,266.38,265.33,265.54,11834.0,255.3572,256.2036,255.1937,255.3957,11834.0
2024-02-12 11:30:00,265.61,266.64,265.54,266.33,5631.0,255.463,256.4536,255.3957,256.1555,5631.0
2024-02-12 12:00:00,266.38,267.34,266.14,266.69,21376.0,256.2036,257.1269,255.9727,256.5017,21376.0
2024-02-12 12:30:00,266.47,266.53,266.0,266.0,4400.0,256.2901,256.3478,255.8381,255.8381,4400.0
2024-02-12 13:00:00,266.02,267.0,265.92,266.34,6108.0,255.8573,256.7999,255.7611,256.1651,6108.0
2024-02-12 13:30:00,266.36,267.45,266.35,267.32,12695.0,256.1843,257.2327,256.1747,257.1077,12695.0
2024-02-12 14:00:00,267.22,267.75,266.9,267.2,7851.0,257.0115,257.5212,256.7037,256.9922,7851.0
2024-02-12 14:30:00,267.1,267.19,266.84,266.97,5599.0,256.8961,256.9826,256.646,256.771,5599.0
2024-02-12 15:00:00,267.1,267.48,266.87,267.36,11282.0,256.8961,257.2615,256.6748,257.1461,11282.0
2024-02-12 15:30:00,267.32,268.14,267.24,267.95,19955.0,257.1077,257.8963,257.0307,257.7136,19955.0
2024-02-13 09:30:00,264.67,265.5,262.62,262.62,15655.0,254.5589,255.3572,252.5872,252.5872,15655.0
2024-02-13 10:00:00,262.07,262.1,260.04,261.03,14444.0,252.0582,252.0871,250.1058,251.0579,14444.0
2024-02-13 10:30:00,260.9,261.28,259.54,259.89,5533.0,250.9329,251.2984,249.6249,249.9615,5533.0
2024-02-13 11:00:00,259.72,261.19,259.72,260.93,4779.0,249.798,251.2118,249.798,250.9618,4779.0
2024-02-13 11:30:00,261.18,261.18,260.31,260.31,2781.0,251.2022,251.2022,250.3655,250.3655,2781.0
2024-02-13 12:00:00,260.21,261.2,260.21,261.11,1254.0,250.2693,251.2215,250.2693,251.1349,1254.0
2024-02-13 12:30:00,261.32,262.5,261.32,262.23,5829.0,251.3369,252.4718,251.3369,252.2121,5829.0
2024-02-13 13:00:00,262.11,262.24,260.75,261.67,6654.0,252.0967,252.2217,250.7886,251.6735,6654.0
2024-02-13 13:30:00,261.88,263.8,261.85,263.12,12974.0,251.8755,253.7221,251.8466,253.0681,12974.0
2024-02-13 14:00:00,263.25,263.25,261.23,261.23,3434.0,253.1931,253.1931,251.2503,251.2503,3434.0
2024-02-13 14:30:00,261.29,262.1,260.58,260.58,4683.0,251.308,252.0871,250.6251,250.6251,4683.0
2024-02-13 15:00:00,260.66,261.33,260.65,261.33,3589.0,250.7021,251.3465,250.6925,251.3465,3589.0
2024-02-13 15:30:00,261.35,262.41,261.17,262.14,26375.0,251.3657,252.3852,251.1926,252.1255,26375.0
2024-02-14 09:30:00,264.0,265.96,263.42,263.42,22560.0,253.9145,255.7996,253.3566,253.3566,22560.0
2024-02-14 10:00:00,263.87,265.6,263.53,265.07,9061.0,253.7894,255.4534,253.4624,254.9436,9061.0
2024-02-14 10:30:00,265.0,265.15,263.68,263.92,5335.0,254.8763,255.0205,253.6067,253.8375,5335.0
2024-02-14 11:00:00,263.66,263.96,262.68,263.11,6326.0,253.5875,253.876,252.6449,253.0585,6326.0
2024-02-14 11:30:00,263.33,263.38,263.02,263.11,2358.0,253.2701,253.3182,252.9719,253.0585,2358.0
2024-02-14 12:00:00,262.93,263.13,262.44,262.72,4162.0,252.8854,253.0777,252.4141,252.6834,4162.0
2024-02-14 12:30:00,262.97,263.05,262.7,262.91,2549.0,252.9238,253.0008,252.6641,252.8661,2549.0
2024-02-14 13:00:00,263.07,263.14,262.71,262.71,1306.0,253.02,253.0873,252.6738,252.6738,1306.0
2024-02-14 13:30:00,263.09,263.64,263.08,263.38,2458.0,253.0392,253.5682,253.0296,253.3182,2458.0
2024-02-14 14:00:00,263.38,263.64,262.68,263.57,3242.0,253.3182,253.5682,252.6449,253.5009,3242.0
2024-02-14 14:30:00,263.5,263.56,262.98,263.06,5910.0,253.4336,253.4913,252.9334,253.0104,5910.0
2024-02-14 15:00:00,263.06,263.65,262.74,263.03,8882.0,253.0104,253.5779,252.7026,252.9815,8882.0
2024-02-14 15:30:00,263.07,263.47,262.63,263.14,44312.0,253.02,253.4047,252.5968,253.0873,44312.0
2024-02-15 09:30:00,263.81,265.46,263.81,264.25,6230.0,253.7317,255.3187,253.7317,254.1549,6230.0
2024-02-15 10:00:00,264.26,266.22,264.24,265.45,8389.0,254.1646,256.0497,254.1453,255.3091,8389.0
2024-02-15 10:30:00,265.51,266.01,265.18,265.61,6018.0,255.3668,255.8477,255.0494,255.463,6018.0
2024-02-15 11:00:00,265.63,265.69,265.05,265.42,5595.0,255.4822,255.5399,254.9244,255.2802,5595.0
2024-02-15 11:30:00,265.36,265.87,265.32,265.86,4550.0,255.2225,255.713,255.1841,255.7034,4550.0
2024-02-15 12:00:00,265.87,266.12,265.78,266.11,3761.0,255.713,255.9535,255.6265,255.9439,3761.0
2024-02-15 12:30:00,266.11,266.23,265.86,265.92,3858.0,255.9439,256.0593,255.7034,255.7611,3858.0
2024-02-15 13:00:00,265.8,266.45,265.8,266.3,1903.0,255.6457,256.2709,255.6457,256.1266,1903.0
2024-02-15 13:30:00,266.42,266.61,266.01,266.61,4254.0,256.242,256.4248,255.8477,256.4248,4254.0
2024-02-15 14:00:00,266.79,267.58,266.79,267.2,1636.0,256.5979,257.3577,256.5979,256.9922,1636.0
2024-02-15 14:30:00,267.17,267.62,267.03,267.51,1792.0,256.9634,257.3962,256.8287,257.2904,1792.0
2024-02-15 15:00:00,267.51,268.38,267.27,268.36,5674.0,257.2904,258.1272,257.0596,258.1079,5674.0
2024-02-15 15:30:00,268.38,269.12,267.8,269.08,41827.0,258.1272,258.8389,257.5693,258.8004,41827.0
2024-02-16 09:30:00,268.29,269.79,268.29,269.12,16909.0,258.0406,259.4833,258.0406,258.8389,16909.0
2024-02-16 10:00:00,268.91,270.24,268.9,269.48,33182.0,258.6369,259.9161,258.6273,259.1851,33182.0
2024-02-16 10:30:00,269.5,269.95,268.26,268.5,11177.0,259.2044,259.6372,258.0117,258.2426,11177.0
2024-02-16 11:00:00,268.08,268.15,267.52,268.01,3811.0,257.8386,257.9059,257.3,257.7713,3811.0
2024-02-16 11:30:00,267.8,267.8,267.46,267.49,1819.0,257.5693,257.5693,257.2423,257.2712,1819.0
2024-02-16 12:00:00,267.41,268.07,267.41,268.07,3152.0,257.1942,257.829,257.1942,257.829,3152.0
2024-02-16 12:30:00,268.32,268.33,267.55,267.55,1799.0,258.0694,258.0791,257.3289,257.3289,1799.0
2024-02-16 13:00:00,267.81,268.28,267.31,268.1,2388.0,257.5789,258.031,257.098,257.8579,2388.0
2024-02-16 13:30:00,268.26,268.54,268.07,268.11,1297.0,258.0117,258.281,257.829,257.8675,1297.0
2024-02-16 14:00:00,268.27,268.84,268.0,268.65,5562.0,258.0214,258.5696,257.7617,258.3868,5562.0
2024-02-16 14:30:00,268.62,268.62,266.68,267.06,10336.0,258.358,258.358,256.4921,256.8576,10336.0
2024-02-16 15:00:00,266.81,267.23,266.74,267.15,7839.0,256.6171,257.0211,256.5498,256.9441,7839.0
2024-02-16 15:30:00,267.26,267.43,266.94,267.24,17938.0,257.0499,257.2134,256.7422,257.0307,17938.0
2024-02-20 09:30:00,266.8,267.86,266.33,266.65,18776.0,256.6075,257.627,256.1555,256.4632,18776.0
2024-02-20 10:00:00,266.72,267.55,266.17,267.2,20539.0,256.5306,257.3289,256.0016,256.9922,20539.0
2024-02-20 10:30:00,267.22,268.61,266.62,268.15,15558.0,257.0115,258.3484,256.4344,257.9059,15558.0
2024-02-20 11:00:00,268.31,268.54,266.82,268.54,5315.0,258.0598,258.281,256.6268,258.281,5315.0
2024-02-20 11:30:00,268.45,268.55,267.96,268.07,6066.0,258.1945,258.2907,257.7232,257.829,6066.0
2024-02-20 12:00:00,267.95,268.68,267.76,268.0,6575.0,257.7136,258.4157,257.5308,257.7617,6575.0
2024-02-20 12:30:00,268.0,268.9,267.65,268.64,12987.0,257.7617,258.6273,257.425,258.3772,12987.0
2024-02-20 13:00:00,268.67,269.19,268.12,268.65,8903.0,258.4061,258.9062,257.8771,258.3868,8903.0
2024-02-20 13:30:00,268.54,269.29,268.24,269.03,4146.0,258.281,259.0024,257.9925,258.7523,4146.0
2024-02-20 14:00:00,269.28,269.32,268.01,268.38,8324.0,258.9928,259.0312,257.7713,258.1272,8324.0
2024-02-20 14:30:00,268.2,268.31,267.7,267.82,23584.0,257.954,258.0598,257.4731,257.5885,23584.0
2024-02-20 15:00:00,267.94,268.14,267.67,268.13,10604.0,257.704,257.8963,257.4443,257.8867,10604.0
2024-02-20 15:30:00,267.93,269.17,267.68,269.17,21360.0,257.6943,258.887,257.4539,258.887,21360.0
2024-02-21 09:30:00,269.39,269.86,268.87,268.96,4208.0,259.0986,259.5506,258.5984,258.685,4208.0
2024-02-21 10:00:00,269.43,269.43,268.6,268.76,2804.0,259.137,259.137,258.3388,258.4926,2804.0
2024-02-21 10:30:00,268.44,269.17,268.44,269.06,3411.0,258.1849,258.887,258.1849,258.7812,3411.0
2024-02-21 11:00:00,269.06,269.84,269.06,269.74,4374.0,258.7812,259.5314,258.7812,259.4352,4374.0
2024-02-21 11:30:00,269.69,269.73,269.1,269.7,7806.0,259.3871,259.4256,258.8196,259.3967,7806.0
2024-02-21 12:00:00,269.53,270.07,269.36,270.07,2565.0,259.2332,259.7526,259.0697,259.7526,2565.0
2024-02-21 12:30:00,269.86,269.86,269.43,269.75,1100.0,259.5506,259.5506,259.137,259.4448,1100.0
2024-02-21 13:00:00,269.53,269.72,269.2,269.66,1285.0,259.2332,259.416,258.9158,259.3583,1285.0
2024-02-21 13:30:00,269.38,270.08,269.38,269.86,4477.0,259.089,259.7622,259.089,259.5506,4477.0
2024-02-21 14:00:00,269.94,270.19,269.76,270.09,4611.0,259.6276,259.868,259.4544,259.7718,4611.0
2024-02-21 14:30:00,270.22,270.65,270.14,270.51,7199.0,259.8969,260.3104,259.8199,260.1758,7199.0
2024-02-21 15:00:00,270.51,270.52,269.66,269.92,7153.0,260.1758,260.1854,259.3583,259.6083,7153.0
2024-02-21 15:30:00,270.17,270.91,268.67,269.11,35524.0,259.8488,260.5605,258.4061,258.8293,35524.0
2024-02-22 09:30:00,269.27,269.97,268.0,268.0,12244.0,258.9832,259.6564,257.7617,257.7617,12244.0
2024-02-22 10:00:00,268.37,270.41,268.01,269.27,13406.0,258.1175,260.0796,257.7713,258.9832,13406.0
2024-02-22 10:30:00,268.97,269.6,268.94,269.56,6782.0,258.6946,259.3005,258.6658,259.2621,6782.0
2024-02-22 11:00:00,269.62,269.7,269.11,269.11,4954.0,259.3198,259.3967,258.8293,258.8293,4954.0
2024-02-22 11:30:00,269.16,269.59,269.16,269.42,5099.0,258.8774,259.2909,258.8774,259.1274,5099.0
2024-02-22 12:00:00,269.35,269.87,269.23,269.7,3588.0,259.0601,259.5602,258.9447,259.3967,3588.0
2024-02-22 12:30:00,269.9,269.91,269.59,269.73,4790.0,259.5891,259.5987,259.2909,259.4256,4790.0
2024-02-22 13:00:00,269.73,269.75,269.15,269.67,3976.0,259.4256,259.4448,258.8677,259.3679,3976.0
2024-02-22 13:30:00,269.86,270.27,269.54,269.95,5907.0,259.5506,259.945,259.2428,259.6372,5907.0
2024-02-22 14:00:00,270.24,270.78,270.19,270.78,7673.0,259.9161,260.4355,259.868,260.4355,7673.0
2024-02-22 14:30:00,270.84,270.98,270.06,270.11,3368.0,260.4932,260.6278,259.743,259.7911,3368.0
2024-02-22 15:00:00,270.05,271.16,270.05,270.98,6243.0,259.7334,260.801,259.7334,260.6278,6243.0
2024-02-22 15:30:00,271.05,271.85,270.79,271.18,25893.0,260.6952,261.4646,260.4451,260.8202,25893.0
2024-02-23 09:30:00,270.23,270.47,269.19,269.51,14607.0,261.6907,261.9231,260.6835,260.9934,14607.0
2024-02-23 10:00:00,268.99,269.39,268.83,269.36,3625.0,260.4899,260.8772,260.3349,260.8482,3625.0
2024-02-23 10:30:00,269.31,269.71,269.3,269.71,1550.0,260.7997,261.1871,260.7901,261.1871,1550.0
2024-02-23 11:00:00,269.91,269.97,269.62,269.93,4217.0,261.3808,261.4389,261.0999,261.4001,4217.0
2024-02-23 11:30:00,270.01,270.37,269.89,270.37,2163.0,261.4776,261.8262,261.3614,261.8262,2163.0
2024-02-23 12:00:00,270.18,271.24,270.03,270.64,5868.0,261.6422,262.6688,261.497,262.0877,5868.0
2024-02-23 12:30:00,270.92,271.59,270.81,271.16,5006.0,262.3589,263.0077,262.2523,262.5913,5006.0
2024-02-23 13:00:00,270.65,271.28,270.36,271.12,3861.0,262.0974,262.7075,261.8166,262.5525,3861.0
2024-02-23 13:30:00,271.33,271.37,270.68,270.84,4403.0,262.7559,262.7946,262.1264,262.2814,4403.0
2024-02-23 14:00:00,270.67,270.92,270.35,270.35,2863.0,262.1168,262.3589,261.8069,261.8069,2863.0
2024-02-23 14:30:00,270.12,270.84,270.1,270.84,2257.0,261.5841,262.2814,261.5648,262.2814,2257.0
2024-02-23 15:00:00,270.97,271.09,270.56,270.91,3806.0,262.4073,262.5235,262.0102,262.3492,3806.0
2024-02-23 15:30:00,270.97,271.48,270.88,270.92,12405.0,262.4073,262.9012,262.3201,262.3589,12405.0
2024-02-26 09:30:00,270.04,271.69,268.6,271.69,16112.0,261.5067,263.1045,260.1122,263.1045,16112.0
2024-02-26 10:00:00,271.73,271.73,269.48,269.96,8547.0,263.1433,263.1433,260.9644,261.4292,8547.0
2024-02-26 10:30:00,270.11,270.72,269.94,270.72,4775.0,261.5745,262.1652,261.4098,262.1652,4775.0
2024-02-26 11:00:00,270.62,270.77,270.3,270.66,7279.0,262.0683,262.2136,261.7585,262.1071,7279.0
2024-02-26 11:30:00,270.39,270.81,270.39,270.76,3112.0,261.8456,262.2523,261.8456,262.2039,3112.0
2024-02-26 12:00:00,270.62,270.94,270.38,270.94,4182.0,262.0683,262.3782,261.8359,262.3782,4182.0
2024-02-26 12:30:00,270.86,271.22,270.74,270.81,5409.0,262.3008,262.6494,262.1846,262.2523,5409.0
2024-02-26 13:00:00,270.78,271.09,270.58,270.6,6074.0,262.2233,262.5235,262.0296,262.049,6074.0
2024-02-26 13:30:00,270.53,271.45,270.5,271.45,4975.0,261.9812,262.8721,261.9521,262.8721,4975.0
2024-02-26 14:00:00,271.57,271.57,270.8,271.15,3938.0,262.9883,262.9883,262.2427,262.5816,3938.0
2024-02-26 14:30:00,271.12,271.32,270.66,271.07,5917.0,262.5525,262.7462,262.1071,262.5041,5917.0
2024-02-26 15:00:00,271.17,272.12,271.09,271.88,3830.0,262.601,263.5209,262.5235,263.2885,3830.0
2024-02-26 15:30:00,271.79,272.06,271.2,271.2,17257.0,263.2014,263.4628,262.63,262.63,17257.0
2024-02-27 09:30:00,273.0,273.0,271.72,272.23,13074.0,264.3731,264.3731,263.1336,263.6275,13074.0
2024-02-27 10:00:00,272.09,272.61,271.38,272.6,6116.0,263.4919,263.9955,262.8043,263.9858,6116.0
2024-02-27 10:30:00,272.67,272.85,272.14,272.6,6724.0,264.0536,264.2279,263.5403,263.9858,6724.0
2024-02-27 11:00:00,272.46,272.46,271.78,271.78,5428.0,263.8502,263.8502,263.1917,263.1917,5428.0
2024-02-27 11:30:00,271.78,271.91,271.26,271.66,7007.0,263.1917,263.3176,262.6881,263.0755,7007.0
2024-02-27 12:00:00,271.59,271.66,271.03,271.66,5439.0,263.0077,263.0755,262.4654,263.0755,5439.0
2024-02-27 12:30:00,271.81,272.0,271.68,271.77,4777.0,263.2207,263.4047,263.0948,263.182,4777.0
2024-02-27 13:00:00,271.81,272.08,271.72,271.91,5316.0,263.2207,263.4822,263.1336,263.3176,5316.0
2024-02-27 13:30:00,271.92,272.04,271.77,271.97,6091.0,263.3273,263.4435,263.182,263.3757,6091.0
2024-02-27 14:00:00,271.76,272.06,271.56,271.73,3672.0,263.1723,263.4628,262.9786,263.1433,3672.0
2024-02-27 14:30:00,271.75,271.9,271.28,271.58,4543.0,263.1626,263.3079,262.7075,262.998,4543.0
2024-02-27 15:00:00,271.5,271.99,271.49,271.99,4910.0,262.9205,263.3951,262.9109,263.3951,4910.0
2024-02-27 15:30:00,271.99,274.06,271.92,273.76,28338.0,263.3951,265.3996,263.3273,265.1091,28338.0
2024-02-28 09:30:00,273.16,275.52,272.49,275.07,7892.0,264.5281,266.8135,263.8793,266.3777,7892.0
2024-02-28 10:00:00,275.38,276.43,274.94,275.9,5814.0,266.6779,267.6947,266.2518,267.1815,5814.0
2024-02-28 10:30:00,276.03,276.46,275.04,275.04,5439.0,267.3074,267.7238,266.3487,266.3487,5439.0
2024-02-28 11:00:00,275.03,275.82,274.82,275.76,3288.0,266.339,267.104,266.1356,267.0459,3288.0
2024-02-28 11:30:00,275.74,275.94,275.53,275.63,2329.0,267.0266,267.2202,266.8232,266.92,2329.0
2024-02-28 12:00:00,275.63,275.63,274.37,274.37,3282.0,266.92,266.92,265.6998,265.6998,3282.0
2024-02-28 12:30:00,274.59,275.31,274.16,275.3,2657.0,265.9129,266.6101,265.4965,266.6005,2657.0
2024-02-28 13:00:00,274.99,275.23,274.83,275.14,7844.0,266.3003,266.5327,266.1453,266.4455,7844.0
2024-02-28 13:30:00,275.29,275.44,275.01,275.01,7468.0,266.5908,266.736,266.3196,266.3196,7468.0
2024-02-28 14:00:00,275.19,275.78,274.55,275.55,3236.0,266.4939,267.0653,265.8742,266.8426,3236.0
2024-02-28 14:30:00,275.65,275.67,274.23,275.02,11007.0,266.9394,266.9588,265.5643,266.3293,11007.0
2024-02-28 15:00:00,274.99,275.32,274.89,274.99,8125.0,266.3003,266.6198,266.2034,266.3003,8125.0
2024-02-28 15:30:00,274.92,275.64,274.52,275.19,25514.0,266.2325,266.9297,265.8451,266.4939,25514.0
2024-02-29 09:30:00,276.5,277.37,276.0,277.12,7727.0,267.7625,268.605,267.2783,268.3629,7727.0
2024-02-29 10:00:00,277.32,277.32,275.71,276.2,4754.0,268.5566,268.5566,266.9975,267.472,4754.0
2024-02-29 10:30:00,276.44,276.49,276.0,276.23,5064.0,267.7044,267.7529,267.2783,267.5011,5064.0
2024-02-29 11:00:00,276.44,276.45,275.47,275.47,5105.0,267.7044,267.7141,266.7651,266.7651,5105.0
2024-02-29 11:30:00,275.44,275.44,274.11,274.73,4638.0,266.736,266.736,265.4481,266.0485,4638.0
2024-02-29 12:00:00,274.66,274.83,274.38,274.4,3593.0,265.9807,266.1453,265.7095,265.7289,3593.0
2024-02-29 12:30:00,274.51,275.65,274.36,275.5,3024.0,265.8354,266.9394,265.6902,266.7941,3024.0
2024-02-29 13:00:00,275.63,276.04,275.34,275.63,4689.0,266.92,267.3171,266.6392,266.92,4689.0
2024-02-29 13:30:00,275.46,275.72,274.98,275.27,3269.0,266.7554,267.0072,266.2906,266.5714,3269.0
2024-02-29 14:00:00,275.34,275.37,274.94,274.97,3827.0,266.6392,266.6682,266.2518,266.2809,3827.0
2024-02-29 14:30:00,275.04,275.33,274.76,275.19,3524.0,266.3487,266.6295,266.0775,266.4939,3524.0
2024-02-29 15:00:00,275.46,275.9,275.37,275.38,5862.0,266.7554,267.1815,266.6682,266.6779,5862.0
2024-02-29 15:30:00,275.37,276.5,274.69,275.56,32344.0,266.6682,267.7625,266.0097,266.8522,32344.0
2024-03-01 09:30:00,274.97,275.74,274.59,275.74,6999.0,266.2809,267.0266,265.9129,267.0266,6999.0
2024-03-01 10:00:00,276.04,277.14,275.87,277.07,3903.0,267.3171,268.3823,267.1524,268.3145,3903.0
2024-03-01 10:30:00,276.8,277.19,276.14,276.3,7505.0,268.0531,268.4307,267.4139,267.5689,7505.0
2024-03-01 11:00:00,276.64,276.64,275.81,276.17,1626.0,267.8981,267.8981,267.0943,267.443,1626.0
2024-03-01 11:30:00,275.8,276.5,275.29,276.5,4644.0,267.0847,267.7625,266.5908,267.7625,4644.0
2024-03-01 12:00:00,276.32,276.46,275.89,276.09,4427.0,267.5882,267.7238,267.1718,267.3655,4427.0
2024-03-01 12:30:00,276.13,276.18,275.25,275.51,12590.0,267.4042,267.4526,266.552,266.8038,12590.0
2024-03-01 13:00:00,275.21,275.63,275.07,275.51,2501.0,266.5133,266.92,266.3777,266.8038,2501.0
2024-03-01 13:30:00,275.38,275.62,275.21,275.39,3399.0,266.6779,266.9103,266.5133,266.6876,3399.0
2024-03-01 14:00:00,275.52,276.14,275.37,275.99,4723.0,266.8135,267.4139,266.6682,267.2687,4723.0
2024-03-01 14:30:00,276.01,276.52,275.74,276.52,3936.0,267.288,267.7819,267.0266,267.7819,3936.0
2024-03-01 15:00:00,276.25,276.65,276.15,276.35,3332.0,267.5204,267.9078,267.4236,267.6173,3332.0
2024-03-01 15:30:00,276.61,277.51,276.4,277.39,18399.0,267.8691,268.7406,267.6657,268.6244,18399.0
2024-03-04 09:30:00,281.58,284.83,280.41,284.74,20031.0,272.682,275.8293,271.549,275.7421,20031.0
2024-03-04 10:00:00,284.62,285.69,283.7,284.99,33811.0,275.6259,276.6621,274.735,275.9842,33811.0
2024-03-04 10:30:00,284.78,285.24,284.09,284.84,12369.0,275.7809,276.2263,275.1127,275.839,12369.0
2024-03-04 11:00:00,285.01,286.3,284.83,286.3,8505.0,276.0036,277.2529,275.8293,277.2529,8505.0
2024-03-04 11:30:00,286.18,286.3,284.88,284.88,7575.0,277.1366,277.2529,275.8777,275.8777,7575.0
2024-03-04 12:00:00,284.36,284.36,282.14,282.62,15092.0,275.3742,275.3742,273.2243,273.6891,15092.0
2024-03-04 12:30:00,282.59,284.06,282.35,283.81,6402.0,273.6601,275.0836,273.4277,274.8415,6402.0
2024-03-04 13:00:00,283.66,284.39,283.66,284.39,5670.0,274.6963,275.4032,274.6963,275.4032,5670.0
2024-03-04 13:30:00,284.47,285.28,284.3,285.0,5480.0,275.4807,276.2651,275.3161,275.9939,5480.0
2024-03-04 14:00:00,284.89,285.14,284.73,285.04,6897.0,275.8874,276.1295,275.7325,276.0327,6897.0
2024-03-04 14:30:00,284.88,285.25,284.0,284.97,8252.0,275.8777,276.236,275.0255,275.9649,8252.0
2024-03-04 15:00:00,284.9,285.26,284.39,284.65,9554.0,275.8971,276.2457,275.4032,275.655,9554.0
2024-03-04 15:30:00,284.9,285.22,284.34,284.55,32952.0,275.8971,276.207,275.3548,275.5582,32952.0
2024-03-05 09:30:00,283.67,285.91,283.63,285.9,13055.0,274.706,276.8752,274.6672,276.8655,13055.0
2024-03-05 10:00:00,286.03,286.08,284.96,285.31,8618.0,276.9914,277.0398,275.9552,276.2941,8618.0
2024-03-05 10:30:00,285.09,286.73,284.96,286.59,7309.0,276.0811,277.6693,275.9552,277.5337,7309.0
2024-03-05 11:00:00,286.92,286.93,285.67,286.08,5840.0,277.8533,277.8629,276.6428,277.0398,5840.0
2024-03-05 11:30:00,286.02,286.5,285.99,286.17,4580.0,276.9817,277.4465,276.9526,277.127,4580.0
2024-03-05 12:00:00,286.16,287.0,286.11,286.68,10424.0,277.1173,277.9307,277.0689,277.6208,10424.0
2024-03-05 12:30:00,286.53,286.65,286.07,286.54,4899.0,277.4756,277.5918,277.0301,277.4853,4899.0
2024-03-05 13:00:00,286.63,286.69,286.1,286.34,4996.0,277.5724,277.6305,277.0592,277.2916,4996.0
2024-03-05 13:30:00,286.45,286.65,284.55,284.55,20253.0,277.3981,277.5918,275.5582,275.5582,20253.0
2024-03-05 14:00:00,284.42,285.0,284.26,285.0,4027.0,275.4323,275.9939,275.2773,275.9939,4027.0
2024-03-05 14:30:00,284.85,284.93,283.73,284.01,9168.0,275.8487,275.9261,274.7641,275.0352,9168.0
2024-03-05 15:00:00,283.82,283.82,282.94,283.01,11960.0,274.8512,274.8512,273.999,274.0668,11960.0
2024-03-05 15:30:00,283.16,283.82,282.63,283.05,39408.0,274.2121,274.8512,273.6988,274.1056,39408.0
2024-03-06 09:30:00,284.19,286.78,284.19,286.78,11613.0,275.2095,277.7177,275.2095,277.7177,11613.0
2024-03-06 10:00:00,286.36,286.53,285.23,285.24,5614.0,277.311,277.4756,276.2167,276.2263,5614.0
2024-03-06 10:30:00,285.18,285.91,284.1,284.1,6413.0,276.1682,276.8752,275.1224,275.1224,6413.0
2024-03-06 11:00:00,284.38,284.39,283.3,283.72,5018.0,275.3935,275.4032,274.3477,274.7544,5018.0
2024-03-06 11:30:00,284.02,284.67,283.92,284.38,4202.0,275.0449,275.6744,274.9481,275.3935,4202.0
2024-03-06 12:00:00,284.38,284.81,284.37,284.52,1578.0,275.3935,275.8099,275.3838,275.5291,1578.0
2024-03-06 12:30:00,284.46,284.75,284.1,284.11,2897.0,275.471,275.7518,275.1224,275.1321,2897.0
2024-03-06 13:00:00,284.37,285.09,284.07,284.76,2713.0,275.3838,276.0811,275.0933,275.7615,2713.0
2024-03-06 13:30:00,285.0,285.08,283.95,284.47,3431.0,275.9939,276.0714,274.9771,275.4807,3431.0
2024-03-06 14:00:00,284.45,284.82,283.77,284.67,3864.0,275.4613,275.8196,274.8028,275.6744,3864.0
2024-03-06 14:30:00,284.28,284.36,283.67,284.03,2622.0,275.2967,275.3742,274.706,275.0546,2622.0
2024-03-06 15:00:00,284.17,284.33,284.03,284.26,2188.0,275.1902,275.3451,275.0546,275.2773,2188.0
2024-03-06 15:30:00,284.36,285.84,284.19,285.83,20219.0,275.3742,276.8074,275.2095,276.7977,20219.0
2024-03-07 09:30:00,286.75,288.63,285.77,288.38,13754.0,277.6886,279.5092,276.7396,279.2671,13754.0
2024-03-07 10:00:00,288.65,289.19,288.27,288.68,10506.0,279.5286,280.0515,279.1606,279.5576,10506.0
2024-03-07 10:30:00,288.69,289.5,288.34,289.16,14272.0,279.5673,280.3517,279.2284,280.0225,14272.0
2024-03-07 11:00:00,289.36,289.36,288.05,289.25,8908.0,280.2162,280.2162,278.9476,280.1096,8908.0
2024-03-07 11:30:00,289.24,290.63,289.1,290.46,7244.0,280.0999,281.446,279.9644,281.2814,7244.0
2024-03-07 12:00:00,290.64,291.57,290.27,290.9,10634.0,281.4557,282.3563,281.0974,281.7075,10634.0
2024-03-07 12:30:00,290.72,290.86,290.15,290.81,7328.0,281.5332,281.6688,280.9812,281.6203,7328.0
2024-03-07 13:00:00,290.86,292.06,290.86,291.82,10338.0,281.6688,282.8308,281.6688,282.5984,10338.0
2024-03-07 13:30:00,291.71,293.26,291.52,293.07,10899.0,282.4919,283.9929,282.3079,283.8089,10899.0
2024-03-07 14:00:00,293.03,293.55,292.67,293.17,21580.0,283.7702,284.2738,283.4216,283.9058,21580.0
2024-03-07 14:30:00,293.21,293.39,292.42,293.02,15169.0,283.9445,284.1188,283.1795,283.7605,15169.0
2024-03-07 15:00:00,293.06,293.83,292.55,293.71,40240.0,283.7992,284.5449,283.3054,284.4287,40240.0
2024-03-07 15:30:00,293.77,294.93,293.66,294.57,50416.0,284.4868,285.6101,284.3803,285.2615,50416.0
2024-03-08 09:30:00,295.95,297.53,294.68,295.22,27410.0,286.5979,288.128,285.368,285.891,27410.0
2024-03-08 10:00:00,294.94,294.94,292.8,293.23,19707.0,285.6198,285.6198,283.5475,283.9639,19707.0
2024-03-08 10:30:00,293.03,295.46,292.67,295.3,8392.0,283.7702,286.1234,283.4216,285.9685,8392.0
2024-03-08 11:00:00,295.17,295.76,294.14,295.28,31762.0,285.8426,286.4139,284.8451,285.9491,31762.0
2024-03-08 11:30:00,295.28,296.05,295.01,295.8,7332.0,285.9491,286.6948,285.6876,286.4527,7332.0
2024-03-08 12:00:00,295.69,296.05,295.47,295.72,7898.0,286.3461,286.6948,286.1331,286.3752,7898.0
2024-03-08 12:30:00,295.48,296.15,295.47,295.82,3119.0,286.1428,286.7916,286.1331,286.472,3119.0
2024-03-08 13:00:00,295.56,295.56,294.12,294.52,14120.0,286.2202,286.2202,284.8257,285.2131,14120.0
2024-03-08 13:30:00,294.21,294.74,294.2,294.65,8881.0,284.9129,285.4261,284.9032,285.339,8881.0
2024-03-08 14:00:00,294.78,296.05,294.73,296.05,6976.0,285.4649,286.6948,285.4165,286.6948,6976.0
2024-03-08 14:30:00,296.31,296.55,295.87,295.87,9688.0,286.9465,287.179,286.5204,286.5204,9688.0
2024-03-08 15:00:00,296.15,296.33,295.56,295.57,7334.0,286.7916,286.9659,286.2202,286.2299,7334.0
2024-03-08 15:30:00,295.48,296.34,295.19,295.34,35287.0,286.1428,286.9756,285.8619,286.0072,35287.0
2024-03-11 09:30:00,295.22,297.61,295.22,296.99,15115.0,285.891,288.2055,285.891,287.605,15115.0
2024-03-11 10:00:00,296.78,297.23,295.4,295.81,8724.0,287.4017,287.8375,286.0653,286.4623,8724.0
2024-03-11 10:30:00,295.58,295.97,295.1,295.97,6571.0,286.2396,286.6173,285.7748,286.6173,6571.0
2024-03-11 11:00:00,295.78,295.98,293.0,293.06,11518.0,286.4333,286.627,283.7411,283.7992,11518.0
2024-03-11 11:30:00,292.84,292.85,291.15,291.35,7311.0,283.5862,283.5959,281.9496,282.1433,7311.0
2024-03-11 12:00:00,291.34,291.43,289.98,290.24,9331.0,282.1336,282.2207,280.8166,281.0683,9331.0
2024-03-11 12:30:00,290.21,290.48,289.81,290.03,6699.0,281.0393,281.3008,280.6519,280.865,6699.0
2024-03-11 13:00:00,289.71,290.33,289.14,289.88,5070.0,280.5551,281.1555,280.0031,280.7197,5070.0
2024-03-11 13:30:00,289.91,290.09,289.48,289.72,7433.0,280.7488,280.9231,280.3324,280.5648,7433.0
2024-03-11 14:00:00,289.43,289.59,288.72,289.53,10299.0,280.2839,280.4389,279.5964,280.3808,10299.0
2024-03-11 14:30:00,289.38,290.05,289.19,289.9,6522.0,280.2355,280.8844,280.0515,280.7391,6522.0
2024-03-11 15:00:00,289.88,291.36,289.78,290.88,10016.0,280.7197,282.153,280.6229,281.6881,10016.0
2024-03-11 15:30:00,290.98,292.26,290.82,292.21,39440.0,281.785,283.0245,281.63,282.9761,39440.0
2024-03-12 09:30:00,291.66,292.25,290.17,291.42,7724.0,282.4435,283.0148,281.0006,282.2111,7724.0
2024-03-12 10:00:00,291.58,291.87,290.35,291.86,5756.0,282.366,282.6468,281.1749,282.6372,5756.0
2024-03-12 10:30:00,291.9,292.69,291.12,292.55,8459.0,282.6759,283.4409,281.9205,283.3054,8459.0
2024-03-12 11:00:00,292.69,293.12,292.29,292.87,3174.0,283.4409,283.8573,283.0536,283.6152,3174.0
2024-03-12 11:30:00,292.72,292.9,292.32,292.66,5896.0,283.47,283.6443,283.0826,283.4119,5896.0
2024-03-12 12:00:00,292.38,292.65,292.3,292.41,1875.0,283.1407,283.4022,283.0633,283.1698,1875.0
2024-03-12 12:30:00,292.25,292.61,292.01,292.5,5854.0,283.0148,283.3635,282.7824,283.2569,5854.0
2024-03-12 13:00:00,292.83,292.95,291.96,292.71,3572.0,283.5765,283.6927,282.734,283.4603,3572.0
2024-03-12 13:30:00,292.69,293.14,292.69,293.14,2563.0,283.4409,283.8767,283.4409,283.8767,2563.0
2024-03-12 14:00:00,293.22,294.13,293.21,294.08,3015.0,283.9542,284.8354,283.9445,284.787,3015.0
2024-03-12 14:30:00,294.06,295.03,293.92,294.7,5677.0,284.7676,285.707,284.6321,285.3874,5677.0
2024-03-12 15:00:00,294.66,295.77,294.53,295.7,10840.0,285.3487,286.4236,285.2228,286.3558,10840.0
2024-03-12 15:30:00,295.79,295.79,293.89,295.02,39374.0,286.443,286.443,284.603,285.6973,39374.0
2024-03-13 09:30:00,294.47,294.57,292.77,293.26,9517.0,285.1647,285.2615,283.5184,283.9929,9517.0
2024-03-13 10:00:00,293.25,293.26,292.31,293.12,6376.0,283.9832,283.9929,283.0729,283.8573,6376.0
2024-03-13 10:30:00,292.78,292.99,292.34,292.75,3643.0,283.5281,283.7314,283.102,283.499,3643.0
2024-03-13 11:00:00,292.93,293.15,292.56,292.87,5878.0,283.6733,283.8864,283.315,283.6152,5878.0
2024-03-13 11:30:00,293.05,293.67,292.92,293.38,3763.0,283.7896,284.39,283.6637,284.1091,3763.0
2024-03-13 12:00:00,293.64,294.16,293.41,293.74,7395.0,284.3609,284.8645,284.1382,284.4577,7395.0
2024-03-13 12:30:00,293.66,293.89,293.51,293.52,2362.0,284.3803,284.603,284.235,284.2447,2362.0
2024-03-13 13:00:00,293.52,294.0,293.46,293.79,4321.0,284.2447,284.7095,284.1866,284.5062,4321.0
2024-03-13 13:30:00,293.9,295.08,293.76,294.92,4743.0,284.6127,285.7554,284.4771,285.6005,4743.0
2024-03-13 14:00:00,294.84,295.44,294.83,295.2,7359.0,285.523,286.104,285.5133,285.8716,7359.0
2024-03-13 14:30:00,294.96,294.96,294.14,294.82,7229.0,285.6392,285.6392,284.8451,285.5036,7229.0
2024-03-13 15:00:00,294.82,295.86,294.38,294.92,11433.0,285.5036,286.5108,285.0775,285.6005,11433.0
2024-03-13 15:30:00,295.02,295.82,294.56,294.76,43749.0,285.6973,286.472,285.2518,285.4455,43749.0
2024-03-14 09:30:00,294.83,296.65,293.7,293.7,5960.0,285.5133,287.2758,284.419,284.419,5960.0
2024-03-14 10:00:00,293.16,293.68,291.66,292.21,5303.0,283.8961,284.3996,282.4435,282.9761,5303.0
2024-03-14 10:30:00,291.81,292.83,291.63,292.59,6187.0,282.5887,283.5765,282.4144,283.3441,6187.0
2024-03-14 11:00:00,292.59,293.08,291.58,292.14,7468.0,283.3441,283.8186,282.366,282.9083,7468.0
2024-03-14 11:30:00,292.05,292.69,291.63,292.65,3374.0,282.8212,283.4409,282.4144,283.4022,3374.0
2024-03-14 12:00:00,292.52,292.9,292.19,292.41,3729.0,283.2763,283.6443,282.9567,283.1698,3729.0
2024-03-14 12:30:00,292.03,292.18,291.63,291.94,2734.0,282.8018,282.947,282.4144,282.7146,2734.0
2024-03-14 13:00:00,291.67,291.67,290.47,290.71,2604.0,282.4532,282.4532,281.2911,281.5235,2604.0
2024-03-14 13:30:00,290.23,291.57,290.23,291.38,5431.0,281.0587,282.3563,281.0587,282.1723,5431.0
2024-03-14 14:00:00,291.5,291.94,291.35,291.52,4321.0,282.2885,282.7146,282.1433,282.3079,4321.0
2024-03-14 14:30:00,291.47,291.47,290.85,290.99,6373.0,282.2595,282.2595,281.6591,281.7946,6373.0
2024-03-14 15:00:00,290.9,290.95,289.55,290.03,6427.0,281.7075,281.7559,280.4002,280.865,6427.0
2024-03-14 15:30:00,289.41,291.26,289.12,290.85,33325.0,280.2646,282.0561,279.9837,281.6591,33325.0
2024-03-15 09:30:00,289.15,292.88,289.15,291.96,56324.0,280.0128,283.6249,280.0128,282.734,56324.0
2024-03-15 10:00:00,291.93,291.93,290.39,291.03,6462.0,282.7049,282.7049,281.2136,281.8334,6462.0
2024-03-15 10:30:00,291.03,292.09,291.02,291.71,6386.0,281.8334,282.8599,281.8237,282.4919,6386.0
2024-03-15 11:00:00,291.6,291.82,291.01,291.67,3679.0,282.3854,282.5984,281.814,282.4532,3679.0
2024-03-15 11:30:00,292.01,292.54,291.66,292.47,4432.0,282.7824,283.2957,282.4435,283.2279,4432.0
2024-03-15 12:00:00,292.89,293.4,292.16,292.16,5474.0,283.6346,284.1285,282.9277,282.9277,5474.0
2024-03-15 12:30:00,292.39,293.02,291.48,291.53,7928.0,283.1504,283.7605,282.2692,282.3176,7928.0
2024-03-15 13:00:00,291.52,292.93,291.52,292.63,7633.0,282.3079,283.6733,282.3079,283.3828,7633.0
2024-03-15 13:30:00,292.82,292.98,292.5,292.82,7082.0,283.5668,283.7218,283.2569,283.5668,7082.0
2024-03-15 14:00:00,292.87,293.01,292.2,292.49,12087.0,283.6152,283.7508,282.9664,283.2472,12087.0
2024-03-15 14:30:00,292.6,292.76,291.29,291.83,8426.0,283.3538,283.5087,282.0852,282.6081,8426.0
2024-03-15 15:00:00,291.59,292.34,291.42,291.43,14904.0,282.3757,283.102,282.2111,282.2207,14904.0
2024-03-15 15:30:00,291.33,291.39,288.59,289.2,92914.0,282.1239,282.182,279.4705,280.0612,92914.0
2024-03-18 09:30:00,289.65,291.17,289.04,289.41,5347.0,280.497,281.969,279.9063,280.2646,5347.0
2024-03-18 10:00:00,289.41,289.69,287.1,287.1,29054.0,280.2646,280.5357,278.0276,278.0276,29054.0
2024-03-18 10:30:00,287.1,287.97,286.37,287.36,7155.0,278.0276,278.8701,277.3206,278.2794,7155.0
2024-03-18 11:00:00,287.19,287.19,286.66,287.13,7153.0,278.1147,278.1147,277.6015,278.0566,7153.0
2024-03-18 11:30:00,287.06,287.3,286.05,286.41,13164.0,277.9888,278.2213,277.0108,277.3594,13164.0
2024-03-18 12:00:00,286.33,287.27,285.88,287.27,7577.0,277.2819,278.1922,276.8461,278.1922,7577.0
2024-03-18 12:30:00,287.27,287.28,286.6,287.07,17145.0,278.1922,278.2019,277.5434,277.9985,17145.0
2024-03-18 13:00:00,287.23,288.19,287.23,287.93,2568.0,278.1535,279.0831,278.1535,278.8313,2568.0
2024-03-18 13:30:00,287.93,288.12,287.27,287.46,2254.0,278.8313,279.0153,278.1922,278.3762,2254.0
2024-03-18 14:00:00,287.46,287.46,286.86,287.3,4295.0,278.3762,278.3762,277.7952,278.2213,4295.0
2024-03-18 14:30:00,287.4,287.95,287.26,287.69,7926.0,278.3181,278.8507,278.1825,278.5989,7926.0
2024-03-18 15:00:00,287.89,288.45,287.67,287.97,6762.0,278.7926,279.3349,278.5796,278.8701,6762.0
2024-03-18 15:30:00,288.04,288.29,287.12,287.27,27587.0,278.9379,279.18,278.0469,278.1922,27587.0
2024-03-19 09:30:00,287.73,287.73,285.85,286.85,13090.0,278.6377,278.6377,276.8171,277.7855,13090.0
2024-03-19 10:00:00,286.92,287.44,285.96,286.01,14551.0,277.8533,278.3568,276.9236,276.972,14551.0
2024-03-19 10:30:00,286.12,287.35,286.02,287.25,8291.0,277.0785,278.2697,276.9817,278.1728,8291.0
2024-03-19 11:00:00,286.77,287.47,286.73,286.88,4674.0,277.708,278.3859,277.6693,277.8145,4674.0
2024-03-19 11:30:00,287.03,288.14,286.82,288.14,8836.0,277.9598,279.0347,277.7564,279.0347,8836.0
2024-03-19 12:00:00,288.25,288.33,287.8,288.2,3836.0,279.1412,279.2187,278.7055,279.0928,3836.0
2024-03-19 12:30:00,288.21,288.52,287.93,288.09,9316.0,279.1025,279.4027,278.8313,278.9863,9316.0
2024-03-19 13:00:00,288.21,288.61,288.01,288.61,5111.0,279.1025,279.4899,278.9088,279.4899,5111.0
2024-03-19 13:30:00,288.67,289.32,288.54,288.98,11190.0,279.548,280.1774,279.4221,279.8482,11190.0
2024-03-19 14:00:00,288.96,289.54,288.9,289.43,22857.0,279.8288,280.3905,279.7707,280.2839,22857.0
2024-03-19 14:30:00,289.43,289.43,288.76,288.88,4906.0,280.2839,280.2839,279.6351,279.7513,4906.0
2024-03-19 15:00:00,288.72,289.27,288.71,289.06,12947.0,279.5964,280.129,279.5867,279.9256,12947.0
2024-03-19 15:30:00,288.99,289.8,288.99,289.21,23230.0,279.8578,280.6423,279.8578,280.0709,23230.0
2024-03-20 09:30:00,289.62,290.74,288.0,290.54,4068.0,280.4679,281.5525,278.8991,281.3589,4068.0
2024-03-20 10:00:00,290.33,291.23,290.33,290.57,11957.0,281.1555,282.0271,281.1555,281.3879,11957.0
2024-03-20 10:30:00,290.56,290.72,290.42,290.57,895.0,281.3782,281.5332,281.2427,281.3879,895.0
2024-03-20 11:00:00,290.37,290.87,290.15,290.87,1836.0,281.1942,281.6784,280.9812,281.6784,1836.0
2024-03-20 11:30:00,290.54,290.58,289.83,289.9,6822.0,281.3589,281.3976,280.6713,280.7391,6822.0
2024-03-20 12:00:00,289.87,290.13,288.79,289.09,13289.0,280.71,280.9618,279.6642,279.9547,13289.0
2024-03-20 12:30:00,288.85,289.16,288.52,289.12,7557.0,279.7223,280.0225,279.4027,279.9837,7557.0
2024-03-20 13:00:00,289.15,289.31,288.57,288.84,5485.0,280.0128,280.1677,279.4511,279.7126,5485.0
2024-03-20 13:30:00,288.84,289.42,288.75,289.25,3819.0,279.7126,280.2743,279.6254,280.1096,3819.0
2024-03-20 14:00:00,289.35,291.41,289.35,290.43,5678.0,280.2065,282.2014,280.2065,281.2523,5678.0
2024-03-20 14:30:00,290.07,291.55,289.17,291.55,5686.0,280.9037,282.337,280.0322,282.337,5686.0
2024-03-20 15:00:00,291.62,292.41,291.22,292.34,10971.0,282.4047,283.1698,282.0174,283.102,10971.0
2024-03-20 15:30:00,292.32,292.69,291.36,291.9,16198.0,283.0826,283.4409,282.153,282.6759,16198.0
2024-03-21 09:30:00,292.8,293.93,292.17,293.8,8250.0,283.5475,284.6417,282.9374,284.5159,8250.0
2024-03-21 10:00:00,294.06,294.06,293.17,293.68,6273.0,284.7676,284.7676,283.9058,284.3996,6273.0
2024-03-21 10:30:00,293.67,294.75,293.48,294.75,13774.0,284.39,285.4358,284.206,285.4358,13774.0
2024-03-21 11:00:00,294.74,294.74,293.12,293.5,5146.0,285.4261,285.4261,283.8573,284.2253,5146.0
2024-03-21 11:30:00,293.43,294.0,293.34,293.75,5900.0,284.1575,284.7095,284.0704,284.4674,5900.0
2024-03-21 12:00:00,293.47,293.47,292.79,293.17,9153.0,284.1963,284.1963,283.5378,283.9058,9153.0
2024-03-21 12:30:00,293.24,293.8,292.62,293.25,25371.0,283.9735,284.5159,283.3731,283.9832,25371.0
2024-03-21 13:00:00,293.4,293.4,292.76,292.9,5413.0,284.1285,284.1285,283.5087,283.6443,5413.0
2024-03-21 13:30:00,293.02,293.12,292.55,293.12,22204.0,283.7605,283.8573,283.3054,283.8573,22204.0
2024-03-21 14:00:00,293.0,293.61,292.92,293.61,5285.0,283.7411,284.3319,283.6637,284.3319,5285.0
2024-03-21 14:30:00,293.75,293.76,292.73,292.73,7106.0,284.4674,284.4771,283.4797,283.4797,7106.0
2024-03-21 15:00:00,292.68,293.79,292.68,293.64,12348.0,283.4312,284.5062,283.4312,284.3609,12348.0
2024-03-21 15:30:00,293.66,293.88,293.04,293.18,46572.0,284.3803,284.5933,283.7799,283.9154,46572.0
2024-03-22 09:30:00,294.99,294.99,292.86,293.21,4077.0,285.6682,285.6682,283.6056,283.9445,4077.0
2024-03-22 10:00:00,292.66,293.28,292.04,292.04,4849.0,283.4119,284.0123,282.8115,282.8115,4849.0
2024-03-22 10:30:00,292.06,292.21,291.2,291.21,2753.0,282.8308,282.9761,281.998,282.0077,2753.0
2024-03-22 11:00:00,291.04,291.62,291.04,291.49,3705.0,281.8431,282.4047,281.8431,282.2788,3705.0
2024-03-22 11:30:00,291.75,291.87,291.21,291.25,2875.0,282.5306,282.6468,282.0077,282.0464,2875.0
2024-03-22 12:00:00,291.27,291.36,290.71,290.99,6115.0,282.0658,282.153,281.5235,281.7946,6115.0
2024-03-22 12:30:00,290.99,291.09,290.59,290.87,4886.0,281.7946,281.8915,281.4073,281.6784,4886.0
2024-03-22 13:00:00,290.86,291.16,290.5,291.1,8395.0,281.6688,281.9593,281.3201,281.9012,8395.0
2024-03-22 13:30:00,291.09,291.39,290.78,291.34,4298.0,281.8915,282.182,281.5913,282.1336,4298.0
2024-03-22 14:00:00,291.68,291.93,291.54,291.72,10392.0,282.4628,282.7049,282.3273,282.5016,10392.0
2024-03-22 14:30:00,291.63,292.03,291.6,291.62,9620.0,282.4144,282.8018,282.3854,282.4047,9620.0
2024-03-22 15:00:00,291.65,292.23,291.52,292.17,10113.0,282.4338,282.9955,282.3079,282.9374,10113.0
2024-03-22 15:30:00,292.16,292.16,291.52,291.52,17296.0,282.9277,282.9277,282.3079,282.3079,17296.0
2024-03-25 09:30:00,291.85,291.85,290.77,291.51,5166.0,282.6275,282.6275,281.5816,282.2982,5166.0
2024-03-25 10:00:00,291.51,291.89,291.31,291.89,8894.0,282.2982,282.6662,282.1045,282.6662,8894.0
2024-03-25 10:30:00,291.6,292.8,291.6,292.8,4090.0,282.3854,283.5475,282.3854,283.5475,4090.0
2024-03-25 11:00:00,292.87,293.17,291.58,291.64,6512.0,283.6152,283.9058,282.366,282.4241,6512.0
2024-03-25 11:30:00,291.84,292.15,291.63,291.81,3220.0,282.6178,282.918,282.4144,282.5887,3220.0
2024-03-25 12:00:00,291.87,292.24,291.81,292.24,1600.0,282.6468,283.0051,282.5887,283.0051,1600.0
2024-03-25 12:30:00,292.36,293.4,292.19,293.4,9410.0,283.1214,284.1285,282.9567,284.1285,9410.0
2024-03-25 13:00:00,293.32,293.38,292.66,292.72,7935.0,284.051,284.1091,283.4119,283.47,7935.0
2024-03-25 13:30:00,292.78,292.78,292.3,292.5,1471.0,283.5281,283.5281,283.0633,283.2569,1471.0
2024-03-25 14:00:00,292.76,293.15,292.65,293.13,3582.0,283.5087,283.8864,283.4022,283.867,3582.0
2024-03-25 14:30:00,293.43,293.43,292.04,292.23,8217.0,284.1575,284.1575,282.8115,282.9955,8217.0
2024-03-25 15:00:00,292.16,292.52,292.16,292.31,3570.0,282.9277,283.2763,282.9277,283.0729,3570.0
2024-03-25 15:30:00,292.45,292.72,291.81,291.89,12311.0,283.2085,283.47,282.5887,282.6662,12311.0
2024-03-26 09:30:00,291.96,292.12,290.98,291.67,4899.0,282.734,282.8889,281.785,282.4532,4899.0
2024-03-26 10:00:00,291.66,292.16,291.42,292.06,5538.0,282.4435,282.9277,282.2111,282.8308,5538.0
2024-03-26 10:30:00,291.96,292.12,291.41,291.5,6607.0,282.734,282.8889,282.2014,282.2885,6607.0
2024-03-26 11:00:00,291.67,291.68,291.06,291.36,5839.0,282.4532,282.4628,281.8624,282.153,5839.0
2024-03-26 11:30:00,291.34,291.41,290.9,291.41,3469.0,282.1336,282.2014,281.7075,282.2014,3469.0
2024-03-26 12:00:00,291.15,291.58,291.12,291.53,3030.0,281.9496,282.366,281.9205,282.3176,3030.0
2024-03-26 12:30:00,291.48,292.6,291.34,292.5,11965.0,282.2692,283.3538,282.1336,283.2569,11965.0
2024-03-26 13:00:00,292.51,292.86,291.78,291.78,3482.0,283.2666,283.6056,282.5597,282.5597,3482.0
2024-03-26 13:30:00,291.68,292.17,291.34,291.75,9281.0,282.4628,282.9374,282.1336,282.5306,9281.0
2024-03-26 14:00:00,291.75,292.23,291.75,292.12,4143.0,282.5306,282.9955,282.5306,282.8889,4143.0
2024-03-26 14:30:00,292.31,292.37,292.11,292.36,3553.0,283.0729,283.131,282.8793,283.1214,3553.0
2024-03-26 15:00:00,292.19,292.43,291.55,291.66,7124.0,282.9567,283.1891,282.337,282.4435,7124.0
2024-03-26 15:30:00,291.58,292.07,290.78,291.13,28226.0,282.366,282.8405,281.5913,281.9302,28226.0
2024-03-27 09:30:00,293.17,295.62,293.17,295.62,7362.0,283.9058,286.2783,283.9058,286.2783,7362.0
2024-03-27 10:00:00,295.25,295.61,293.68,293.79,5618.0,285.92,286.2687,284.3996,284.5062,5618.0
2024-03-27 10:30:00,293.54,294.63,293.54,294.62,5717.0,284.2641,285.3196,284.2641,285.3099,5717.0
2024-03-27 11:00:00,294.39,295.14,294.39,295.13,2041.0,285.0872,285.8135,285.0872,285.8038,2041.0
2024-03-27 11:30:00,294.9,295.4,294.87,295.4,4852.0,285.5811,286.0653,285.552,286.0653,4852.0
2024-03-27 12:00:00,295.08,295.23,294.92,295.05,2347.0,285.7554,285.9007,285.6005,285.7264,2347.0
2024-03-27 12:30:00,295.38,295.4,295.07,295.09,2035.0,286.0459,286.0653,285.7457,285.7651,2035.0
2024-03-27 13:00:00,295.06,295.12,294.86,295.12,4170.0,285.736,285.7941,285.5424,285.7941,4170.0
2024-03-27 13:30:00,295.21,295.22,294.95,295.0,961.0,285.8813,285.891,285.6295,285.6779,961.0
2024-03-27 14:00:00,295.1,295.21,294.93,295.16,1691.0,285.7748,285.8813,285.6101,285.8329,1691.0
2024-03-27 14:30:00,295.13,295.13,294.53,294.72,2840.0,285.8038,285.8038,285.2228,285.4068,2840.0
2024-03-27 15:00:00,294.73,295.65,294.73,295.64,4672.0,285.4165,286.3074,285.4165,286.2977,4672.0
2024-03-27 15:30:00,295.66,297.12,295.53,296.9,18076.0,286.3171,287.7309,286.1912,287.5179,18076.0
2024-03-28 09:30:00,297.14,297.35,296.16,296.73,6759.0,287.7503,287.9537,286.8013,287.3533,6759.0
2024-03-28 10:00:00,297.02,297.98,296.89,297.88,4094.0,287.6341,288.5638,287.5082,288.4669,4094.0
2024-03-28 10:30:00,297.87,298.49,296.82,296.82,6476.0,288.4572,289.0576,287.4404,287.4404,6476.0
2024-03-28 11:00:00,296.67,297.32,296.67,297.17,1862.0,287.2952,287.9246,287.2952,287.7794,1862.0
2024-03-28 11:30:00,297.4,297.67,297.07,297.32,3044.0,288.0021,288.2636,287.6825,287.9246,3044.0
2024-03-28 12:00:00,297.36,297.36,296.64,297.03,4021.0,287.9634,287.9634,287.2661,287.6438,4021.0
2024-03-28 12:30:00,296.7,296.7,296.4,296.4,1807.0,287.3242,287.3242,287.0337,287.0337,1807.0
2024-03-28 13:00:00,296.38,296.54,296.31,296.38,1241.0,287.0143,287.1693,286.9465,287.0143,1241.0
2024-03-28 13:30:00,296.32,296.84,296.3,296.61,4117.0,286.9562,287.4598,286.9369,287.2371,4117.0
2024-03-28 14:00:00,296.49,296.5,295.92,296.14,1535.0,287.1208,287.1305,286.5689,286.7819,1535.0
2024-03-28 14:30:00,296.04,296.4,295.98,296.3,3525.0,286.6851,287.0337,286.627,286.9369,3525.0
2024-03-28 15:00:00,296.29,296.42,296.12,296.16,2974.0,286.9272,287.0531,286.7625,286.8013,2974.0
2024-03-28 15:30:00,296.23,296.62,295.78,296.15,20224.0,286.8691,287.2467,286.4333,286.7916,20224.0
2024-04-01 09:30:00,295.43,296.45,295.08,295.7,16418.0,286.0943,287.0821,285.7554,286.3558,16418.0
2024-04-01 10:00:00,295.57,296.0,295.16,295.5,5104.0,286.2299,286.6463,285.8329,286.1621,5104.0
2024-04-01 10:30:00,295.49,296.0,295.32,295.62,3963.0,286.1524,286.6463,285.9878,286.2783,3963.0
2024-04-01 11:00:00,295.73,295.87,295.37,295.65,6722.0,286.3849,286.5204,286.0362,286.3074,6722.0
2024-04-01 11:30:00,295.44,295.69,294.66,294.66,3854.0,286.104,286.3461,285.3487,285.3487,3854.0
2024-04-01 12:00:00,294.37,294.75,294.37,294.75,2838.0,285.0678,285.4358,285.0678,285.4358,2838.0
2024-04-01 12:30:00,294.84,294.9,294.4,294.4,2757.0,285.523,285.5811,285.0969,285.0969,2757.0
2024-04-01 13:00:00,294.44,294.44,293.71,294.21,1380.0,285.1356,285.1356,284.4287,284.9129,1380.0
2024-04-01 13:30:00,294.26,294.7,294.15,294.61,15071.0,284.9613,285.3874,284.8548,285.3003,15071.0
2024-04-01 14:00:00,294.64,294.64,294.02,294.15,3913.0,285.3293,285.3293,284.7289,284.8548,3913.0
2024-04-01 14:30:00,294.24,294.41,294.13,294.23,2450.0,284.9419,285.1066,284.8354,284.9323,2450.0
2024-04-01 15:00:00,294.23,294.63,294.23,294.52,9861.0,284.9323,285.3196,284.9323,285.2131,9861.0
2024-04-01 15:30:00,294.51,295.13,293.59,294.63,32427.0,285.2034,285.8038,284.3125,285.3196,32427.0
2024-04-02 09:30:00,294.03,294.03,290.79,292.58,8050.0,284.7386,284.7386,281.601,283.3344,8050.0
2024-04-02 10:00:00,292.42,293.52,292.42,293.26,10349.0,283.1795,284.2447,283.1795,283.9929,10349.0
2024-04-02 10:30:00,293.33,293.62,292.97,293.12,5692.0,284.0607,284.3415,283.7121,283.8573,5692.0
2024-04-02 11:00:00,292.99,293.03,292.49,292.53,9751.0,283.7314,283.7702,283.2472,283.286,9751.0
2024-04-02 11:30:00,292.48,292.62,291.3,291.63,5673.0,283.2376,283.3731,282.0949,282.4144,5673.0
2024-04-02 12:00:00,291.57,291.97,291.51,291.8,5326.0,282.3563,282.7437,282.2982,282.5791,5326.0
2024-04-02 12:30:00,291.76,292.11,291.65,292.05,5260.0,282.5403,282.8793,282.4338,282.8212,5260.0
2024-04-02 13:00:00,292.09,292.09,291.58,291.86,19342.0,282.8599,282.8599,282.366,282.6372,19342.0
2024-04-02 13:30:00,291.81,291.95,291.66,291.86,5237.0,282.5887,282.7243,282.4435,282.6372,5237.0
2024-04-02 14:00:00,291.86,292.79,291.74,292.73,4302.0,282.6372,283.5378,282.5209,283.4797,4302.0
2024-04-02 14:30:00,292.61,292.81,292.47,292.81,3342.0,283.3635,283.5571,283.2279,283.5571,3342.0
2024-04-02 15:00:00,292.93,293.2,292.64,292.66,3448.0,283.6733,283.9348,283.3925,283.4119,3448.0
2024-04-02 15:30:00,292.77,292.92,291.96,291.98,21122.0,283.5184,283.6637,282.734,282.7534,21122.0
2024-04-03 09:30:00,292.07,294.19,292.07,292.74,7810.0,282.8405,284.8935,282.8405,283.4893,7810.0
2024-04-03 10:00:00,293.26,293.85,292.97,293.27,13163.0,283.9929,284.5643,283.7121,284.0026,13163.0
2024-04-03 10:30:00,293.3,294.04,293.3,294.02,4250.0,284.0317,284.7483,284.0317,284.7289,4250.0
2024-04-03 11:00:00,293.86,294.06,293.04,293.05,19007.0,284.574,284.7676,283.7799,283.7896,19007.0
2024-04-03 11:30:00,293.06,293.59,293.06,293.31,1982.0,283.7992,284.3125,283.7992,284.0413,1982.0
2024-04-03 12:00:00,293.19,293.74,292.87,293.53,3603.0,283.9251,284.4577,283.6152,284.2544,3603.0
2024-04-03 12:30:00,293.77,294.13,293.73,293.73,5766.0,284.4868,284.8354,284.4481,284.4481,5766.0
2024-04-03 13:00:00,293.64,293.74,293.27,293.38,2309.0,284.3609,284.4577,284.0026,284.1091,2309.0
2024-04-03 13:30:00,293.51,293.55,292.99,293.21,2932.0,284.235,284.2738,283.7314,283.9445,2932.0
2024-04-03 14:00:00,293.35,293.66,293.0,293.31,3252.0,284.0801,284.3803,283.7411,284.0413,3252.0
2024-04-03 14:30:00,293.31,293.47,292.94,293.34,3405.0,284.0413,284.1963,283.683,284.0704,3405.0
2024-04-03 15:00:00,293.35,293.47,292.32,292.77,8878.0,284.0801,284.1963,283.0826,283.5184,8878.0
2024-04-03 15:30:00,292.41,293.38,292.31,292.52,43091.0,283.1698,284.1091,283.0729,283.2763,43091.0
2024-04-04 09:30:00,294.61,295.58,293.64,294.24,6513.0,285.3003,286.2396,284.3609,284.9419,6513.0
2024-04-04 10:00:00,294.59,295.63,294.5,295.63,2114.0,285.2809,286.288,285.1937,286.288,2114.0
2024-04-04 10:30:00,295.86,296.68,295.86,296.44,3374.0,286.5108,287.3048,286.5108,287.0724,3374.0
2024-04-04 11:00:00,295.55,295.96,295.1,295.29,13294.0,286.2106,286.6076,285.7748,285.9588,13294.0
2024-04-04 11:30:00,295.13,296.0,295.13,296.0,2562.0,285.8038,286.6463,285.8038,286.6463,2562.0
2024-04-04 12:00:00,296.06,296.2,295.3,295.37,1606.0,286.7044,286.84,285.9685,286.0362,1606.0
2024-04-04 12:30:00,295.43,295.62,295.19,295.54,1542.0,286.0943,286.2783,285.8619,286.2009,1542.0
2024-04-04 13:00:00,295.56,295.74,295.42,295.74,1826.0,286.2202,286.3945,286.0847,286.3945,1826.0
2024-04-04 13:30:00,295.7,295.7,294.84,294.9,3071.0,286.3558,286.3558,285.523,285.5811,3071.0
2024-04-04 14:00:00,294.71,294.71,293.67,294.02,4534.0,285.3971,285.3971,284.39,284.7289,4534.0
2024-04-04 14:30:00,293.92,294.07,293.21,293.43,11665.0,284.6321,284.7773,283.9445,284.1575,11665.0
2024-04-04 15:00:00,293.4,293.64,292.73,292.79,6833.0,284.1285,284.3609,283.4797,283.5378,6833.0
2024-04-04 15:30:00,292.78,294.11,292.43,293.21,41051.0,283.5281,284.8161,283.1891,283.9445,41051.0
2024-04-05 09:30:00,293.76,294.71,292.74,293.11,9999.0,284.4771,285.3971,283.4893,283.8477,9999.0
2024-04-05 10:00:00,293.63,293.63,292.44,292.85,3464.0,284.3512,284.3512,283.1988,283.5959,3464.0
2024-04-05 10:30:00,292.73,293.6,292.5,293.5,6689.0,283.4797,284.3222,283.2569,284.2253,6689.0
2024-04-05 11:00:00,293.66,293.66,292.58,293.42,4008.0,284.3803,284.3803,283.3344,284.1479,4008.0
2024-04-05 11:30:00,293.33,293.86,293.33,293.81,1272.0,284.0607,284.574,284.0607,284.5255,1272.0
2024-04-05 12:00:00,293.83,293.83,293.47,293.69,906.0,284.5449,284.5449,284.1963,284.4093,906.0
2024-04-05 12:30:00,293.57,293.57,293.19,293.5,3478.0,284.2931,284.2931,283.9251,284.2253,3478.0
2024-04-05 13:00:00,293.48,293.48,292.31,292.5,3117.0,284.206,284.206,283.0729,283.2569,3117.0
2024-04-05 13:30:00,292.73,292.97,292.46,292.97,4131.0,283.4797,283.7121,283.2182,283.7121,4131.0
2024-04-05 14:00:00,293.14,293.4,292.99,293.12,2440.0,283.8767,284.1285,283.7314,283.8573,2440.0
2024-04-05 14:30:00,293.16,293.23,292.71,293.05,2816.0,283.8961,283.9639,283.4603,283.7896,2816.0
2024-04-05 15:00:00,293.09,293.44,293.09,293.44,1963.0,283.8283,284.1672,283.8283,284.1672,1963.0
2024-04-05 15:30:00,293.37,293.79,292.74,292.76,28414.0,284.0994,284.5062,283.4893,283.5087,28414.0
2024-04-08 09:30:00,293.73,294.24,293.6,293.9,3313.0,284.4481,284.9419,284.3222,284.6127,3313.0
2024-04-08 10:00:00,293.72,294.94,293.48,294.94,4998.0,284.4384,285.6198,284.206,285.6198,4998.0
2024-04-08 10:30:00,295.18,295.33,293.98,294.0,26064.0,285.8522,285.9975,284.6902,284.7095,26064.0
2024-04-08 11:00:00,293.96,294.14,293.49,293.88,4622.0,284.6708,284.8451,284.2156,284.5933,4622.0
2024-04-08 11:30:00,293.8,294.28,293.43,294.0,12958.0,284.5159,284.9807,284.1575,284.7095,12958.0
2024-04-08 12:00:00,294.1,294.32,293.86,294.19,2787.0,284.8064,285.0194,284.574,284.8935,2787.0
2024-04-08 12:30:00,294.14,294.77,293.84,294.66,1959.0,284.8451,285.4552,284.5546,285.3487,1959.0
2024-04-08 13:00:00,294.52,294.59,293.89,294.45,3252.0,285.2131,285.2809,284.603,285.1453,3252.0
2024-04-08 13:30:00,294.37,294.95,294.36,294.94,3776.0,285.0678,285.6295,285.0582,285.6198,3776.0
2024-04-08 14:00:00,294.42,294.42,293.78,293.89,1438.0,285.1163,285.1163,284.4965,284.603,1438.0
2024-04-08 14:30:00,294.12,294.12,293.81,293.81,1952.0,284.8257,284.8257,284.5255,284.5255,1952.0
2024-04-08 15:00:00,293.73,294.01,293.33,293.52,3092.0,284.4481,284.7192,284.0607,284.2447,3092.0
2024-04-08 15:30:00,293.62,293.82,292.94,293.52,24225.0,284.3415,284.5352,283.683,284.2447,24225.0
2024-04-09 09:30:00,294.49,294.49,293.14,293.16,4665.0,285.184,285.184,283.8767,283.8961,4665.0
2024-04-09 10:00:00,293.14,293.49,292.77,292.89,4144.0,283.8767,284.2156,283.5184,283.6346,4144.0
2024-04-09 10:30:00,292.88,293.09,291.61,292.52,7060.0,283.6249,283.8283,282.3951,283.2763,7060.0
2024-04-09 11:00:00,292.27,293.11,292.03,292.49,6954.0,283.0342,283.8477,282.8018,283.2472,6954.0
2024-04-09 11:30:00,292.36,292.87,292.14,292.42,7739.0,283.1214,283.6152,282.9083,283.1795,7739.0
2024-04-09 12:00:00,292.42,292.76,292.33,292.37,8131.0,283.1795,283.5087,283.0923,283.131,8131.0
2024-04-09 12:30:00,292.48,293.05,292.41,292.41,6020.0,283.2376,283.7896,283.1698,283.1698,6020.0
2024-04-09 13:00:00,292.32,292.99,292.31,292.58,3274.0,283.0826,283.7314,283.0729,283.3344,3274.0
2024-04-09 13:30:00,292.59,292.81,292.17,292.48,2822.0,283.3441,283.5571,282.9374,283.2376,2822.0
2024-04-09 14:00:00,292.38,292.88,292.29,292.81,2600.0,283.1407,283.6249,283.0536,283.5571,2600.0
2024-04-09 14:30:00,292.5,292.9,292.45,292.9,3189.0,283.2569,283.6443,283.2085,283.6443,3189.0
2024-04-09 15:00:00,292.71,293.98,292.6,293.97,4227.0,283.4603,284.6902,283.3538,284.6805,4227.0
2024-04-09 15:30:00,293.87,294.08,292.9,293.99,21608.0,284.5836,284.787,283.6443,284.6998,21608.0
2024-04-10 09:30:00,290.67,291.29,289.21,291.27,9565.0,281.4848,282.0852,280.0709,282.0658,9565.0
2024-04-10 10:00:00,291.49,292.83,291.44,292.73,3871.0,282.2788,283.5765,282.2304,283.4797,3871.0
2024-04-10 10:30:00,292.77,293.76,292.4,292.41,9651.0,283.5184,284.4771,283.1601,283.1698,9651.0
2024-04-10 11:00:00,292.26,292.85,292.01,292.85,5880.0,283.0245,283.5959,282.7824,283.5959,5880.0
2024-04-10 11:30:00,292.82,292.82,291.35,291.36,6248.0,283.5668,283.5668,282.1433,282.153,6248.0
2024-04-10 12:00:00,291.38,291.84,291.34,291.84,2725.0,282.1723,282.6178,282.1336,282.6178,2725.0
2024-04-10 12:30:00,291.77,291.93,291.47,291.63,2324.0,282.55,282.7049,282.2595,282.4144,2324.0
2024-04-10 13:00:00,291.83,292.27,290.96,291.88,4399.0,282.6081,283.0342,281.7656,282.6565,4399.0
2024-04-10 13:30:00,291.42,292.18,291.16,291.85,4678.0,282.2111,282.947,281.9593,282.6275,4678.0
2024-04-10 14:00:00,291.98,291.98,291.03,291.05,4271.0,282.7534,282.7534,281.8334,281.8528,4271.0
2024-04-10 14:30:00,291.05,291.33,290.74,290.75,5251.0,281.8528,282.1239,281.5525,281.5622,5251.0
2024-04-10 15:00:00,290.81,292.45,290.78,292.25,6328.0,281.6203,283.2085,281.5913,283.0148,6328.0
2024-04-10 15:30:00,292.03,292.52,291.34,292.27,33025.0,282.8018,283.2763,282.1336,283.0342,33025.0
2024-04-11 09:30:00,292.77,293.34,291.06,291.78,5822.0,283.5184,284.0704,281.8624,282.5597,5822.0
2024-04-11 10:00:00,291.78,292.08,290.76,290.8,17840.0,282.5597,282.8502,281.5719,281.6107,17840.0
2024-04-11 10:30:00,290.58,291.16,290.31,290.9,6507.0,281.3976,281.9593,281.1361,281.7075,6507.0
2024-04-11 11:00:00,290.9,291.04,290.37,290.42,7573.0,281.7075,281.8431,281.1942,281.2427,7573.0
2024-04-11 11:30:00,290.24,291.13,290.09,291.13,6098.0,281.0683,281.9302,280.9231,281.9302,6098.0
2024-04-11 12:00:00,290.61,291.31,290.61,290.79,7098.0,281.4267,282.1045,281.4267,281.601,7098.0
2024-04-11 12:30:00,290.71,290.92,290.51,290.81,5885.0,281.5235,281.7269,281.3298,281.6203,5885.0
2024-04-11 13:00:00,290.95,291.82,290.91,291.67,2514.0,281.7559,282.5984,281.7172,282.4532,2514.0
2024-04-11 13:30:00,291.45,291.83,291.21,291.73,2481.0,282.2401,282.6081,282.0077,282.5113,2481.0
2024-04-11 14:00:00,291.91,291.92,290.66,291.05,21002.0,282.6856,282.6953,281.4751,281.8528,21002.0
2024-04-11 14:30:00,290.91,291.85,290.9,291.76,5941.0,281.7172,282.6275,281.7075,282.5403,5941.0
2024-04-11 15:00:00,291.69,292.11,291.47,292.11,6814.0,282.4725,282.8793,282.2595,282.8793,6814.0
2024-04-11 15:30:00,291.84,291.84,291.07,291.37,31356.0,282.6178,282.6178,281.8721,282.1626,31356.0
2024-04-12 09:30:00,290.59,292.62,290.15,290.56,5741.0,281.4073,283.3731,280.9812,281.3782,5741.0
2024-04-12 10:00:00,290.37,290.54,289.9,290.12,20079.0,281.1942,281.3589,280.7391,280.9521,20079.0
2024-04-12 10:30:00,290.28,290.6,289.55,289.66,14445.0,281.1071,281.417,280.4002,280.5067,14445.0
2024-04-12 11:00:00,289.6,290.39,289.46,290.39,4527.0,280.4486,281.2136,280.313,281.2136,4527.0
2024-04-12 11:30:00,290.21,290.45,289.76,290.45,7786.0,281.0393,281.2717,280.6035,281.2717,7786.0
2024-04-12 12:00:00,289.95,290.05,289.57,289.75,12644.0,280.7875,280.8844,280.4195,280.5938,12644.0
2024-04-12 12:30:00,289.49,289.61,289.19,289.47,3237.0,280.342,280.4583,280.0515,280.3227,3237.0
2024-04-12 13:00:00,289.4,289.43,288.64,288.81,15840.0,280.2549,280.2839,279.5189,279.6835,15840.0
2024-04-12 13:30:00,288.12,289.3,288.12,289.21,5517.0,279.0153,280.1581,279.0153,280.0709,5517.0
2024-04-12 14:00:00,289.04,289.93,288.84,289.83,6583.0,279.9063,280.7681,279.7126,280.6713,6583.0
2024-04-12 14:30:00,289.66,289.84,289.33,289.77,15519.0,280.5067,280.681,280.1871,280.6132,15519.0
2024-04-12 15:00:00,289.7,290.05,289.23,289.61,20131.0,280.5454,280.8844,280.0903,280.4583,20131.0
2024-04-12 15:30:00,289.48,290.43,289.01,289.48,44242.0,280.3324,281.2523,279.8772,280.3324,44242.0
2024-04-15 09:30:00,292.47,294.14,290.67,292.6,6091.0,283.2279,284.8451,281.4848,283.3538,6091.0
2024-04-15 10:00:00,292.88,292.88,291.14,291.29,6532.0,283.6249,283.6249,281.9399,282.0852,6532.0
2024-04-15 10:30:00,291.62,291.85,290.98,291.21,2900.0,282.4047,282.6275,281.785,282.0077,2900.0
2024-04-15 11:00:00,291.21,291.21,290.15,290.43,4241.0,282.0077,282.0077,280.9812,281.2523,4241.0
2024-04-15 11:30:00,290.6,290.84,290.18,290.37,4260.0,281.417,281.6494,281.0102,281.1942,4260.0
2024-04-15 12:00:00,290.43,290.73,290.05,290.17,2966.0,281.2523,281.5429,280.8844,281.0006,2966.0
2024-04-15 12:30:00,289.91,289.91,288.82,288.87,5348.0,280.7488,280.7488,279.6932,279.7416,5348.0
2024-04-15 13:00:00,288.82,288.82,287.15,287.15,3091.0,279.6932,279.6932,278.076,278.076,3091.0
2024-04-15 13:30:00,286.94,287.89,286.58,287.79,7666.0,277.8726,278.7926,277.524,278.6958,7666.0
2024-04-15 14:00:00,287.87,288.03,287.09,287.29,4567.0,278.7732,278.9282,278.0179,278.2116,4567.0
2024-04-15 14:30:00,287.06,287.56,285.95,286.29,7997.0,277.9888,278.473,276.9139,277.2432,7997.0
2024-04-15 15:00:00,286.29,286.41,284.72,285.56,12607.0,277.2432,277.3594,275.7228,276.5362,12607.0
2024-04-15 15:30:00,285.71,286.39,285.06,285.71,46878.0,276.6815,277.34,276.052,276.6815,46878.0
2024-04-16 09:30:00,284.45,284.72,283.1,283.59,13343.0,275.4613,275.7228,274.154,274.6285,13343.0
2024-04-16 10:00:00,283.22,283.22,281.01,281.24,4525.0,274.2702,274.2702,272.13,272.3528,4525.0
2024-04-16 10:30:00,281.19,281.19,279.86,280.58,11550.0,272.3043,272.3043,271.0164,271.7136,11550.0
2024-04-16 11:00:00,280.68,282.37,280.52,282.13,5647.0,271.8104,273.447,271.6555,273.2146,5647.0
2024-04-16 11:30:00,282.02,284.15,281.84,283.65,8462.0,273.1081,275.1708,272.9338,274.6866,8462.0
2024-04-16 12:00:00,282.95,283.67,282.88,283.47,7333.0,274.0087,274.706,273.9409,274.5123,7333.0
2024-04-16 12:30:00,283.5,283.63,282.39,282.77,18577.0,274.5413,274.6672,273.4664,273.8344,18577.0
2024-04-16 13:00:00,282.81,282.93,282.2,282.47,4019.0,273.8731,273.9893,273.2824,273.5439,4019.0
2024-04-16 13:30:00,282.18,282.81,281.49,282.08,6179.0,273.263,273.8731,272.5949,273.1662,6179.0
2024-04-16 14:00:00,281.82,282.78,281.25,281.61,8954.0,272.9144,273.8441,272.3624,272.7111,8954.0
2024-04-16 14:30:00,281.85,283.01,281.81,283.01,6574.0,272.9435,274.0668,272.9047,274.0668,6574.0
2024-04-16 15:00:00,283.02,283.46,282.77,283.37,9694.0,274.0765,274.5026,273.8344,274.4154,9694.0
2024-04-16 15:30:00,283.23,283.23,281.65,282.48,36065.0,274.2799,274.2799,272.7498,273.5536,36065.0
2024-04-17 09:30:00,284.53,286.82,283.38,285.87,20941.0,275.5388,277.7564,274.4251,276.8364,20941.0
2024-04-17 10:00:00,286.25,286.25,283.59,283.97,12145.0,277.2044,277.2044,274.6285,274.9965,12145.0
2024-04-17 10:30:00,283.93,284.22,283.19,284.0,21202.0,274.9577,275.2386,274.2411,275.0255,21202.0
2024-04-17 11:00:00,284.18,285.07,283.17,283.17,8159.0,275.1998,276.0617,274.2218,274.2218,8159.0
2024-04-17 11:30:00,283.15,283.18,282.5,282.57,4264.0,274.2024,274.2314,273.5729,273.6407,4264.0
2024-04-17 12:00:00,282.65,282.81,281.85,282.31,6537.0,273.7182,273.8731,272.9435,273.3889,6537.0
2024-04-17 12:30:00,282.12,282.87,281.74,282.54,9115.0,273.2049,273.9312,272.837,273.6117,9115.0
2024-04-17 13:00:00,282.42,284.19,282.33,284.19,6593.0,273.4955,275.2095,273.4083,275.2095,6593.0
2024-04-17 13:30:00,284.12,284.3,283.51,284.09,5491.0,275.1417,275.3161,274.551,275.1127,5491.0
2024-04-17 14:00:00,284.18,284.43,283.52,284.0,9477.0,275.1998,275.4419,274.5607,275.0255,9477.0
2024-04-17 14:30:00,283.82,285.0,283.13,283.62,11606.0,274.8512,275.9939,274.183,274.6575,11606.0
2024-04-17 15:00:00,283.44,283.46,282.51,282.89,12350.0,274.4832,274.5026,273.5826,273.9506,12350.0
2024-04-17 15:30:00,283.08,284.55,283.08,283.5,64769.0,274.1346,275.5582,274.1346,274.5413,64769.0
2024-04-18 09:30:00,273.67,273.67,265.5,266.75,86164.0,265.022,265.022,257.1101,258.3206,86164.0
2024-04-18 10:00:00,266.85,269.35,266.09,268.73,68142.0,258.4175,260.8385,257.6815,260.2381,68142.0
2024-04-18 10:30:00,268.76,271.05,267.89,268.92,52191.0,260.2671,262.4848,259.4246,260.4221,52191.0
2024-04-18 11:00:00,269.01,269.36,264.54,264.68,26199.0,260.5092,260.8482,256.1805,256.3161,26199.0
2024-04-18 11:30:00,265.05,266.85,264.81,266.23,17617.0,256.6744,258.4175,256.4419,257.8171,17617.0
2024-04-18 12:00:00,266.48,268.89,266.41,267.46,17515.0,258.0592,260.393,257.9914,259.0082,17515.0
2024-04-18 12:30:00,266.94,267.13,264.72,264.75,11325.0,258.5046,258.6886,256.3548,256.3838,11325.0
2024-04-18 13:00:00,264.77,265.32,263.18,263.97,16594.0,256.4032,256.9358,254.8635,255.6285,16594.0
2024-04-18 13:30:00,263.76,264.42,262.72,262.73,14757.0,255.4251,256.0643,254.418,254.4277,14757.0
2024-04-18 14:00:00,262.88,263.33,262.04,262.73,11550.0,254.5729,255.0087,253.7595,254.4277,11550.0
2024-04-18 14:30:00,262.25,262.5,261.54,262.28,17494.0,253.9628,254.2049,253.2753,253.9919,17494.0
2024-04-18 15:00:00,262.06,264.3,262.06,263.91,17258.0,253.7788,255.9481,253.7788,255.5704,17258.0
2024-04-18 15:30:00,264.03,264.53,261.33,261.65,66329.0,255.6866,256.1708,253.0719,253.3818,66329.0
2024-04-19 09:30:00,262.1,267.2,261.95,267.03,40454.0,253.8176,258.7564,253.6723,258.5918,40454.0
2024-04-19 10:00:00,267.14,267.63,265.26,265.84,17491.0,258.6983,259.1728,256.8777,257.4394,17491.0
2024-04-19 10:30:00,265.8,266.93,265.13,266.78,14796.0,257.4007,258.495,256.7518,258.3497,14796.0
2024-04-19 11:00:00,266.62,268.2,266.27,268.19,10329.0,258.1947,259.7248,257.8558,259.7151,10329.0
2024-04-19 11:30:00,267.9,268.66,267.77,268.1,9676.0,259.4343,260.1703,259.3084,259.628,9676.0
2024-04-19 12:00:00,268.21,268.94,268.0,268.04,7537.0,259.7345,260.4414,259.5311,259.5699,7537.0
2024-04-19 12:30:00,268.17,268.17,266.41,267.66,13395.0,259.6958,259.6958,257.9914,259.2019,13395.0
2024-04-19 13:00:00,267.84,268.31,267.02,268.25,10049.0,259.3762,259.8313,258.5821,259.7732,10049.0
2024-04-19 13:30:00,268.08,268.67,267.26,268.21,11734.0,259.6086,260.18,258.8145,259.7345,11734.0
2024-04-19 14:00:00,267.94,268.27,267.5,267.5,5207.0,259.473,259.7926,259.0469,259.0469,5207.0
2024-04-19 14:30:00,267.31,267.51,266.29,266.71,6270.0,258.8629,259.0566,257.8752,258.2819,6270.0
2024-04-19 15:00:00,266.81,268.3,266.61,267.99,14420.0,258.3787,259.8217,258.1851,259.5215,14420.0
2024-04-19 15:30:00,268.11,269.1,267.21,268.78,43354.0,259.6377,260.5964,258.7661,260.2865,43354.0
2024-04-22 09:30:00,268.77,269.46,267.28,268.88,15367.0,260.2768,260.945,258.8339,260.3833,15367.0
2024-04-22 10:00:00,268.93,269.44,267.73,268.08,17809.0,260.4317,260.9256,259.2697,259.6086,17809.0
2024-04-22 10:30:00,267.88,268.85,267.88,268.21,6529.0,259.4149,260.3543,259.4149,259.7345,6529.0
2024-04-22 11:00:00,268.18,269.01,267.13,267.75,5597.0,259.7054,260.5092,258.6886,259.289,5597.0
2024-04-22 11:30:00,267.96,268.23,267.56,268.23,4602.0,259.4924,259.7539,259.105,259.7539,4602.0
2024-04-22 12:00:00,268.28,269.4,268.28,269.38,6595.0,259.8023,260.8869,259.8023,260.8675,6595.0
2024-04-22 12:30:00,269.39,270.25,269.13,270.17,5866.0,260.8772,261.71,260.6254,261.6326,5866.0
2024-04-22 13:00:00,270.36,270.67,269.9,270.57,4328.0,261.8166,262.1168,261.3711,262.0199,4328.0
2024-04-22 13:30:00,270.58,271.05,270.33,270.67,15228.0,262.0296,262.4848,261.7875,262.1168,15228.0
2024-04-22 14:00:00,270.71,270.83,269.75,270.12,18556.0,262.1555,262.2717,261.2258,261.5841,18556.0
2024-04-22 14:30:00,270.12,270.27,269.19,269.68,10097.0,261.5841,261.7294,260.6835,261.158,10097.0
2024-04-22 15:00:00,269.63,269.63,268.92,268.92,6763.0,261.1096,261.1096,260.4221,260.4221,6763.0
2024-04-22 15:30:00,268.97,269.59,268.52,268.7,32634.0,260.4705,261.0709,260.0347,260.209,32634.0
2024-04-23 09:30:00,268.69,270.18,267.66,270.18,8857.0,260.1993,261.6422,259.2019,261.6422,8857.0
2024-04-23 10:00:00,270.36,270.87,269.74,270.76,8451.0,261.8166,262.3104,261.2162,262.2039,8451.0
2024-04-23 10:30:00,270.88,271.12,269.69,270.38,6971.0,262.3201,262.5525,261.1677,261.8359,6971.0
2024-04-23 11:00:00,270.45,270.71,270.28,270.44,3293.0,261.9037,262.1555,261.7391,261.894,3293.0
2024-04-23 11:30:00,270.61,271.05,270.19,270.93,8563.0,262.0587,262.4848,261.6519,262.3685,8563.0
2024-04-23 12:00:00,270.95,271.4,270.92,271.26,5608.0,262.3879,262.8237,262.3589,262.6881,5608.0
2024-04-23 12:30:00,271.4,272.48,271.24,272.48,6053.0,262.8237,263.8696,262.6688,263.8696,6053.0
2024-04-23 13:00:00,272.49,272.76,271.96,272.03,6080.0,263.8793,264.1407,263.366,263.4338,6080.0
2024-04-23 13:30:00,272.05,272.24,271.83,272.0,8256.0,263.4532,263.6372,263.2401,263.4047,8256.0
2024-04-23 14:00:00,272.0,272.39,271.76,272.24,3161.0,263.4047,263.7824,263.1723,263.6372,3161.0
2024-04-23 14:30:00,272.07,272.25,271.74,271.86,2797.0,263.4725,263.6468,263.153,263.2692,2797.0
2024-04-23 15:00:00,271.95,272.41,271.74,271.86,4111.0,263.3563,263.8018,263.153,263.2692,4111.0
2024-04-23 15:30:00,271.86,272.35,271.28,271.38,34924.0,263.2692,263.7437,262.7075,262.8043,34924.0
2024-04-24 09:30:00,271.36,275.14,271.36,273.69,14319.0,262.785,266.4455,262.785,265.0413,14319.0
2024-04-24 10:00:00,273.92,274.1,273.14,273.85,3695.0,265.2641,265.4384,264.5087,265.1963,3695.0
2024-04-24 10:30:00,273.59,273.65,272.47,272.86,3881.0,264.9445,265.0026,263.8599,264.2376,3881.0
2024-04-24 11:00:00,273.1,273.1,271.94,272.13,14693.0,264.47,264.47,263.3466,263.5306,14693.0
2024-04-24 11:30:00,272.35,272.91,271.91,272.91,6084.0,263.7437,264.286,263.3176,264.286,6084.0
2024-04-24 12:00:00,272.93,273.01,272.31,272.86,4580.0,264.3053,264.3828,263.7049,264.2376,4580.0
2024-04-24 12:30:00,272.7,272.7,272.0,272.32,2931.0,264.0826,264.0826,263.4047,263.7146,2931.0
2024-04-24 13:00:00,272.16,273.65,272.14,273.65,1595.0,263.5597,265.0026,263.5403,265.0026,1595.0
2024-04-24 13:30:00,273.78,274.61,273.62,274.52,4199.0,265.1285,265.9323,264.9735,265.8451,4199.0
2024-04-24 14:00:00,274.38,274.48,273.68,273.76,2838.0,265.7095,265.8064,265.0316,265.1091,2838.0
2024-04-24 14:30:00,273.7,274.03,273.59,273.77,2095.0,265.051,265.3706,264.9445,265.1188,2095.0
2024-04-24 15:00:00,273.7,273.96,273.39,273.79,4138.0,265.051,265.3028,264.7508,265.1382,4138.0
2024-04-24 15:30:00,273.75,274.25,273.32,273.53,32020.0,265.0994,265.5836,264.683,264.8864,32020.0
2024-04-25 09:30:00,272.63,273.0,269.96,270.53,5188.0,264.0148,264.3731,261.4292,261.9812,5188.0
2024-04-25 10:00:00,271.04,271.46,270.08,270.68,7778.0,262.4751,262.8818,261.5454,262.1264,7778.0
2024-04-25 10:30:00,271.26,271.26,270.53,271.0,4224.0,262.6881,262.6881,261.9812,262.4363,4224.0
2024-04-25 11:00:00,271.1,272.06,271.1,271.64,3535.0,262.5332,263.4628,262.5332,263.0561,3535.0
2024-04-25 11:30:00,271.59,272.25,271.59,272.22,3200.0,263.0077,263.6468,263.0077,263.6178,3200.0
2024-04-25 12:00:00,272.31,272.73,272.22,272.72,3365.0,263.7049,264.1117,263.6178,264.102,3365.0
2024-04-25 12:30:00,272.55,272.55,272.02,272.24,1807.0,263.9374,263.9374,263.4241,263.6372,1807.0
2024-04-25 13:00:00,272.13,272.26,271.97,272.04,2203.0,263.5306,263.6565,263.3757,263.4435,2203.0
2024-04-25 13:30:00,272.29,272.8,272.29,272.56,1561.0,263.6856,264.1795,263.6856,263.947,1561.0
2024-04-25 14:00:00,272.48,272.84,271.69,271.69,3141.0,263.8696,264.2182,263.1045,263.1045,3141.0
2024-04-25 14:30:00,271.63,272.08,270.9,271.25,7373.0,263.0464,263.4822,262.3395,262.6784,7373.0
2024-04-25 15:00:00,271.17,271.63,271.17,271.51,8363.0,262.601,263.0464,262.601,262.9302,8363.0
2024-04-25 15:30:00,271.36,271.36,269.81,270.16,40359.0,262.785,262.785,261.2839,261.6229,40359.0
2024-04-26 09:30:00,270.89,271.65,270.01,271.3,9144.0,262.3298,263.0658,261.4776,262.7269,9144.0
2024-04-26 10:00:00,271.4,272.87,271.4,271.77,7170.0,262.8237,264.2472,262.8237,263.182,7170.0
2024-04-26 10:30:00,271.62,271.68,270.37,270.43,6545.0,263.0367,263.0948,261.8262,261.8843,6545.0
2024-04-26 11:00:00,270.51,271.09,270.33,270.73,4884.0,261.9618,262.5235,261.7875,262.1749,4884.0
2024-04-26 11:30:00,270.7,271.24,270.48,271.19,5506.0,262.1458,262.6688,261.9328,262.6203,5506.0
2024-04-26 12:00:00,270.95,271.61,270.92,271.45,4625.0,262.3879,263.0271,262.3589,262.8721,4625.0
2024-04-26 12:30:00,271.56,271.93,271.47,271.64,3421.0,262.9786,263.3369,262.8915,263.0561,3421.0
2024-04-26 13:00:00,271.69,271.69,271.1,271.16,2336.0,263.1045,263.1045,262.5332,262.5913,2336.0
2024-04-26 13:30:00,271.23,271.75,271.23,271.61,4133.0,262.6591,263.1626,262.6591,263.0271,4133.0
2024-04-26 14:00:00,271.39,271.81,271.32,271.38,4405.0,262.814,263.2207,262.7462,262.8043,4405.0
2024-04-26 14:30:00,271.28,271.95,271.28,271.69,4229.0,262.7075,263.3563,262.7075,263.1045,4229.0
2024-04-26 15:00:00,271.49,272.21,271.46,271.63,14969.0,262.9109,263.6081,262.8818,263.0464,14969.0
2024-04-26 15:30:00,271.47,271.47,270.53,270.57,20581.0,262.8915,262.8915,261.9812,262.0199,20581.0
2024-04-29 09:30:00,270.6,271.44,270.6,271.32,3156.0,262.049,262.8624,262.049,262.7462,3156.0
2024-04-29 10:00:00,271.3,271.78,270.99,271.56,2768.0,262.7269,263.1917,262.4267,262.9786,2768.0
2024-04-29 10:30:00,271.8,272.78,271.55,272.47,5531.0,263.2111,264.1601,262.969,263.8599,5531.0
2024-04-29 11:00:00,272.23,272.71,272.09,272.68,2619.0,263.6275,264.0923,263.4919,264.0632,2619.0
2024-04-29 11:30:00,272.86,272.93,272.23,272.53,2813.0,264.2376,264.3053,263.6275,263.918,2813.0
2024-04-29 12:00:00,272.27,272.84,272.27,272.62,2220.0,263.6662,264.2182,263.6662,264.0051,2220.0
2024-04-29 12:30:00,272.73,272.99,272.46,272.99,2871.0,264.1117,264.3635,263.8502,264.3635,2871.0
2024-04-29 13:00:00,272.99,273.39,272.78,273.39,2001.0,264.3635,264.7508,264.1601,264.7508,2001.0
2024-04-29 13:30:00,273.29,273.58,273.06,273.06,3771.0,264.654,264.9348,264.4312,264.4312,3771.0
2024-04-29 14:00:00,272.98,273.28,272.61,272.67,4441.0,264.3538,264.6443,263.9955,264.0536,4441.0
2024-04-29 14:30:00,272.64,272.8,272.41,272.72,6690.0,264.0245,264.1795,263.8018,264.102,6690.0
2024-04-29 15:00:00,272.42,272.43,271.88,271.95,4276.0,263.8115,263.8211,263.2885,263.3563,4276.0
2024-04-29 15:30:00,272.0,272.79,271.93,272.52,38035.0,263.4047,264.1698,263.3369,263.9083,38035.0
2024-04-30 09:30:00,270.7,271.96,270.7,271.77,4303.0,262.1458,263.366,262.1458,263.182,4303.0
2024-04-30 10:00:00,272.0,272.18,271.35,271.61,4381.0,263.4047,263.579,262.7753,263.0271,4381.0
2024-04-30 10:30:00,271.14,271.2,270.25,270.25,5424.0,262.5719,262.63,261.71,261.71,5424.0
2024-04-30 11:00:00,270.31,270.77,269.56,270.45,5122.0,261.7681,262.2136,261.0418,261.9037,5122.0
2024-04-30 11:30:00,270.63,270.63,269.82,270.24,3807.0,262.078,262.078,261.2936,261.7004,3807.0
2024-04-30 12:00:00,270.22,270.62,270.16,270.23,5354.0,261.681,262.0683,261.6229,261.6907,5354.0
2024-04-30 12:30:00,269.98,270.23,269.64,269.64,1628.0,261.4486,261.6907,261.1193,261.1193,1628.0
2024-04-30 13:00:00,269.55,269.88,269.19,269.86,1969.0,261.0322,261.3517,260.6835,261.3324,1969.0
2024-04-30 13:30:00,269.87,270.04,269.67,270.01,2609.0,261.342,261.5067,261.1484,261.4776,2609.0
2024-04-30 14:00:00,270.04,270.04,268.82,268.82,3048.0,261.5067,261.5067,260.3252,260.3252,3048.0
2024-04-30 14:30:00,268.75,269.11,268.31,268.7,4485.0,260.2574,260.6061,259.8313,260.209,4485.0
2024-04-30 15:00:00,268.72,268.85,267.57,267.85,5945.0,260.2284,260.3543,259.1147,259.3859,5945.0
2024-04-30 15:30:00,267.97,268.33,267.3,267.96,60642.0,259.5021,259.8507,258.8533,259.4924,60642.0
2024-05-01 09:30:00,268.34,270.58,267.96,269.02,7786.0,259.8604,262.0296,259.4924,260.5189,7786.0
2024-05-01 10:00:00,269.24,269.99,268.15,268.16,7551.0,260.732,261.4583,259.6764,259.6861,7551.0
2024-05-01 10:30:00,268.09,268.59,267.79,268.02,5587.0,259.6183,260.1025,259.3278,259.5505,5587.0
2024-05-01 11:00:00,268.02,268.62,267.75,268.05,12971.0,259.5505,260.1315,259.289,259.5796,12971.0
2024-05-01 11:30:00,268.27,268.98,267.7,268.58,8817.0,259.7926,260.4802,259.2406,260.0928,8817.0
2024-05-01 12:00:00,268.34,268.87,268.05,268.08,10038.0,259.8604,260.3736,259.5796,259.6086,10038.0
2024-05-01 12:30:00,268.09,268.26,267.89,267.97,6826.0,259.6183,259.7829,259.4246,259.5021,6826.0
2024-05-01 13:00:00,267.79,268.37,267.67,268.15,8562.0,259.3278,259.8894,259.2116,259.6764,8562.0
2024-05-01 13:30:00,268.16,268.56,267.55,267.69,6084.0,259.6861,260.0734,259.0954,259.2309,6084.0
2024-05-01 14:00:00,267.66,268.65,267.66,268.56,11044.0,259.2019,260.1606,259.2019,260.0734,11044.0
2024-05-01 14:30:00,268.56,270.75,267.54,270.51,18737.0,260.0734,262.1942,259.0857,261.9618,18737.0
2024-05-01 15:00:00,270.53,270.86,269.33,269.88,20145.0,261.9812,262.3008,260.8191,261.3517,20145.0
2024-05-01 15:30:00,269.87,269.99,267.66,267.66,34615.0,261.342,261.4583,259.2019,259.2019,34615.0
2024-05-02 09:30:00,268.56,268.56,266.51,266.93,4638.0,260.0734,260.0734,258.0882,258.495,4638.0
2024-05-02 10:00:00,267.29,267.67,266.52,267.4,6322.0,258.8436,259.2116,258.0979,258.9501,6322.0
2024-05-02 10:30:00,268.04,268.04,267.11,268.01,2815.0,259.5699,259.5699,258.6693,259.5408,2815.0
2024-05-02 11:00:00,267.96,268.13,267.63,267.63,5285.0,259.4924,259.657,259.1728,259.1728,5285.0
2024-05-02 11:30:00,267.61,268.08,267.6,267.8,3259.0,259.1535,259.6086,259.1438,259.3375,3259.0
2024-05-02 12:00:00,267.77,267.81,267.18,267.35,8135.0,259.3084,259.3471,258.7371,258.9017,8135.0
2024-05-02 12:30:00,267.4,267.7,266.98,267.57,11487.0,258.9501,259.2406,258.5434,259.1147,11487.0
2024-05-02 13:00:00,267.68,268.14,267.55,267.77,10130.0,259.2212,259.6667,259.0954,259.3084,10130.0
2024-05-02 13:30:00,267.92,267.92,266.91,266.96,1585.0,259.4537,259.4537,258.4756,258.524,1585.0
2024-05-02 14:00:00,267.08,267.3,266.86,267.26,4186.0,258.6402,258.8533,258.4272,258.8145,4186.0
2024-05-02 14:30:00,267.33,268.27,267.26,267.71,10486.0,258.8823,259.7926,258.8145,259.2503,10486.0
2024-05-02 15:00:00,267.79,268.11,267.39,267.62,18471.0,259.3278,259.6377,258.9404,259.1631,18471.0
2024-05-02 15:30:00,267.6,267.79,266.59,266.9,59478.0,259.1438,259.3278,258.1657,258.4659,59478.0
2024-05-03 09:30:00,268.68,270.21,268.1,270.21,5510.0,260.1896,261.6713,259.628,261.6713,5510.0
2024-05-03 10:00:00,269.96,270.02,268.72,268.96,2198.0,261.4292,261.4873,260.2284,260.4608,2198.0
2024-05-03 10:30:00,269.06,269.28,268.42,268.52,4484.0,260.5576,260.7707,259.9379,260.0347,4484.0
2024-05-03 11:00:00,268.57,268.96,268.29,268.83,8059.0,260.0831,260.4608,259.812,260.3349,8059.0
2024-05-03 11:30:00,268.81,268.97,268.0,268.74,10514.0,260.3155,260.4705,259.5311,260.2478,10514.0
2024-05-03 12:00:00,268.65,269.11,268.63,269.11,6441.0,260.1606,260.6061,260.1412,260.6061,6441.0
2024-05-03 12:30:00,269.12,269.14,268.84,269.02,5611.0,260.6157,260.6351,260.3446,260.5189,5611.0
2024-05-03 13:00:00,268.95,269.19,268.92,269.13,4448.0,260.4511,260.6835,260.4221,260.6254,4448.0
2024-05-03 13:30:00,268.92,269.4,268.89,269.31,3841.0,260.4221,260.8869,260.393,260.7997,3841.0
2024-05-03 14:00:00,269.22,269.68,269.11,269.68,5639.0,260.7126,261.158,260.6061,261.158,5639.0
2024-05-03 14:30:00,269.56,269.65,269.29,269.65,6632.0,261.0418,261.129,260.7804,261.129,6632.0
2024-05-03 15:00:00,269.55,270.53,269.38,270.53,5687.0,261.0322,261.9812,260.8675,261.9812,5687.0
2024-05-03 15:30:00,270.15,271.12,269.79,271.05,27490.0,261.6132,262.5525,261.2646,262.4848,27490.0
2024-05-06 09:30:00,273.3,273.85,272.95,273.85,3246.0,264.6637,265.1963,264.3247,265.1963,3246.0
2024-05-06 10:00:00,274.23,274.49,273.62,273.62,3210.0,265.5643,265.8161,264.9735,264.9735,3210.0
2024-05-06 10:30:00,273.29,273.58,273.28,273.51,1705.0,264.654,264.9348,264.6443,264.867,1705.0
2024-05-06 11:00:00,273.32,273.49,273.11,273.49,647.0,264.683,264.8477,264.4797,264.8477,647.0
2024-05-06 11:30:00,273.47,274.2,273.31,273.46,3732.0,264.8283,265.5352,264.6733,264.8186,3732.0
2024-05-06 12:00:00,273.56,273.72,273.51,273.72,1076.0,264.9154,265.0704,264.867,265.0704,1076.0
2024-05-06 12:30:00,273.61,273.99,273.28,273.76,5841.0,264.9639,265.3319,264.6443,265.1091,5841.0
2024-05-06 13:00:00,273.71,273.98,273.58,273.8,1899.0,265.0607,265.3222,264.9348,265.1479,1899.0
2024-05-06 13:30:00,273.86,274.15,273.86,274.12,742.0,265.206,265.4868,265.206,265.4577,742.0
2024-05-06 14:00:00,274.46,274.46,274.04,274.22,1066.0,265.787,265.787,265.3803,265.5546,1066.0
2024-05-06 14:30:00,274.27,274.45,274.22,274.22,1825.0,265.603,265.7773,265.5546,265.5546,1825.0
2024-05-06 15:00:00,274.23,274.64,273.73,273.73,3374.0,265.5643,265.9613,265.0801,265.0801,3374.0
2024-05-06 15:30:00,273.79,274.73,273.76,274.58,16852.0,265.1382,266.0485,265.1091,265.9032,16852.0
2024-05-07 09:30:00,275.06,277.02,275.06,276.47,9196.0,266.368,268.2661,266.368,267.7335,9196.0
2024-05-07 10:00:00,276.1,276.87,275.98,276.53,3901.0,267.3752,268.1208,267.259,267.7916,3901.0
2024-05-07 10:30:00,276.26,276.95,276.15,276.94,3755.0,267.5301,268.1983,267.4236,268.1886,3755.0
2024-05-07 11:00:00,277.05,277.49,276.92,277.49,2319.0,268.2952,268.7213,268.1693,268.7213,2319.0
2024-05-07 11:30:00,277.51,277.76,277.3,277.56,1487.0,268.7406,268.9827,268.5373,268.789,1487.0
2024-05-07 12:00:00,277.6,277.6,277.29,277.36,2080.0,268.8278,268.8278,268.5276,268.5954,2080.0
2024-05-07 12:30:00,277.22,277.57,276.96,277.57,1812.0,268.4598,268.7987,268.208,268.7987,1812.0
2024-05-07 13:00:00,277.66,277.94,277.49,277.84,1936.0,268.8859,269.157,268.7213,269.0602,1936.0
2024-05-07 13:30:00,277.72,277.81,276.98,277.19,3875.0,268.944,269.0311,268.2274,268.4307,3875.0
2024-05-07 14:00:00,277.08,277.37,276.89,277.01,3284.0,268.3242,268.605,268.1402,268.2564,3284.0
2024-05-07 14:30:00,276.86,276.96,276.45,276.51,3392.0,268.1112,268.208,267.7141,267.7722,3392.0
2024-05-07 15:00:00,276.5,276.93,276.24,276.6,3996.0,267.7625,268.1789,267.5108,267.8594,3996.0
2024-05-07 15:30:00,276.6,276.87,276.08,276.72,30132.0,267.8594,268.1208,267.3558,267.9756,30132.0
2024-05-08 09:30:00,277.11,278.29,276.21,276.99,5531.0,268.3533,269.496,267.4817,268.2371,5531.0
2024-05-08 10:00:00,276.66,276.66,275.18,275.39,3249.0,267.9175,267.9175,266.4842,266.6876,3249.0
2024-05-08 10:30:00,275.17,276.16,275.0,275.82,8395.0,266.4746,267.4333,266.3099,267.104,8395.0
2024-05-08 11:00:00,275.69,276.62,275.38,276.62,2369.0,266.9781,267.8787,266.6779,267.8787,2369.0
2024-05-08 11:30:00,276.46,276.86,275.79,275.97,3781.0,267.7238,268.1112,267.075,267.2493,3781.0
2024-05-08 12:00:00,275.97,276.42,275.78,276.12,2462.0,267.2493,267.6851,267.0653,267.3945,2462.0
2024-05-08 12:30:00,276.25,276.33,275.79,276.22,1405.0,267.5204,267.5979,267.075,267.4914,1405.0
2024-05-08 13:00:00,275.87,276.17,275.69,275.87,1099.0,267.1524,267.443,266.9781,267.1524,1099.0
2024-05-08 13:30:00,275.82,276.44,275.71,276.43,1000.0,267.104,267.7044,266.9975,267.6947,1000.0
2024-05-08 14:00:00,276.38,276.46,275.86,276.04,4273.0,267.6463,267.7238,267.1428,267.3171,4273.0
2024-05-08 14:30:00,275.95,276.07,275.79,275.87,1819.0,267.2299,267.3461,267.075,267.1524,1819.0
2024-05-08 15:00:00,275.67,276.07,275.67,275.97,2042.0,266.9588,267.3461,266.9588,267.2493,2042.0
2024-05-08 15:30:00,275.92,276.51,275.13,275.75,36667.0,267.2009,267.7722,266.4358,267.0362,36667.0
2024-05-09 09:30:00,276.58,277.4,276.32,276.58,3035.0,267.84,268.6341,267.5882,267.84,3035.0
2024-05-09 10:00:00,276.94,277.72,276.94,277.12,2138.0,268.1886,268.944,268.1886,268.3629,2138.0
2024-05-09 10:30:00,277.31,278.55,277.29,278.55,4272.0,268.5469,269.7478,268.5276,269.7478,4272.0
2024-05-09 11:00:00,278.48,278.66,278.19,278.42,2384.0,269.68,269.8543,269.3991,269.6219,2384.0
2024-05-09 11:30:00,278.07,278.07,277.68,277.68,1100.0,269.2829,269.2829,268.9052,268.9052,1100.0
2024-05-09 12:00:00,277.54,278.21,277.5,277.94,7451.0,268.7697,269.4185,268.7309,269.157,7451.0
2024-05-09 12:30:00,277.69,277.85,277.67,277.67,500.0,268.9149,269.0699,268.8956,268.8956,500.0
2024-05-09 13:00:00,278.01,278.57,278.01,278.29,2233.0,269.2248,269.7671,269.2248,269.496,2233.0
2024-05-09 13:30:00,278.55,278.79,278.55,278.63,800.0,269.7478,269.9802,269.7478,269.8252,800.0
2024-05-09 14:00:00,278.49,279.22,278.46,279.16,2328.0,269.6897,270.3966,269.6606,270.3385,2328.0
2024-05-09 14:30:00,279.15,279.28,278.86,279.17,5731.0,270.3288,270.4547,270.048,270.3482,5731.0
2024-05-09 15:00:00,279.08,279.57,279.08,279.53,2409.0,270.261,270.7355,270.261,270.6968,2409.0
2024-05-09 15:30:00,279.44,280.13,279.31,280.1,14804.0,270.6096,271.2778,270.4837,271.2488,14804.0
2024-05-10 09:30:00,281.5,281.5,280.85,281.12,3638.0,272.6045,272.6045,271.9751,272.2365,3638.0
2024-05-10 10:00:00,280.38,280.99,280.21,280.84,1643.0,271.5199,272.1107,271.3553,271.9654,1643.0
2024-05-10 10:30:00,280.5,281.47,280.5,280.95,2023.0,271.6361,272.5755,271.6361,272.0719,2023.0
2024-05-10 11:00:00,281.05,281.5,280.74,281.28,2317.0,272.1688,272.6045,271.8686,272.3915,2317.0
2024-05-10 11:30:00,281.45,281.52,281.13,281.38,1750.0,272.5561,272.6239,272.2462,272.4883,1750.0
2024-05-10 12:00:00,281.4,282.18,281.39,281.88,3889.0,272.5077,273.263,272.498,272.9725,3889.0
2024-05-10 12:30:00,281.47,282.14,281.47,281.68,2934.0,272.5755,273.2243,272.5755,272.7788,2934.0
2024-05-10 13:00:00,281.74,281.74,281.13,281.31,3043.0,272.837,272.837,272.2462,272.4205,3043.0
2024-05-10 13:30:00,281.46,281.79,281.19,281.79,2306.0,272.5658,272.8854,272.3043,272.8854,2306.0
2024-05-10 14:00:00,281.56,281.63,281.14,281.14,2241.0,272.6626,272.7304,272.2559,272.2559,2241.0
2024-05-10 14:30:00,281.0,281.42,280.94,281.34,980.0,272.1203,272.5271,272.0622,272.4496,980.0
2024-05-10 15:00:00,281.44,281.45,281.05,281.29,2427.0,272.5464,272.5561,272.1688,272.4012,2427.0
2024-05-10 15:30:00,281.41,281.51,280.71,280.87,12838.0,272.5174,272.6142,271.8395,271.9944,12838.0
2024-05-13 09:30:00,281.8,282.27,280.93,281.5,4040.0,272.8951,273.3502,272.0525,272.6045,4040.0
2024-05-13 10:00:00,281.46,281.59,280.9,281.33,2184.0,272.5658,272.6917,272.0235,272.4399,2184.0
2024-05-13 10:30:00,281.3,281.3,280.7,280.8,2471.0,272.4109,272.4109,271.8298,271.9267,2471.0
2024-05-13 11:00:00,281.08,281.26,280.78,280.78,3376.0,272.1978,272.3721,271.9073,271.9073,3376.0
2024-05-13 11:30:00,280.47,281.02,280.47,280.7,4920.0,271.6071,272.1397,271.6071,271.8298,4920.0
2024-05-13 12:00:00,280.4,280.42,280.12,280.18,2242.0,271.5393,271.5587,271.2681,271.3262,2242.0
2024-05-13 12:30:00,280.23,280.23,279.77,279.94,2664.0,271.3747,271.3747,270.9292,271.0938,2664.0
2024-05-13 13:00:00,279.82,279.82,279.1,279.18,1429.0,270.9776,270.9776,270.2804,270.3578,1429.0
2024-05-13 13:30:00,279.12,279.49,278.97,279.49,4767.0,270.2997,270.6581,270.1545,270.6581,4767.0
2024-05-13 14:00:00,279.28,279.48,279.24,279.44,1712.0,270.4547,270.6484,270.416,270.6096,1712.0
2024-05-13 14:30:00,279.33,279.69,279.32,279.65,2267.0,270.5031,270.8517,270.4934,270.813,2267.0
2024-05-13 15:00:00,279.63,280.01,279.63,279.73,916.0,270.7936,271.1616,270.7936,270.8905,916.0
2024-05-13 15:30:00,279.71,280.14,279.65,279.95,12079.0,270.8711,271.2875,270.813,271.1035,12079.0
2024-05-14 09:30:00,281.51,282.06,280.45,280.48,6198.0,272.6142,273.1468,271.5877,271.6168,6198.0
2024-05-14 10:00:00,280.23,280.84,280.21,280.54,4609.0,271.3747,271.9654,271.3553,271.6749,4609.0
2024-05-14 10:30:00,280.21,280.21,278.4,278.66,8807.0,271.3553,271.3553,269.6025,269.8543,8807.0
2024-05-14 11:00:00,278.64,279.15,278.27,278.5,8618.0,269.8349,270.3288,269.4766,269.6993,8618.0
2024-05-14 11:30:00,278.41,278.5,278.18,278.42,5161.0,269.6122,269.6993,269.3894,269.6219,5161.0
2024-05-14 12:00:00,278.27,278.31,278.08,278.11,1744.0,269.4766,269.5153,269.2926,269.3217,1744.0
2024-05-14 12:30:00,278.02,278.18,277.65,277.72,5352.0,269.2345,269.3894,268.8762,268.944,5352.0
2024-05-14 13:00:00,277.6,278.18,277.6,278.04,3772.0,268.8278,269.3894,268.8278,269.2539,3772.0
2024-05-14 13:30:00,278.0,278.04,277.71,277.97,2962.0,269.2151,269.2539,268.9343,269.1861,2962.0
2024-05-14 14:00:00,277.77,278.22,277.76,278.22,4632.0,268.9924,269.4282,268.9827,269.4282,4632.0
2024-05-14 14:30:00,278.6,279.29,278.48,279.17,3835.0,269.7962,270.4644,269.68,270.3482,3835.0
2024-05-14 15:00:00,279.03,279.13,278.52,279.13,3822.0,270.2126,270.3094,269.7187,270.3094,3822.0
2024-05-14 15:30:00,279.12,279.4,278.55,279.12,22434.0,270.2997,270.5709,269.7478,270.2997,22434.0
2024-05-15 09:30:00,281.23,281.41,280.44,280.64,4099.0,272.3431,272.5174,271.578,271.7717,4099.0
2024-05-15 10:00:00,280.0,280.25,279.57,279.58,2162.0,271.1519,271.394,270.7355,270.7452,2162.0
2024-05-15 10:30:00,280.02,280.59,279.52,279.76,1908.0,271.1713,271.7233,270.6871,270.9195,1908.0
2024-05-15 11:00:00,279.56,280.36,279.56,280.36,3929.0,270.7258,271.5006,270.7258,271.5006,3929.0
2024-05-15 11:30:00,280.44,280.52,280.01,280.01,7673.0,271.578,271.6555,271.1616,271.1616,7673.0
2024-05-15 12:00:00,280.04,280.6,279.95,280.47,10674.0,271.1907,271.733,271.1035,271.6071,10674.0
2024-05-15 12:30:00,280.32,280.5,279.98,280.5,11236.0,271.4618,271.6361,271.1326,271.6361,11236.0
2024-05-15 13:00:00,280.5,280.5,279.96,280.06,2760.0,271.6361,271.6361,271.1132,271.21,2760.0
2024-05-15 13:30:00,280.08,280.24,279.84,280.02,1300.0,271.2294,271.3844,270.997,271.1713,1300.0
2024-05-15 14:00:00,279.93,280.09,279.49,279.74,7926.0,271.0841,271.2391,270.6581,270.9002,7926.0
2024-05-15 14:30:00,279.59,279.74,279.3,279.69,5500.0,270.7549,270.9002,270.4741,270.8517,5500.0
2024-05-15 15:00:00,279.57,279.92,279.14,279.32,17107.0,270.7355,271.0745,270.3191,270.4934,17107.0
2024-05-15 15:30:00,279.34,280.16,278.77,279.98,47406.0,270.5128,271.3069,269.9608,271.1326,47406.0
2024-05-16 09:30:00,279.08,279.08,276.63,277.52,8887.0,270.261,270.261,267.8884,268.7503,8887.0
2024-05-16 10:00:00,277.71,278.56,277.26,277.86,4042.0,268.9343,269.7574,268.4985,269.0796,4042.0
2024-05-16 10:30:00,277.74,278.12,277.33,277.7,6409.0,268.9634,269.3313,268.5663,268.9246,6409.0
2024-05-16 11:00:00,277.96,278.01,277.66,278.0,1356.0,269.1764,269.2248,268.8859,269.2151,1356.0
2024-05-16 11:30:00,277.96,277.96,277.37,277.5,2725.0,269.1764,269.1764,268.605,268.7309,2725.0
2024-05-16 12:00:00,277.35,278.12,277.0,277.95,4581.0,268.5857,269.3313,268.2467,269.1667,4581.0
2024-05-16 12:30:00,277.83,278.14,277.38,277.66,4891.0,269.0505,269.3507,268.6147,268.8859,4891.0
2024-05-16 13:00:00,277.75,277.78,277.23,277.23,1170.0,268.973,269.0021,268.4695,268.4695,1170.0
2024-05-16 13:30:00,277.42,277.42,277.18,277.27,1709.0,268.6535,268.6535,268.421,268.5082,1709.0
2024-05-16 14:00:00,277.12,277.78,277.11,277.78,5263.0,268.3629,269.0021,268.3533,269.0021,5263.0
2024-05-16 14:30:00,277.5,278.13,277.48,277.82,2572.0,268.7309,269.341,268.7116,269.0408,2572.0
2024-05-16 15:00:00,278.22,278.23,277.64,278.11,2081.0,269.4282,269.4379,268.8665,269.3217,2081.0
2024-05-16 15:30:00,278.32,278.32,276.8,276.81,19686.0,269.525,269.525,268.0531,268.0627,19686.0
2024-05-17 09:30:00,276.42,276.89,275.99,276.1,10135.0,269.4698,269.9279,269.0506,269.1578,10135.0
2024-05-17 10:00:00,275.57,276.53,275.57,276.53,4294.0,268.6411,269.577,268.6411,269.577,4294.0
2024-05-17 10:30:00,276.52,276.85,276.19,276.6,4098.0,269.5672,269.8889,269.2455,269.6452,4098.0
2024-05-17 11:00:00,276.54,277.02,275.9,275.92,5346.0,269.5867,270.0547,268.9628,268.9823,5346.0
2024-05-17 11:30:00,276.02,276.27,275.55,276.27,2642.0,269.0798,269.3235,268.6216,269.3235,2642.0
2024-05-17 12:00:00,276.09,276.09,275.81,275.96,1320.0,269.1481,269.1481,268.8751,269.0213,1320.0
2024-05-17 12:30:00,275.7,276.7,275.7,276.4,3999.0,268.7679,269.7427,268.7679,269.4503,3999.0
2024-05-17 13:00:00,276.37,276.92,276.37,276.92,1785.0,269.421,269.9572,269.421,269.9572,1785.0
2024-05-17 13:30:00,276.97,277.77,276.94,277.47,4870.0,270.0059,270.7858,269.9767,270.4934,4870.0
2024-05-17 14:00:00,277.34,277.36,276.57,276.7,7686.0,270.3666,270.3861,269.616,269.7427,7686.0
2024-05-17 14:30:00,276.98,278.71,276.97,278.55,9316.0,270.0157,271.7022,270.0059,271.5462,9316.0
2024-05-17 15:00:00,278.61,279.23,278.26,278.94,11135.0,271.6047,272.2091,271.2635,271.9264,11135.0
2024-05-17 15:30:00,278.88,279.41,278.31,279.16,46021.0,271.8679,272.3846,271.3122,272.1409,46021.0
2024-05-20 09:30:00,278.98,279.12,277.69,278.9,7860.0,271.9654,272.1019,270.7078,271.8874,7860.0
2024-05-20 10:00:00,279.06,279.87,278.74,279.28,3642.0,272.0434,272.833,271.7314,272.2578,3642.0
2024-05-20 10:30:00,279.25,279.6,279.04,279.51,3932.0,272.2286,272.5698,272.0239,272.4821,3932.0
2024-05-20 11:00:00,279.36,279.36,278.65,279.28,4006.0,272.3358,272.3358,271.6437,272.2578,4006.0
2024-05-20 11:30:00,279.17,279.17,278.82,278.84,3758.0,272.1506,272.1506,271.8094,271.8289,3758.0
2024-05-20 12:00:00,278.71,279.74,278.71,279.34,4339.0,271.7022,272.7063,271.7022,272.3163,4339.0
2024-05-20 12:30:00,279.44,279.45,279.04,279.19,2176.0,272.4138,272.4236,272.0239,272.1701,2176.0
2024-05-20 13:00:00,279.28,279.42,279.0,279.13,8427.0,272.2578,272.3943,271.9849,272.1116,8427.0
2024-05-20 13:30:00,279.18,279.82,279.17,279.76,4869.0,272.1604,272.7843,272.1506,272.7258,4869.0
2024-05-20 14:00:00,279.65,279.75,279.25,279.67,2458.0,272.6185,272.716,272.2286,272.638,2458.0
2024-05-20 14:30:00,279.67,279.93,279.41,279.69,4403.0,272.638,272.8915,272.3846,272.6575,4403.0
2024-05-20 15:00:00,279.74,280.4,279.74,279.92,5356.0,272.7063,273.3497,272.7063,272.8818,5356.0
2024-05-20 15:30:00,279.87,280.06,278.86,279.38,26864.0,272.833,273.0182,271.8484,272.3553,26864.0
2024-05-21 09:30:00,278.81,278.81,277.62,277.62,8691.0,271.7997,271.7997,270.6396,270.6396,8691.0
2024-05-21 10:00:00,277.0,277.77,277.0,277.63,1822.0,270.0352,270.7858,270.0352,270.6493,1822.0
2024-05-21 10:30:00,277.12,277.88,276.95,277.77,2959.0,270.1522,270.893,269.9864,270.7858,2959.0
2024-05-21 11:00:00,276.88,277.72,276.88,277.12,2072.0,269.9182,270.7371,269.9182,270.1522,2072.0
2024-05-21 11:30:00,276.98,276.98,276.18,276.24,1831.0,270.0157,270.0157,269.2358,269.2943,1831.0
2024-05-21 12:00:00,275.9,276.32,275.9,276.18,2400.0,268.9628,269.3723,268.9628,269.2358,2400.0
2024-05-21 12:30:00,276.26,276.64,276.14,276.64,3093.0,269.3138,269.6842,269.1968,269.6842,3093.0
2024-05-21 13:00:00,276.81,277.02,276.31,276.51,600.0,269.85,270.0547,269.3625,269.5575,600.0
2024-05-21 13:30:00,276.54,276.65,276.45,276.65,886.0,269.5867,269.694,269.499,269.694,886.0
2024-05-21 14:00:00,276.51,276.51,276.24,276.24,840.0,269.5575,269.5575,269.2943,269.2943,840.0
2024-05-21 14:30:00,276.51,276.62,275.75,276.26,1982.0,269.5575,269.6647,268.8166,269.3138,1982.0
2024-05-21 15:00:00,276.15,276.25,275.91,276.01,1909.0,269.2065,269.304,268.9726,269.0701,1909.0
2024-05-21 15:30:00,275.87,276.46,275.68,276.11,20488.0,268.9336,269.5088,268.7484,269.1676,20488.0
2024-05-22 09:30:00,275.37,276.9,274.78,275.71,4664.0,268.4462,269.9377,267.871,268.7776,4664.0
2024-05-22 10:00:00,275.68,276.17,275.45,276.02,2461.0,268.7484,269.226,268.5241,269.0798,2461.0
2024-05-22 10:30:00,275.82,276.83,275.81,276.51,4501.0,268.8848,269.8694,268.8751,269.5575,4501.0
2024-05-22 11:00:00,276.21,276.9,276.18,276.26,4709.0,269.265,269.9377,269.2358,269.3138,4709.0
2024-05-22 11:30:00,276.22,277.06,276.22,276.56,7684.0,269.2748,270.0937,269.2748,269.6062,7684.0
2024-05-22 12:00:00,276.87,277.18,276.68,277.04,2832.0,269.9084,270.2106,269.7232,270.0742,2832.0
2024-05-22 12:30:00,277.2,277.5,276.96,277.06,2700.0,270.2301,270.5226,269.9962,270.0937,2700.0
2024-05-22 13:00:00,277.0,277.13,276.44,276.44,1696.0,270.0352,270.1619,269.4893,269.4893,1696.0
2024-05-22 13:30:00,276.56,277.26,276.55,277.07,3868.0,269.6062,270.2886,269.5965,270.1034,3868.0
2024-05-22 14:00:00,276.91,276.91,275.21,275.21,3094.0,269.9474,269.9474,268.2902,268.2902,3094.0
2024-05-22 14:30:00,275.17,275.34,274.87,275.2,2413.0,268.2512,268.4169,267.9587,268.2804,2413.0
2024-05-22 15:00:00,275.53,276.15,275.46,276.14,3445.0,268.6021,269.2065,268.5339,269.1968,3445.0
2024-05-22 15:30:00,276.03,276.31,275.57,276.2,15435.0,269.0896,269.3625,268.6411,269.2553,15435.0
2024-05-23 09:30:00,276.42,276.42,272.17,273.06,4948.0,269.4698,269.4698,265.3266,266.1942,4948.0
2024-05-23 10:00:00,273.09,273.41,271.79,271.79,2246.0,266.2235,266.5354,264.9562,264.9562,2246.0
2024-05-23 10:30:00,272.15,272.55,271.5,271.69,2870.0,265.3071,265.6971,264.6735,264.8587,2870.0
2024-05-23 11:00:00,271.81,272.55,271.64,271.87,4502.0,264.9757,265.6971,264.8099,265.0342,4502.0
2024-05-23 11:30:00,271.85,272.4,271.8,272.06,3176.0,265.0147,265.5508,264.9659,265.2194,3176.0
2024-05-23 12:00:00,272.05,272.05,271.19,271.47,6967.0,265.2096,265.2096,264.3713,264.6442,6967.0
2024-05-23 12:30:00,271.56,271.69,271.25,271.39,2040.0,264.732,264.8587,264.4298,264.5662,2040.0
2024-05-23 13:00:00,271.06,271.52,270.8,271.25,4895.0,264.2445,264.693,263.9911,264.4298,4895.0
2024-05-23 13:30:00,271.32,271.33,270.46,270.47,4226.0,264.498,264.5077,263.6596,263.6694,4226.0
2024-05-23 14:00:00,270.2,270.2,269.52,269.78,3940.0,263.4062,263.4062,262.7433,262.9967,3940.0
2024-05-23 14:30:00,269.9,270.16,269.55,269.77,3448.0,263.1137,263.3672,262.7725,262.987,3448.0
2024-05-23 15:00:00,269.71,270.26,269.47,270.26,3808.0,262.9285,263.4646,262.6945,263.4646,3808.0
2024-05-23 15:30:00,270.24,270.52,269.72,270.37,15818.0,263.4451,263.7181,262.9382,263.5719,15818.0
2024-05-24 09:30:00,271.62,272.66,271.62,271.9,4373.0,264.7904,265.8043,264.7904,265.0634,4373.0
2024-05-24 10:00:00,271.92,272.04,271.57,271.57,3132.0,265.0829,265.1999,264.7417,264.7417,3132.0
2024-05-24 10:30:00,271.45,271.45,270.86,271.26,1239.0,264.6247,264.6247,264.0496,264.4395,1239.0
2024-05-24 11:00:00,271.39,272.21,271.39,272.01,2443.0,264.5662,265.3656,264.5662,265.1706,2443.0
2024-05-24 11:30:00,271.94,271.95,271.26,271.35,2323.0,265.1024,265.1122,264.4395,264.5272,2323.0
2024-05-24 12:00:00,271.57,271.92,271.48,271.49,5406.0,264.7417,265.0829,264.654,264.6637,5406.0
2024-05-24 12:30:00,271.6,271.6,270.86,270.86,2101.0,264.771,264.771,264.0496,264.0496,2101.0
2024-05-24 13:00:00,270.86,270.9,270.73,270.77,1310.0,264.0496,264.0886,263.9228,263.9618,1310.0
2024-05-24 13:30:00,270.62,270.82,270.45,270.62,1574.0,263.8156,264.0106,263.6499,263.8156,1574.0
2024-05-24 14:00:00,270.41,270.7,270.07,270.41,2453.0,263.6109,263.8936,263.2794,263.6109,2453.0
2024-05-24 14:30:00,270.46,270.75,270.17,270.24,3236.0,263.6596,263.9423,263.3769,263.4451,3236.0
2024-05-24 15:00:00,270.28,270.35,269.56,270.18,5967.0,263.4841,263.5524,262.7822,263.3867,5967.0
2024-05-24 15:30:00,270.21,270.95,270.18,270.95,14237.0,263.4159,264.1373,263.3867,264.1373,14237.0
2024-05-28 09:30:00,270.51,271.35,270.38,271.27,6779.0,263.7084,264.5272,263.5816,264.4492,6779.0
2024-05-28 10:00:00,271.24,272.1,271.24,272.0,6414.0,264.42,265.2584,264.42,265.1609,6414.0
2024-05-28 10:30:00,272.22,272.58,271.52,271.52,5056.0,265.3754,265.7263,264.693,264.693,5056.0
2024-05-28 11:00:00,271.38,271.83,270.89,271.68,5321.0,264.5565,264.9952,264.0788,264.8489,5321.0
2024-05-28 11:30:00,271.57,271.98,271.22,271.6,4235.0,264.7417,265.1414,264.4005,264.771,4235.0
2024-05-28 12:00:00,271.47,272.04,271.29,271.78,6293.0,264.6442,265.1999,264.4687,264.9464,6293.0
2024-05-28 12:30:00,271.9,272.36,271.86,271.94,2850.0,265.0634,265.5118,265.0244,265.1024,2850.0
2024-05-28 13:00:00,271.92,271.92,271.34,271.34,4534.0,265.0829,265.0829,264.5175,264.5175,4534.0
2024-05-28 13:30:00,271.46,271.58,270.73,270.82,4255.0,264.6345,264.7515,263.9228,264.0106,4255.0
2024-05-28 14:00:00,270.68,270.9,270.2,270.26,3125.0,263.8741,264.0886,263.4062,263.4646,3125.0
2024-05-28 14:30:00,270.38,270.38,269.7,270.04,6941.0,263.5816,263.5816,262.9187,263.2502,6941.0
2024-05-28 15:00:00,269.87,270.14,269.68,270.02,4827.0,263.0845,263.3477,262.8992,263.2307,4827.0
2024-05-28 15:30:00,270.01,270.28,269.31,269.43,19871.0,263.2209,263.4841,262.5385,262.6555,19871.0
2024-05-29 09:30:00,266.7,267.78,265.89,267.62,6828.0,259.9942,261.047,259.2045,260.891,6828.0
2024-05-29 10:00:00,267.62,267.8,266.08,266.47,6273.0,260.891,261.0665,259.3897,259.7699,6273.0
2024-05-29 10:30:00,266.47,267.19,265.84,266.44,5865.0,259.7699,260.4718,259.1558,259.7407,5865.0
2024-05-29 11:00:00,266.46,266.53,265.24,265.53,6595.0,259.7602,259.8284,258.5709,258.8536,6595.0
2024-05-29 11:30:00,265.11,265.4,265.03,265.4,3984.0,258.4441,258.7268,258.3661,258.7268,3984.0
2024-05-29 12:00:00,265.28,265.37,264.88,265.16,6927.0,258.6099,258.6976,258.2199,258.4929,6927.0
2024-05-29 12:30:00,265.15,265.84,264.91,265.82,2616.0,258.4831,259.1558,258.2492,259.1363,2616.0
2024-05-29 13:00:00,265.88,265.94,265.07,265.94,2231.0,259.1948,259.2533,258.4051,259.2533,2231.0
2024-05-29 13:30:00,266.12,266.33,265.21,265.65,3307.0,259.4287,259.6335,258.5416,258.9706,3307.0
2024-05-29 14:00:00,265.49,265.81,265.2,265.36,4740.0,258.8146,259.1265,258.5319,258.6878,4740.0
2024-05-29 14:30:00,265.32,265.47,264.63,265.0,5546.0,258.6489,258.7951,257.9762,258.3369,5546.0
2024-05-29 15:00:00,265.1,265.31,264.91,265.31,5357.0,258.4344,258.6391,258.2492,258.6391,5357.0
2024-05-29 15:30:00,265.16,265.63,264.77,265.38,26819.0,258.4929,258.9511,258.1127,258.7073,26819.0
2024-05-30 09:30:00,266.02,266.87,265.71,266.54,7407.0,259.3313,260.1599,259.029,259.8382,7407.0
2024-05-30 10:00:00,266.6,267.16,266.1,266.89,3657.0,259.8967,260.4426,259.4092,260.1794,3657.0
2024-05-30 10:30:00,267.16,268.72,267.16,268.56,5480.0,260.4426,261.9634,260.4426,261.8074,5480.0
2024-05-30 11:00:00,268.67,269.23,267.96,269.14,12930.0,261.9146,262.4605,261.2225,262.3728,12930.0
2024-05-30 11:30:00,269.17,269.25,268.55,268.74,5461.0,262.4021,262.48,261.7976,261.9829,5461.0
2024-05-30 12:00:00,268.91,269.72,268.9,269.53,10243.0,262.1486,262.9382,262.1388,262.753,10243.0
2024-05-30 12:30:00,269.53,269.53,269.08,269.45,7366.0,262.753,262.753,262.3143,262.675,7366.0
2024-05-30 13:00:00,269.44,269.45,268.56,268.63,8061.0,262.6653,262.675,261.8074,261.8756,8061.0
2024-05-30 13:30:00,268.63,269.16,268.63,268.87,3572.0,261.8756,262.3923,261.8756,262.1096,3572.0
2024-05-30 14:00:00,268.84,268.93,268.07,268.08,5417.0,262.0803,262.1681,261.3297,261.3395,5417.0
2024-05-30 14:30:00,268.04,268.85,267.99,268.45,3795.0,261.3005,262.0901,261.2517,261.7002,3795.0
2024-05-30 15:00:00,268.3,269.05,268.06,269.05,6544.0,261.5539,262.2851,261.32,262.2851,6544.0
2024-05-30 15:30:00,269.05,269.06,268.0,268.15,26593.0,262.2851,262.2948,261.2615,261.4077,26593.0
2024-05-31 09:30:00,267.56,269.19,266.31,267.28,6657.0,260.8325,262.4215,259.614,260.5596,6657.0
2024-05-31 10:00:00,267.79,268.92,267.68,268.92,1565.0,261.0567,262.1583,260.9495,262.1583,1565.0
2024-05-31 10:30:00,268.75,268.87,268.0,268.1,3482.0,261.9926,262.1096,261.2615,261.359,3482.0
2024-05-31 11:00:00,267.88,268.28,267.86,267.98,802.0,261.1445,261.5344,261.125,261.242,802.0
2024-05-31 11:30:00,268.03,268.15,268.0,268.15,810.0,261.2907,261.4077,261.2615,261.4077,810.0
2024-05-31 12:00:00,268.01,268.02,267.43,267.63,1793.0,261.2712,261.281,260.7058,260.9008,1793.0
2024-05-31 12:30:00,267.78,268.06,267.59,267.98,999.0,261.047,261.32,260.8618,261.242,999.0
2024-05-31 13:00:00,268.13,268.59,267.95,268.59,1398.0,261.3882,261.8366,261.2127,261.8366,1398.0
2024-05-31 13:30:00,268.4,269.31,268.34,269.17,3083.0,261.6514,262.5385,261.5929,262.4021,3083.0
2024-05-31 14:00:00,268.95,269.51,268.95,269.28,3785.0,262.1876,262.7335,262.1876,262.5093,3785.0
2024-05-31 14:30:00,269.23,270.39,269.23,270.23,8748.0,262.4605,263.5914,262.4605,263.4354,8748.0
2024-05-31 15:00:00,270.38,271.01,270.2,270.85,10735.0,263.5816,264.1958,263.4062,264.0398,10735.0
2024-05-31 15:30:00,270.81,273.28,270.57,272.99,49432.0,264.0008,266.4087,263.7668,266.126,49432.0
2024-06-03 09:30:00,273.47,273.6,270.32,270.32,8570.0,266.5939,266.7207,263.5231,263.5231,8570.0
2024-06-03 10:00:00,270.46,271.21,269.22,269.22,6134.0,263.6596,264.3908,262.4508,262.4508,6134.0
2024-06-03 10:30:00,267.59,268.33,266.48,267.63,2500.0,260.8618,261.5832,259.7797,260.9008,2500.0
2024-06-03 11:00:00,267.56,268.08,266.72,266.86,4158.0,260.8325,261.3395,260.0137,260.1501,4158.0
2024-06-03 11:30:00,266.52,267.51,266.35,266.74,1702.0,259.8187,260.7838,259.653,260.0332,1702.0
2024-06-03 12:00:00,267.26,267.37,266.56,266.69,2352.0,260.5401,260.6473,259.8577,259.9844,2352.0
2024-06-03 12:30:00,266.79,267.69,266.75,267.46,2200.0,260.0819,260.9593,260.0429,260.735,2200.0
2024-06-03 13:00:00,267.27,267.27,265.47,266.24,10885.0,260.5498,260.5498,258.7951,259.5457,10885.0
2024-06-03 13:30:00,266.61,268.01,265.88,267.38,5512.0,259.9064,261.2712,259.1948,260.6571,5512.0
2024-06-03 14:00:00,267.33,267.33,266.42,266.99,1792.0,260.6083,260.6083,259.7212,260.2769,1792.0
2024-06-03 14:30:00,267.17,268.1,267.16,267.7,1569.0,260.4523,261.359,260.4426,260.969,1569.0
2024-06-03 15:00:00,267.69,267.89,267.32,267.83,2681.0,260.9593,261.1542,260.5986,261.0957,2681.0
2024-06-03 15:30:00,267.83,268.99,267.4,268.98,13989.0,261.0957,262.2266,260.6766,262.2168,13989.0
2024-06-04 09:30:00,267.16,267.77,266.69,267.75,4999.0,260.4426,261.0373,259.9844,261.0178,4999.0
2024-06-04 10:00:00,268.01,268.34,267.52,267.52,5061.0,261.2712,261.5929,260.7935,260.7935,5061.0
2024-06-04 10:30:00,267.74,267.78,266.32,266.69,7040.0,261.008,261.047,259.6237,259.9844,7040.0
2024-06-04 11:00:00,266.64,267.27,265.85,266.69,4168.0,259.9357,260.5498,259.1655,259.9844,4168.0
2024-06-04 11:30:00,266.68,266.96,266.24,266.3,2664.0,259.9747,260.2476,259.5457,259.6042,2664.0
2024-06-04 12:00:00,266.42,266.63,265.84,266.38,5023.0,259.7212,259.9259,259.1558,259.6822,5023.0
2024-06-04 12:30:00,266.27,266.29,265.91,266.29,4172.0,259.575,259.5945,259.224,259.5945,4172.0
2024-06-04 13:00:00,266.23,266.23,265.58,265.99,800.0,259.536,259.536,258.9023,259.302,800.0
2024-06-04 13:30:00,266.1,266.94,266.04,266.52,4671.0,259.4092,260.2281,259.3508,259.8187,4671.0
2024-06-04 14:00:00,266.62,267.47,266.62,267.46,2964.0,259.9162,260.7448,259.9162,260.735,2964.0
2024-06-04 14:30:00,267.37,267.6,267.34,267.37,2653.0,260.6473,260.8715,260.6181,260.6473,2653.0
2024-06-04 15:00:00,267.38,267.39,266.78,267.07,2873.0,260.6571,260.6668,260.0721,260.3549,2873.0
2024-06-04 15:30:00,266.91,267.24,266.46,266.85,23876.0,260.1989,260.5206,259.7602,260.1404,23876.0
2024-06-05 09:30:00,267.21,267.81,266.88,267.05,3947.0,260.4913,261.0762,260.1696,260.3354,3947.0
2024-06-05 10:00:00,266.42,267.68,266.32,267.24,4037.0,259.7212,260.9495,259.6237,260.5206,4037.0
2024-06-05 10:30:00,267.92,267.99,267.49,267.94,2836.0,261.1835,261.2517,260.7643,261.203,2836.0
2024-06-05 11:00:00,267.75,267.75,267.28,267.63,1417.0,261.0178,261.0178,260.5596,260.9008,1417.0
2024-06-05 11:30:00,267.91,267.98,267.64,267.93,2120.0,261.1737,261.242,260.9105,261.1932,2120.0
2024-06-05 12:00:00,268.1,268.3,268.1,268.3,1331.0,261.359,261.5539,261.359,261.5539,1331.0
2024-06-05 12:30:00,268.08,268.63,268.08,268.23,1882.0,261.3395,261.8756,261.3395,261.4857,1882.0
2024-06-05 13:00:00,268.04,268.26,267.95,268.06,2600.0,261.3005,261.5149,261.2127,261.32,2600.0
2024-06-05 13:30:00,268.29,268.7,268.28,268.7,1437.0,261.5442,261.9439,261.5344,261.9439,1437.0
2024-06-05 14:00:00,268.98,268.98,268.64,268.92,1112.0,262.2168,262.2168,261.8854,262.1583,1112.0
2024-06-05 14:30:00,268.94,269.46,268.93,269.32,1949.0,262.1778,262.6848,262.1681,262.5483,1949.0
2024-06-05 15:00:00,269.33,269.46,269.03,269.16,2260.0,262.558,262.6848,262.2656,262.3923,2260.0
2024-06-05 15:30:00,268.88,269.53,268.73,269.17,12972.0,262.1193,262.753,261.9731,262.4021,12972.0
2024-06-06 09:30:00,268.42,269.98,267.76,268.73,3308.0,261.6709,263.1917,261.0275,261.9731,3308.0
2024-06-06 10:00:00,269.33,269.44,268.53,268.88,2860.0,262.558,262.6653,261.7781,262.1193,2860.0
2024-06-06 10:30:00,268.69,268.69,267.96,267.96,3291.0,261.9341,261.9341,261.2225,261.2225,3291.0
2024-06-06 11:00:00,267.92,268.5,267.39,268.06,2532.0,261.1835,261.7489,260.6668,261.32,2532.0
2024-06-06 11:30:00,267.75,268.11,267.75,267.78,1509.0,261.0178,261.3687,261.0178,261.047,1509.0
2024-06-06 12:00:00,267.87,267.91,267.17,267.55,3877.0,261.1347,261.1737,260.4523,260.8228,3877.0
2024-06-06 12:30:00,267.74,267.74,267.3,267.44,841.0,261.008,261.008,260.5791,260.7155,841.0
2024-06-06 13:00:00,267.17,267.2,266.96,267.04,694.0,260.4523,260.4816,260.2476,260.3256,694.0
2024-06-06 13:30:00,267.02,267.23,266.85,267.23,2137.0,260.3061,260.5108,260.1404,260.5108,2137.0
2024-06-06 14:00:00,266.75,266.81,266.28,266.8,2272.0,260.0429,260.1014,259.5847,260.0916,2272.0
2024-06-06 14:30:00,266.61,267.3,266.61,267.19,557.0,259.9064,260.5791,259.9064,260.4718,557.0
2024-06-06 15:00:00,267.18,267.35,267.06,267.16,1319.0,260.4621,260.6278,260.3451,260.4426,1319.0
2024-06-06 15:30:00,267.26,267.37,266.6,267.04,8590.0,260.5401,260.6473,259.8967,260.3256,8590.0
2024-06-07 09:30:00,265.72,267.54,265.0,266.59,6372.0,259.0388,260.813,258.3369,259.8869,6372.0
2024-06-07 10:00:00,266.76,268.53,266.76,268.11,5098.0,260.0526,261.7781,260.0526,261.3687,5098.0
2024-06-07 10:30:00,268.24,268.43,267.74,267.9,2683.0,261.4954,261.6807,261.008,261.164,2683.0
2024-06-07 11:00:00,267.87,267.87,267.08,267.42,1577.0,261.1347,261.1347,260.3646,260.6961,1577.0
2024-06-07 11:30:00,267.15,267.45,267.15,267.45,400.0,260.4328,260.7253,260.4328,260.7253,400.0
2024-06-07 12:00:00,267.64,268.24,267.64,268.24,1949.0,260.9105,261.4954,260.9105,261.4954,1949.0
2024-06-07 12:30:00,268.28,268.34,267.8,268.0,4751.0,261.5344,261.5929,261.0665,261.2615,4751.0
2024-06-07 13:00:00,268.0,268.64,267.75,268.29,2740.0,261.2615,261.8854,261.0178,261.5442,2740.0
2024-06-07 13:30:00,268.27,268.35,268.0,268.0,1800.0,261.5247,261.6027,261.2615,261.2615,1800.0
2024-06-07 14:00:00,267.77,268.01,267.41,267.53,5046.0,261.0373,261.2712,260.6863,260.8033,5046.0
2024-06-07 14:30:00,267.54,268.26,267.54,267.94,2774.0,260.813,261.5149,260.813,261.203,2774.0
2024-06-07 15:00:00,267.87,267.9,267.57,267.89,1643.0,261.1347,261.164,260.8423,261.1542,1643.0
2024-06-07 15:30:00,268.05,268.72,267.9,268.04,12212.0,261.3102,261.9634,261.164,261.3005,12212.0
2024-06-10 09:30:00,267.16,268.63,267.16,268.63,6158.0,260.4426,261.8756,260.4426,261.8756,6158.0
2024-06-10 10:00:00,268.32,269.07,268.0,268.0,5993.0,261.5734,262.3046,261.2615,261.2615,5993.0
2024-06-10 10:30:00,268.39,269.35,268.39,268.95,3213.0,261.6417,262.5775,261.6417,262.1876,3213.0
2024-06-10 11:00:00,268.92,269.38,267.75,267.77,3670.0,262.1583,262.6068,261.0178,261.0373,3670.0
2024-06-10 11:30:00,267.83,268.04,267.74,268.04,1502.0,261.0957,261.3005,261.008,261.3005,1502.0
2024-06-10 12:00:00,267.88,268.18,267.27,267.51,7747.0,261.1445,261.4369,260.5498,260.7838,7747.0
2024-06-10 12:30:00,267.48,267.8,267.3,267.8,3466.0,260.7545,261.0665,260.5791,261.0665,3466.0
2024-06-10 13:00:00,267.54,268.0,267.48,267.85,2780.0,260.813,261.2615,260.7545,261.1152,2780.0
2024-06-10 13:30:00,268.0,268.54,268.0,268.26,1301.0,261.2615,261.7879,261.2615,261.5149,1301.0
2024-06-10 14:00:00,267.95,268.55,267.95,268.4,1260.0,261.2127,261.7976,261.2127,261.6514,1260.0
2024-06-10 14:30:00,268.41,268.48,267.67,267.92,1849.0,261.6612,261.7294,260.9398,261.1835,1849.0
2024-06-10 15:00:00,267.91,268.2,267.8,268.1,2659.0,261.1737,261.4564,261.0665,261.359,2659.0
2024-06-10 15:30:00,268.02,268.22,267.36,268.13,10369.0,261.281,261.4759,260.6376,261.3882,10369.0
2024-06-11 09:30:00,266.77,266.84,265.15,265.75,3895.0,260.0624,260.1306,258.4831,259.068,3895.0
2024-06-11 10:00:00,264.92,265.86,264.82,265.41,1300.0,258.2589,259.1753,258.1614,258.7366,1300.0
2024-06-11 10:30:00,265.56,265.93,265.34,265.56,3849.0,258.8828,259.2435,258.6684,258.8828,3849.0
2024-06-11 11:00:00,265.6,266.08,265.6,265.69,1851.0,258.9218,259.3897,258.9218,259.0096,1851.0
2024-06-11 11:30:00,265.67,266.46,265.65,266.27,2892.0,258.9901,259.7602,258.9706,259.575,2892.0
2024-06-11 12:00:00,266.26,266.28,265.71,265.84,4403.0,259.5652,259.5847,259.029,259.1558,4403.0
2024-06-11 12:30:00,265.69,266.1,264.56,265.02,6845.0,259.0096,259.4092,257.908,258.3564,6845.0
2024-06-11 13:00:00,265.36,265.57,264.62,265.36,4193.0,258.6878,258.8926,257.9665,258.6878,4193.0
2024-06-11 13:30:00,265.23,265.7,264.95,265.49,4071.0,258.5611,259.0193,258.2882,258.8146,4071.0
2024-06-11 14:00:00,265.28,265.65,264.74,265.65,7311.0,258.6099,258.9706,258.0834,258.9706,7311.0
2024-06-11 14:30:00,265.63,265.71,264.86,265.21,3688.0,258.9511,259.029,258.2004,258.5416,3688.0
2024-06-11 15:00:00,265.25,265.62,264.83,264.85,6217.0,258.5806,258.9413,258.1712,258.1907,6217.0
2024-06-11 15:30:00,264.83,265.58,264.71,265.55,29505.0,258.1712,258.9023,258.0542,258.8731,29505.0
2024-06-12 09:30:00,269.06,272.02,268.37,270.27,4489.0,262.2948,265.1804,261.6222,263.4744,4489.0
2024-06-12 10:00:00,270.69,270.95,270.17,270.95,1497.0,263.8838,264.1373,263.3769,264.1373,1497.0
2024-06-12 10:30:00,270.46,271.35,270.14,270.4,3337.0,263.6596,264.5272,263.3477,263.6011,3337.0
2024-06-12 11:00:00,270.07,270.07,268.87,268.91,2024.0,263.2794,263.2794,262.1096,262.1486,2024.0
2024-06-12 11:30:00,268.57,269.44,268.12,269.44,3110.0,261.8171,262.6653,261.3785,262.6653,3110.0
2024-06-12 12:00:00,269.43,269.8,269.23,269.8,2380.0,262.6555,263.0162,262.4605,263.0162,2380.0
2024-06-12 12:30:00,269.76,269.76,269.35,269.39,2023.0,262.9772,262.9772,262.5775,262.6165,2023.0
2024-06-12 13:00:00,269.59,269.7,269.17,269.18,1579.0,262.8115,262.9187,262.4021,262.4118,1579.0
2024-06-12 13:30:00,268.86,269.19,268.61,269.19,2016.0,262.0998,262.4215,261.8561,262.4215,2016.0
2024-06-12 14:00:00,268.74,269.21,268.0,269.21,2775.0,261.9829,262.441,261.2615,262.441,2775.0
2024-06-12 14:30:00,269.62,269.71,268.04,269.09,4505.0,262.8407,262.9285,261.3005,262.3241,4505.0
2024-06-12 15:00:00,269.14,269.14,268.1,268.21,3514.0,262.3728,262.3728,261.359,261.4662,3514.0
2024-06-12 15:30:00,268.25,268.42,267.56,268.28,12987.0,261.5052,261.6709,260.8325,261.5344,12987.0
2024-06-13 09:30:00,267.21,267.85,266.17,266.17,5096.0,260.4913,261.1152,259.4775,259.4775,5096.0
2024-06-13 10:00:00,265.59,266.48,265.33,265.83,1439.0,258.9121,259.7797,258.6586,259.146,1439.0
2024-06-13 10:30:00,265.82,266.94,265.26,266.82,4629.0,259.1363,260.2281,258.5904,260.1111,4629.0
2024-06-13 11:00:00,266.63,267.26,266.5,267.26,1123.0,259.9259,260.5401,259.7992,260.5401,1123.0
2024-06-13 11:30:00,267.86,267.94,267.37,267.66,7487.0,261.125,261.203,260.6473,260.93,7487.0
2024-06-13 12:00:00,267.36,267.87,267.36,267.79,1444.0,260.6376,261.1347,260.6376,261.0567,1444.0
2024-06-13 12:30:00,267.9,268.25,267.59,268.25,3468.0,261.164,261.5052,260.8618,261.5052,3468.0
2024-06-13 13:00:00,268.14,268.52,268.14,268.19,2066.0,261.3979,261.7684,261.3979,261.4467,2066.0
2024-06-13 13:30:00,268.02,268.33,267.76,268.15,2137.0,261.281,261.5832,261.0275,261.4077,2137.0
2024-06-13 14:00:00,268.22,268.67,268.21,268.61,1052.0,261.4759,261.9146,261.4662,261.8561,1052.0
2024-06-13 14:30:00,268.87,268.95,268.47,268.8,1700.0,262.1096,262.1876,261.7197,262.0414,1700.0
2024-06-13 15:00:00,269.07,269.27,268.67,268.69,3509.0,262.3046,262.4995,261.9146,261.9341,3509.0
2024-06-13 15:30:00,268.73,269.58,268.72,268.76,10213.0,261.9731,262.8017,261.9634,262.0024,10213.0
2024-06-14 09:30:00,266.1,267.03,265.0,265.0,4021.0,259.4092,260.3159,258.3369,258.3369,4021.0
2024-06-14 10:00:00,263.19,263.19,262.02,262.37,9988.0,256.5724,256.5724,255.4318,255.773,9988.0
2024-06-14 10:30:00,262.37,262.68,261.29,262.16,2754.0,255.773,256.0752,254.7202,255.5683,2754.0
2024-06-14 11:00:00,262.24,262.33,261.31,262.33,11744.0,255.6463,255.734,254.7397,255.734,11744.0
2024-06-14 11:30:00,262.24,262.4,261.45,261.88,2534.0,255.6463,255.8023,254.8762,255.2953,2534.0
2024-06-14 12:00:00,261.91,262.07,261.36,261.55,1843.0,255.3246,255.4806,254.7884,254.9736,1843.0
2024-06-14 12:30:00,261.52,261.94,261.44,261.84,3884.0,254.9444,255.3538,254.8664,255.2564,3884.0
2024-06-14 13:00:00,261.74,262.57,261.74,262.31,3442.0,255.1589,255.968,255.1589,255.7145,3442.0
2024-06-14 13:30:00,262.38,262.39,261.97,262.38,3243.0,255.7828,255.7925,255.3831,255.7828,3243.0
2024-06-14 14:00:00,262.18,262.66,261.95,262.16,5327.0,255.5878,256.0557,255.3636,255.5683,5327.0
2024-06-14 14:30:00,262.24,262.76,262.1,262.11,4680.0,255.6463,256.1532,255.5098,255.5196,4680.0
2024-06-14 15:00:00,262.22,262.79,262.19,262.57,3899.0,255.6268,256.1825,255.5976,255.968,3899.0
2024-06-14 15:30:00,262.57,262.59,262.12,262.35,18833.0,255.968,255.9875,255.5293,255.7535,18833.0
2024-06-17 09:30:00,262.03,263.45,262.03,262.29,7935.0,255.4416,256.8259,255.4416,255.695,7935.0
2024-06-17 10:00:00,262.18,263.8,262.18,263.69,6135.0,255.5878,257.1671,255.5878,257.0598,6135.0
2024-06-17 10:30:00,263.69,264.34,263.51,264.21,9348.0,257.0598,257.6935,256.8844,257.5668,9348.0
2024-06-17 11:00:00,264.7,264.97,264.02,264.09,4661.0,258.0444,258.3077,257.3815,257.4498,4661.0
2024-06-17 11:30:00,264.98,265.61,264.37,265.61,6097.0,258.3174,258.9316,257.7227,258.9316,6097.0
2024-06-17 12:00:00,265.53,266.4,265.53,266.4,7072.0,258.8536,259.7017,258.8536,259.7017,7072.0
2024-06-17 12:30:00,266.44,266.65,266.13,266.65,4371.0,259.7407,259.9454,259.4385,259.9454,4371.0
2024-06-17 13:00:00,266.75,267.21,266.55,266.92,7999.0,260.0429,260.4913,259.8479,260.2086,7999.0
2024-06-17 13:30:00,267.28,267.96,267.28,267.71,6379.0,260.5596,261.2225,260.5596,260.9788,6379.0
2024-06-17 14:00:00,267.71,268.66,267.62,268.47,3482.0,260.9788,261.9049,260.891,261.7197,3482.0
2024-06-17 14:30:00,268.48,268.6,267.99,268.14,2565.0,261.7294,261.8464,261.2517,261.3979,2565.0
2024-06-17 15:00:00,268.21,268.56,267.91,268.38,4962.0,261.4662,261.8074,261.1737,261.6319,4962.0
2024-06-17 15:30:00,268.28,269.13,267.97,268.43,27474.0,261.5344,262.3631,261.2322,261.6807,27474.0
2024-06-18 09:30:00,267.65,270.21,267.65,268.52,4333.0,260.9203,263.4159,260.9203,261.7684,4333.0
2024-06-18 10:00:00,268.63,269.07,268.07,269.06,1732.0,261.8756,262.3046,261.3297,262.2948,1732.0
2024-06-18 10:30:00,269.84,270.3,269.56,269.75,1709.0,263.0552,263.5036,262.7822,262.9675,1709.0
2024-06-18 11:00:00,269.89,270.48,269.89,270.0,1230.0,263.1039,263.6791,263.1039,263.2112,1230.0
2024-06-18 11:30:00,270.06,270.25,269.12,269.5,9275.0,263.2697,263.4549,262.3533,262.7238,9275.0
2024-06-18 12:00:00,269.87,269.87,269.32,269.57,2699.0,263.0845,263.0845,262.5483,262.792,2699.0
2024-06-18 12:30:00,269.42,269.87,269.27,269.7,4463.0,262.6458,263.0845,262.4995,262.9187,4463.0
2024-06-18 13:00:00,269.77,269.77,268.86,268.9,9283.0,262.987,262.987,262.0998,262.1388,9283.0
2024-06-18 13:30:00,268.93,269.09,268.63,268.87,5594.0,262.1681,262.3241,261.8756,262.1096,5594.0
2024-06-18 14:00:00,268.95,269.06,268.74,268.82,5580.0,262.1876,262.2948,261.9829,262.0609,5580.0
2024-06-18 14:30:00,268.75,269.32,268.64,268.89,10460.0,261.9926,262.5483,261.8854,262.1291,10460.0
2024-06-18 15:00:00,268.85,269.14,268.66,269.14,2220.0,262.0901,262.3728,261.9049,262.3728,2220.0
2024-06-18 15:30:00,269.55,269.68,268.83,269.49,24323.0,262.7725,262.8992,262.0706,262.714,24323.0
2024-06-20 09:30:00,268.29,269.73,267.84,268.17,8082.0,261.5442,262.948,261.1055,261.4272,8082.0
2024-06-20 10:00:00,268.7,269.93,268.7,269.43,1881.0,261.9439,263.1429,261.9439,262.6555,1881.0
2024-06-20 10:30:00,269.24,269.24,267.89,268.56,7172.0,262.4703,262.4703,261.1542,261.8074,7172.0
2024-06-20 11:00:00,268.52,268.9,267.82,268.21,2145.0,261.7684,262.1388,261.086,261.4662,2145.0
2024-06-20 11:30:00,268.13,268.36,267.35,268.1,1552.0,261.3882,261.6124,260.6278,261.359,1552.0
2024-06-20 12:00:00,268.25,268.76,268.25,268.5,1419.0,261.5052,262.0024,261.5052,261.7489,1419.0
2024-06-20 12:30:00,268.31,268.98,268.31,268.6,1952.0,261.5637,262.2168,261.5637,261.8464,1952.0
2024-06-20 13:00:00,269.02,269.06,268.32,268.5,3258.0,262.2558,262.2948,261.5734,261.7489,3258.0
2024-06-20 13:30:00,268.76,268.88,268.38,268.59,3595.0,262.0024,262.1193,261.6319,261.8366,3595.0
2024-06-20 14:00:00,268.92,269.8,268.91,269.8,2739.0,262.1583,263.0162,262.1486,263.0162,2739.0
2024-06-20 14:30:00,269.9,269.97,269.03,269.97,2899.0,263.1137,263.1819,262.2656,263.1819,2899.0
2024-06-20 15:00:00,269.69,269.77,269.06,269.76,4719.0,262.909,262.987,262.2948,262.9772,4719.0
2024-06-20 15:30:00,269.54,269.71,268.56,268.56,15573.0,262.7627,262.9285,261.8074,261.8074,15573.0
2024-06-21 09:30:00,268.72,270.77,265.7,266.89,35060.0,261.9634,263.9618,259.0193,260.1794,35060.0
2024-06-21 10:00:00,267.44,267.46,266.32,266.61,4642.0,260.7155,260.735,259.6237,259.9064,4642.0
2024-06-21 10:30:00,266.3,267.0,266.1,266.46,4262.0,259.6042,260.2866,259.4092,259.7602,4262.0
2024-06-21 11:00:00,266.72,267.18,265.87,266.46,7351.0,260.0137,260.4621,259.185,259.7602,7351.0
2024-06-21 11:30:00,266.37,266.37,265.52,265.75,3615.0,259.6725,259.6725,258.8438,259.068,3615.0
2024-06-21 12:00:00,265.59,265.59,264.69,265.02,2524.0,258.9121,258.9121,258.0347,258.3564,2524.0
2024-06-21 12:30:00,264.88,265.31,264.77,265.0,4275.0,258.2199,258.6391,258.1127,258.3369,4275.0
2024-06-21 13:00:00,264.93,264.94,264.46,264.46,2724.0,258.2687,258.2784,257.8105,257.8105,2724.0
2024-06-21 13:30:00,264.47,265.18,264.47,264.92,4273.0,257.8202,258.5124,257.8202,258.2589,4273.0
2024-06-21 14:00:00,264.98,265.38,264.7,265.38,6729.0,258.3174,258.7073,258.0444,258.7073,6729.0
2024-06-21 14:30:00,265.2,265.2,264.75,264.79,6612.0,258.5319,258.5319,258.0932,258.1322,6612.0
2024-06-21 15:00:00,264.92,265.56,264.76,265.48,5075.0,258.2589,258.8828,258.1029,258.8048,5075.0
2024-06-21 15:30:00,265.56,266.82,265.51,266.75,60481.0,258.8828,260.1111,258.8341,260.0429,60481.0
2024-06-24 09:30:00,268.0,268.37,266.75,268.25,9973.0,261.2615,261.6222,260.0429,261.5052,9973.0
2024-06-24 10:00:00,268.27,270.17,268.06,269.34,4433.0,261.5247,263.3769,261.32,262.5678,4433.0
2024-06-24 10:30:00,269.84,271.42,269.68,269.97,4254.0,263.0552,264.5955,262.8992,263.1819,4254.0
2024-06-24 11:00:00,270.43,271.5,270.08,271.0,1955.0,263.6304,264.6735,263.2892,264.186,1955.0
2024-06-24 11:30:00,271.01,271.14,270.12,270.6,2848.0,264.1958,264.3225,263.3282,263.7961,2848.0
2024-06-24 12:00:00,270.27,270.4,269.87,269.93,2712.0,263.4744,263.6011,263.0845,263.1429,2712.0
2024-06-24 12:30:00,269.73,270.01,269.39,269.61,4726.0,262.948,263.2209,262.6165,262.831,4726.0
2024-06-24 13:00:00,269.47,269.63,269.06,269.06,3278.0,262.6945,262.8505,262.2948,262.2948,3278.0
2024-06-24 13:30:00,269.12,269.25,268.56,268.75,3065.0,262.3533,262.48,261.8074,261.9926,3065.0
2024-06-24 14:00:00,268.93,269.21,268.6,268.98,4008.0,262.1681,262.441,261.8464,262.2168,4008.0
2024-06-24 14:30:00,269.09,269.39,268.92,268.99,3128.0,262.3241,262.6165,262.1583,262.2266,3128.0
2024-06-24 15:00:00,268.82,268.83,268.13,268.28,4253.0,262.0609,262.0706,261.3882,261.5344,4253.0
2024-06-24 15:30:00,268.31,268.62,267.32,267.32,17457.0,261.5637,261.8659,260.5986,260.5986,17457.0
2024-06-25 09:30:00,265.67,265.71,263.21,263.21,7134.0,258.9901,259.029,256.5919,256.5919,7134.0
2024-06-25 10:00:00,263.58,263.58,262.76,262.95,10391.0,256.9526,256.9526,256.1532,256.3384,10391.0
2024-06-25 10:30:00,262.71,263.06,261.93,262.29,10015.0,256.1045,256.4457,255.3441,255.695,10015.0
2024-06-25 11:00:00,261.75,263.0,261.49,262.21,14120.0,255.1686,256.3872,254.9152,255.6171,14120.0
2024-06-25 11:30:00,262.11,262.2,261.5,261.67,9106.0,255.5196,255.6073,254.9249,255.0906,9106.0
2024-06-25 12:00:00,261.53,261.61,261.29,261.6,14560.0,254.9541,255.0321,254.7202,255.0224,14560.0
2024-06-25 12:30:00,261.5,261.92,261.15,261.64,17498.0,254.9249,255.3343,254.5837,255.0614,17498.0
2024-06-25 13:00:00,261.74,262.85,261.74,262.85,6016.0,255.1589,256.241,255.1589,256.241,6016.0
2024-06-25 13:30:00,262.86,262.92,262.74,262.74,1583.0,256.2507,256.3092,256.1337,256.1337,1583.0
2024-06-25 14:00:00,262.8,263.0,262.7,263.0,878.0,256.1922,256.3872,256.0947,256.3872,878.0
2024-06-25 14:30:00,262.98,263.0,262.35,262.49,5593.0,256.3677,256.3872,255.7535,255.89,5593.0
2024-06-25 15:00:00,262.31,263.79,262.3,263.79,2381.0,255.7145,257.1573,255.7048,257.1573,2381.0
2024-06-25 15:30:00,263.7,263.78,262.57,263.04,22948.0,257.0696,257.1476,255.968,256.4262,22948.0
2024-06-26 09:30:00,261.24,261.24,259.26,259.26,10774.0,254.6714,254.6714,252.7412,252.7412,10774.0
2024-06-26 10:00:00,259.14,261.01,259.14,261.01,5186.0,252.6242,254.4472,252.6242,254.4472,5186.0
2024-06-26 10:30:00,260.7,260.7,260.13,260.43,3197.0,254.145,254.145,253.5894,253.8818,3197.0
2024-06-26 11:00:00,260.35,261.08,260.25,260.77,2045.0,253.8038,254.5155,253.7063,254.2133,2045.0
2024-06-26 11:30:00,260.85,262.01,260.76,262.0,1803.0,254.2912,255.4221,254.2035,255.4123,1803.0
2024-06-26 12:00:00,261.92,262.51,261.58,261.88,5476.0,255.3343,255.9095,255.0029,255.2953,5476.0
2024-06-26 12:30:00,261.54,262.54,261.39,262.3,1645.0,254.9639,255.9388,254.8177,255.7048,1645.0
2024-06-26 13:00:00,262.11,262.51,262.11,262.32,1573.0,255.5196,255.9095,255.5196,255.7243,1573.0
2024-06-26 13:30:00,262.29,262.35,262.08,262.31,2026.0,255.695,255.7535,255.4903,255.7145,2026.0
2024-06-26 14:00:00,262.04,262.04,261.89,261.97,1084.0,255.4513,255.4513,255.3051,255.3831,1084.0
2024-06-26 14:30:00,261.88,261.9,261.44,261.9,1595.0,255.2953,255.3148,254.8664,255.3148,1595.0
2024-06-26 15:00:00,261.74,261.75,261.5,261.58,1692.0,255.1589,255.1686,254.9249,255.0029,1692.0
2024-06-26 15:30:00,261.65,262.02,261.3,261.72,18671.0,255.0711,255.4318,254.7299,255.1394,18671.0
2024-06-27 09:30:00,262.5,262.65,261.47,261.87,8479.0,255.8998,256.046,254.8957,255.2856,8479.0
2024-06-27 10:00:00,261.96,261.96,261.18,261.82,8487.0,255.3733,255.3733,254.6129,255.2369,8487.0
2024-06-27 10:30:00,262.0,262.85,261.32,261.71,6863.0,255.4123,256.241,254.7494,255.1296,6863.0
2024-06-27 11:00:00,261.81,262.2,261.66,261.78,973.0,255.2271,255.6073,255.0809,255.1979,973.0
2024-06-27 11:30:00,261.65,261.9,261.57,261.6,2164.0,255.0711,255.3148,254.9931,255.0224,2164.0
2024-06-27 12:00:00,260.73,261.05,260.5,260.86,1997.0,254.1743,254.4862,253.95,254.301,1997.0
2024-06-27 12:30:00,260.85,260.91,260.71,260.72,1772.0,254.2912,254.3497,254.1548,254.1645,1772.0
2024-06-27 13:00:00,260.85,260.9,260.54,260.69,1500.0,254.2912,254.34,253.989,254.1353,1500.0
2024-06-27 13:30:00,260.52,260.65,260.39,260.44,1443.0,253.9695,254.0963,253.8428,253.8916,1443.0
2024-06-27 14:00:00,260.25,260.25,259.64,259.64,3184.0,253.7063,253.7063,253.1117,253.1117,3184.0
2024-06-27 14:30:00,259.65,259.86,259.34,259.51,9627.0,253.1214,253.3261,252.8192,252.9849,9627.0
2024-06-27 15:00:00,259.43,259.66,259.21,259.48,4351.0,252.907,253.1312,252.6925,252.9557,4351.0
2024-06-27 15:30:00,259.37,259.42,258.53,258.97,47725.0,252.8485,252.8972,252.0296,252.4585,47725.0
2024-06-28 09:30:00,258.91,260.65,258.91,259.62,10945.0,252.4,254.0963,252.4,253.0922,10945.0
2024-06-28 10:00:00,260.03,261.31,259.92,261.31,4459.0,253.4919,254.7397,253.3846,254.7397,4459.0
2024-06-28 10:30:00,261.43,261.94,261.43,261.66,827.0,254.8567,255.3538,254.8567,255.0809,827.0
2024-06-28 11:00:00,260.98,261.02,260.49,260.72,2204.0,254.418,254.457,253.9403,254.1645,2204.0
2024-06-28 11:30:00,260.64,261.12,260.48,261.12,3516.0,254.0865,254.5545,253.9306,254.5545,3516.0
2024-06-28 12:00:00,261.01,261.56,260.82,261.56,7648.0,254.4472,254.9834,254.262,254.9834,7648.0
2024-06-28 12:30:00,261.66,261.92,260.73,261.07,2880.0,255.0809,255.3343,254.1743,254.5057,2880.0
2024-06-28 13:00:00,261.08,261.4,260.96,260.97,1954.0,254.5155,254.8274,254.3985,254.4082,1954.0
2024-06-28 13:30:00,260.8,260.8,260.52,260.7,1668.0,254.2425,254.2425,253.9695,254.145,1668.0
2024-06-28 14:00:00,260.61,260.75,260.22,260.34,4798.0,254.0573,254.1938,253.6771,253.7941,4798.0
2024-06-28 14:30:00,260.37,260.37,259.82,260.2,1910.0,253.8233,253.8233,253.2871,253.6576,1910.0
2024-06-28 15:00:00,259.74,259.81,259.42,259.45,7144.0,253.2092,253.2774,252.8972,252.9264,7144.0
2024-06-28 15:30:00,259.35,261.46,258.84,261.14,53466.0,252.829,254.8859,252.3318,254.574,53466.0
2024-07-01 09:30:00,263.0,263.27,260.61,261.79,14850.0,256.3872,256.6504,254.0573,255.2076,14850.0
2024-07-01 10:00:00,262.57,262.58,258.75,259.03,11084.0,255.968,255.9777,252.244,252.517,11084.0
2024-07-01 10:30:00,258.69,258.69,257.81,258.3,2347.0,252.1856,252.1856,251.3277,251.8054,2347.0
2024-07-01 11:00:00,258.31,258.63,257.57,257.68,9616.0,251.8151,252.1271,251.0937,251.201,9616.0
2024-07-01 11:30:00,258.01,258.32,256.97,257.06,39018.0,251.5227,251.8249,250.5088,250.5965,39018.0
2024-07-01 12:00:00,256.81,256.81,256.2,256.72,4178.0,250.3528,250.3528,249.7582,250.2651,4178.0
2024-07-01 12:30:00,256.69,256.9,256.44,256.75,5796.0,250.2358,250.4406,249.9921,250.2943,5796.0
2024-07-01 13:00:00,256.9,257.31,256.59,257.31,12794.0,250.4406,250.8403,250.1384,250.8403,12794.0
2024-07-01 13:30:00,257.41,257.67,256.65,256.81,3729.0,250.9377,251.1912,250.1969,250.3528,3729.0
2024-07-01 14:00:00,256.81,256.81,255.91,256.18,4533.0,250.3528,250.3528,249.4755,249.7387,4533.0
2024-07-01 14:30:00,256.16,256.41,256.0,256.41,2309.0,249.7192,249.9629,249.5632,249.9629,2309.0
2024-07-01 15:00:00,256.39,256.63,256.04,256.18,9037.0,249.9434,250.1774,249.6022,249.7387,9037.0
2024-07-01 15:30:00,256.29,257.44,256.18,256.86,36945.0,249.8459,250.967,249.7387,250.4016,36945.0
2024-07-02 09:30:00,257.82,258.0,256.39,256.4,4551.0,251.3374,251.5129,249.9434,249.9531,4551.0
2024-07-02 10:00:00,256.01,257.22,256.0,257.22,4539.0,249.5729,250.7525,249.5632,250.7525,4539.0
2024-07-02 10:30:00,257.54,257.54,255.8,256.22,25707.0,251.0645,251.0645,249.3682,249.7777,25707.0
2024-07-02 11:00:00,256.22,257.28,255.91,256.87,3838.0,249.7777,250.811,249.4755,250.4113,3838.0
2024-07-02 11:30:00,256.76,257.05,256.52,256.95,2089.0,250.3041,250.5868,250.0701,250.4893,2089.0
2024-07-02 12:00:00,256.85,257.01,256.61,256.69,4647.0,250.3918,250.5478,250.1579,250.2358,4647.0
2024-07-02 12:30:00,256.94,256.94,256.56,256.62,2112.0,250.4796,250.4796,250.1091,250.1676,2112.0
2024-07-02 13:00:00,256.65,256.82,255.99,255.99,7360.0,250.1969,250.3626,249.5534,249.5534,7360.0
2024-07-02 13:30:00,255.98,257.01,255.98,256.78,5690.0,249.5437,250.5478,249.5437,250.3236,5690.0
2024-07-02 14:00:00,256.85,257.01,256.49,256.98,10124.0,250.3918,250.5478,250.0409,250.5186,10124.0
2024-07-02 14:30:00,256.98,256.98,256.55,256.78,5233.0,250.5186,250.5186,250.0994,250.3236,5233.0
2024-07-02 15:00:00,256.68,256.94,256.49,256.65,13271.0,250.2261,250.4796,250.0409,250.1969,13271.0
2024-07-02 15:30:00,256.66,257.08,255.74,257.07,53215.0,250.2066,250.616,249.3097,250.6063,53215.0
2024-07-03 09:30:00,256.88,257.52,255.92,257.46,5626.0,250.4211,251.045,249.4852,250.9865,5626.0
2024-07-03 10:00:00,257.12,258.03,257.12,257.44,1565.0,250.655,251.5422,250.655,250.967,1565.0
2024-07-03 10:30:00,257.75,258.0,256.84,256.85,1991.0,251.2692,251.5129,250.3821,250.3918,1991.0
2024-07-03 11:00:00,256.81,257.04,256.12,256.12,2418.0,250.3528,250.577,249.6802,249.6802,2418.0
2024-07-03 11:30:00,255.95,256.52,255.95,255.96,1229.0,249.5145,250.0701,249.5145,249.5242,1229.0
2024-07-03 12:00:00,255.92,256.44,255.81,256.26,4175.0,249.4852,249.9921,249.378,249.8167,4175.0
2024-07-03 12:30:00,255.92,257.23,255.92,257.01,17790.0,249.4852,250.7623,249.4852,250.5478,17790.0
2024-07-05 09:30:00,255.29,255.6,254.35,254.64,27254.0,248.871,249.1733,247.9547,248.2374,27254.0
2024-07-05 10:00:00,254.37,254.6,253.48,254.2,29225.0,247.9742,248.1984,247.1066,247.8085,29225.0
2024-07-05 10:30:00,254.0,255.59,254.0,254.85,5466.0,247.6135,249.1635,247.6135,248.4421,5466.0
2024-07-05 11:00:00,254.67,254.67,254.0,254.25,7920.0,248.2666,248.2666,247.6135,247.8572,7920.0
2024-07-05 11:30:00,254.23,254.24,253.26,253.52,4581.0,247.8377,247.8474,246.8921,247.1456,4581.0
2024-07-05 12:00:00,253.37,253.78,253.23,253.78,2775.0,246.9993,247.399,246.8628,247.399,2775.0
2024-07-05 12:30:00,253.57,254.06,253.38,254.06,1100.0,247.1943,247.672,247.0091,247.672,1100.0
2024-07-05 13:00:00,253.9,254.37,253.48,253.48,3020.0,247.516,247.9742,247.1066,247.1066,3020.0
2024-07-05 13:30:00,253.45,253.64,253.26,253.64,3237.0,247.0773,247.2625,246.8921,247.2625,3237.0
2024-07-05 14:00:00,253.68,253.86,253.29,253.47,3987.0,247.3015,247.477,246.9213,247.0968,3987.0
2024-07-05 14:30:00,253.5,253.5,253.19,253.33,2882.0,247.1261,247.1261,246.8238,246.9603,2882.0
2024-07-05 15:00:00,253.44,253.59,253.03,253.06,5004.0,247.0676,247.2138,246.6679,246.6971,5004.0
2024-07-05 15:30:00,253.06,255.45,252.98,255.45,52323.0,246.6971,249.027,246.6191,249.027,52323.0
2024-07-08 09:30:00,255.69,258.07,255.26,257.3,8908.0,249.261,251.5811,248.8418,250.8305,8908.0
2024-07-08 10:00:00,257.71,257.71,256.92,257.14,4575.0,251.2302,251.2302,250.4601,250.6745,4575.0
2024-07-08 10:30:00,257.07,257.51,257.03,257.31,3636.0,250.6063,251.0352,250.5673,250.8403,3636.0
2024-07-08 11:00:00,257.13,257.13,256.42,256.42,3862.0,250.6648,250.6648,249.9726,249.9726,3862.0
2024-07-08 11:30:00,256.27,256.27,255.6,255.82,2629.0,249.8264,249.8264,249.1733,249.3877,2629.0
2024-07-08 12:00:00,255.94,256.51,255.88,256.44,3650.0,249.5047,250.0604,249.4462,249.9921,3650.0
2024-07-08 12:30:00,256.29,257.26,256.28,257.04,5474.0,249.8459,250.7915,249.8362,250.577,5474.0
2024-07-08 13:00:00,257.04,257.1,256.52,256.94,2958.0,250.577,250.6355,250.0701,250.4796,2958.0
2024-07-08 13:30:00,256.93,257.48,256.93,257.3,5782.0,250.4698,251.006,250.4698,250.8305,5782.0
2024-07-08 14:00:00,257.07,257.27,256.42,256.79,4381.0,250.6063,250.8013,249.9726,250.3333,4381.0
2024-07-08 14:30:00,256.96,257.04,256.64,256.94,4683.0,250.4991,250.577,250.1871,250.4796,4683.0
2024-07-08 15:00:00,256.82,257.17,256.77,256.97,6260.0,250.3626,250.7038,250.3138,250.5088,6260.0
2024-07-08 15:30:00,257.0,257.47,256.7,257.24,32837.0,250.5381,250.9962,250.2456,250.772,32837.0
2024-07-09 09:30:00,256.75,257.22,256.13,257.14,6051.0,250.2943,250.7525,249.6899,250.6745,6051.0
2024-07-09 10:00:00,256.91,256.91,255.99,256.0,4197.0,250.4503,250.4503,249.5534,249.5632,4197.0
2024-07-09 10:30:00,255.96,256.5,255.81,255.86,3775.0,249.5242,250.0506,249.378,249.4267,3775.0
2024-07-09 11:00:00,255.79,256.19,255.63,256.18,2239.0,249.3585,249.7484,249.2025,249.7387,2239.0
2024-07-09 11:30:00,255.95,256.59,255.91,256.48,6142.0,249.5145,250.1384,249.4755,250.0311,6142.0
2024-07-09 12:00:00,256.55,256.62,255.91,256.43,10586.0,250.0994,250.1676,249.4755,249.9824,10586.0
2024-07-09 12:30:00,256.79,257.54,256.79,257.28,6992.0,250.3333,251.0645,250.3333,250.811,6992.0
2024-07-09 13:00:00,257.47,257.78,257.22,257.35,5365.0,250.9962,251.2984,250.7525,250.8793,5365.0
2024-07-09 13:30:00,257.25,257.25,256.42,256.42,2770.0,250.7818,250.7818,249.9726,249.9726,2770.0
2024-07-09 14:00:00,256.25,256.66,256.16,256.3,3933.0,249.8069,250.2066,249.7192,249.8557,3933.0
2024-07-09 14:30:00,256.26,256.83,256.21,256.36,8668.0,249.8167,250.3723,249.7679,249.9141,8668.0
2024-07-09 15:00:00,256.32,256.36,255.94,256.0,6984.0,249.8751,249.9141,249.5047,249.5632,6984.0
2024-07-09 15:30:00,255.99,256.31,255.67,256.14,39589.0,249.5534,249.8654,249.2415,249.6997,39589.0
2024-07-10 09:30:00,256.54,258.0,256.54,257.99,5654.0,250.0896,251.5129,250.0896,251.5032,5654.0
2024-07-10 10:00:00,257.89,258.02,257.12,257.73,7607.0,251.4057,251.5324,250.655,251.2497,7607.0
2024-07-10 10:30:00,257.78,258.44,257.7,258.44,11046.0,251.2984,251.9418,251.2205,251.9418,11046.0
2024-07-10 11:00:00,258.61,259.12,258.53,258.53,5090.0,252.1076,252.6047,252.0296,252.0296,5090.0
2024-07-10 11:30:00,258.66,259.17,258.66,259.03,5688.0,252.1563,252.6535,252.1563,252.517,5688.0
2024-07-10 12:00:00,259.07,260.13,259.07,260.0,4290.0,252.556,253.5894,252.556,253.4626,4290.0
2024-07-10 12:30:00,259.95,260.3,259.76,260.3,8352.0,253.4139,253.7551,253.2287,253.7551,8352.0
2024-07-10 13:00:00,260.19,260.49,259.63,259.78,2604.0,253.6478,253.9403,253.1019,253.2482,2604.0
2024-07-10 13:30:00,259.99,259.99,259.48,259.49,1180.0,253.4529,253.4529,252.9557,252.9654,1180.0
2024-07-10 14:00:00,259.57,259.76,259.35,259.76,2316.0,253.0434,253.2287,252.829,253.2287,2316.0
2024-07-10 14:30:00,259.45,259.75,259.45,259.56,1846.0,252.9264,253.2189,252.9264,253.0337,1846.0
2024-07-10 15:00:00,260.0,260.0,259.67,259.69,4085.0,253.4626,253.4626,253.1409,253.1604,4085.0
2024-07-10 15:30:00,259.63,261.43,259.63,261.24,28596.0,253.1019,254.8567,253.1019,254.6714,28596.0
2024-07-11 09:30:00,264.33,266.84,264.0,265.13,17142.0,257.6837,260.1306,257.362,258.4636,17142.0
2024-07-11 10:00:00,265.95,268.16,265.95,267.93,5992.0,259.263,261.4174,259.263,261.1932,5992.0
2024-07-11 10:30:00,267.72,268.42,267.31,267.69,4672.0,260.9885,261.6709,260.5888,260.9593,4672.0
2024-07-11 11:00:00,267.78,268.27,267.49,268.0,5541.0,261.047,261.5247,260.7643,261.2615,5541.0
2024-07-11 11:30:00,268.26,268.62,267.75,267.91,3783.0,261.5149,261.8659,261.0178,261.1737,3783.0
2024-07-11 12:00:00,267.63,267.63,267.1,267.34,4031.0,260.9008,260.9008,260.3841,260.6181,4031.0
2024-07-11 12:30:00,267.37,267.37,265.97,266.0,9365.0,260.6473,260.6473,259.2825,259.3118,9365.0
2024-07-11 13:00:00,266.24,266.7,266.09,266.5,6852.0,259.5457,259.9942,259.3995,259.7992,6852.0
2024-07-11 13:30:00,266.35,266.95,266.03,266.95,5100.0,259.653,260.2379,259.341,260.2379,5100.0
2024-07-11 14:00:00,266.77,267.15,266.64,266.85,4954.0,260.0624,260.4328,259.9357,260.1404,4954.0
2024-07-11 14:30:00,266.82,267.13,266.4,266.6,8084.0,260.1111,260.4133,259.7017,259.8967,8084.0
2024-07-11 15:00:00,266.57,266.96,266.25,266.86,8726.0,259.8674,260.2476,259.5555,260.1501,8726.0
2024-07-11 15:30:00,266.68,268.23,266.68,267.87,44976.0,259.9747,261.4857,259.9747,261.1347,44976.0
2024-07-12 09:30:00,268.62,269.95,268.25,268.5,14463.0,261.8659,263.1624,261.5052,261.7489,14463.0
2024-07-12 10:00:00,268.43,270.54,268.22,270.5,3681.0,261.6807,263.7376,261.4759,263.6986,3681.0
2024-07-12 10:30:00,270.44,270.45,269.27,269.79,5758.0,263.6401,263.6499,262.4995,263.0065,5758.0
2024-07-12 11:00:00,270.15,270.62,269.97,270.49,3389.0,263.3574,263.8156,263.1819,263.6889,3389.0
2024-07-12 11:30:00,270.5,271.07,270.18,271.07,2503.0,263.6986,264.2543,263.3867,264.2543,2503.0
2024-07-12 12:00:00,271.13,271.31,270.87,270.87,1960.0,264.3128,264.4882,264.0593,264.0593,1960.0
2024-07-12 12:30:00,271.02,271.1,270.67,270.79,2309.0,264.2055,264.2835,263.8643,263.9813,2309.0
2024-07-12 13:00:00,270.79,271.3,270.75,271.19,3622.0,263.9813,264.4785,263.9423,264.3713,3622.0
2024-07-12 13:30:00,271.3,271.78,271.22,271.32,3026.0,264.4785,264.9464,264.4005,264.498,3026.0
2024-07-12 14:00:00,271.14,271.92,271.0,271.91,3308.0,264.3225,265.0829,264.186,265.0732,3308.0
2024-07-12 14:30:00,271.76,271.76,271.0,271.11,6329.0,264.9269,264.9269,264.186,264.2933,6329.0
2024-07-12 15:00:00,271.13,271.68,270.94,271.06,8611.0,264.3128,264.8489,264.1275,264.2445,8611.0
2024-07-12 15:30:00,271.06,271.51,269.28,269.44,39825.0,264.2445,264.6832,262.5093,262.6653,39825.0
2024-07-15 09:30:00,269.82,271.52,269.82,271.43,3819.0,263.0357,264.693,263.0357,264.6052,3819.0
2024-07-15 10:00:00,271.43,271.49,270.13,270.74,7047.0,264.6052,264.6637,263.3379,263.9326,7047.0
2024-07-15 10:30:00,270.54,271.56,270.41,270.41,8536.0,263.7376,264.732,263.6109,263.6109,8536.0
2024-07-15 11:00:00,270.82,272.82,270.42,272.18,13860.0,264.0106,265.9603,263.6206,265.3364,13860.0
2024-07-15 11:30:00,272.33,273.17,271.77,272.82,5857.0,265.4826,266.3015,264.9367,265.9603,5857.0
2024-07-15 12:00:00,272.82,273.24,272.53,272.83,4977.0,265.9603,266.3697,265.6776,265.97,4977.0
2024-07-15 12:30:00,272.72,273.0,271.94,271.94,2644.0,265.8628,266.1358,265.1024,265.1024,2644.0
2024-07-15 13:00:00,271.99,272.38,271.88,272.13,3369.0,265.1511,265.5313,265.0439,265.2876,3369.0
2024-07-15 13:30:00,272.24,272.24,271.62,271.8,2867.0,265.3949,265.3949,264.7904,264.9659,2867.0
2024-07-15 14:00:00,271.65,271.83,271.11,271.34,4943.0,264.8197,264.9952,264.2933,264.5175,4943.0
2024-07-15 14:30:00,271.35,271.84,271.34,271.84,4249.0,264.5272,265.0049,264.5175,265.0049,4249.0
2024-07-15 15:00:00,271.54,271.76,271.0,271.33,6900.0,264.7125,264.9269,264.186,264.5077,6900.0
2024-07-15 15:30:00,271.3,272.06,270.74,270.99,52786.0,264.4785,265.2194,263.9326,264.1763,52786.0
2024-07-16 09:30:00,271.99,277.91,271.37,277.9,6839.0,265.1511,270.9223,264.5467,270.9125,6839.0
2024-07-16 10:00:00,277.91,278.35,276.48,276.49,17170.0,270.9223,271.3512,269.5283,269.538,17170.0
2024-07-16 10:30:00,276.82,278.04,276.32,277.91,4878.0,269.8597,271.049,269.3723,270.9223,4878.0
2024-07-16 11:00:00,278.28,279.33,278.28,279.13,3861.0,271.283,272.3066,271.283,272.1116,3861.0
2024-07-16 11:30:00,278.79,278.79,277.85,278.0,15179.0,271.7802,271.7802,270.8638,271.01,15179.0
2024-07-16 12:00:00,277.96,279.02,277.74,278.92,21202.0,270.971,272.0044,270.7566,271.9069,21202.0
2024-07-16 12:30:00,278.85,279.16,278.65,278.75,2625.0,271.8387,272.1409,271.6437,271.7412,2625.0
2024-07-16 13:00:00,278.8,279.0,277.9,277.91,2166.0,271.7899,271.9849,270.9125,270.9223,2166.0
2024-07-16 13:30:00,277.87,278.75,277.87,278.58,23249.0,270.8833,271.7412,270.8833,271.5754,23249.0
2024-07-16 14:00:00,278.75,279.64,278.58,278.58,3087.0,271.7412,272.6088,271.5754,271.5754,3087.0
2024-07-16 14:30:00,278.78,279.44,278.77,279.0,2569.0,271.7704,272.4138,271.7607,271.9849,2569.0
2024-07-16 15:00:00,278.92,279.43,278.7,279.34,8349.0,271.9069,272.4041,271.6924,272.3163,8349.0
2024-07-16 15:30:00,279.2,279.25,278.23,278.82,53344.0,272.1799,272.2286,271.2342,271.8094,53344.0
2024-07-17 09:30:00,277.81,281.58,276.93,279.61,20473.0,270.8248,274.5,269.9669,272.5796,20473.0
2024-07-17 10:00:00,279.18,282.0,278.35,279.96,20505.0,272.1604,274.9095,271.3512,272.9207,20505.0
2024-07-17 10:30:00,279.28,279.86,278.32,278.57,5181.0,272.2578,272.8233,271.322,271.5657,5181.0
2024-07-17 11:00:00,278.34,278.91,278.05,278.55,20840.0,271.3415,271.8972,271.0588,271.5462,20840.0
2024-07-17 11:30:00,278.6,279.35,278.2,278.8,16788.0,271.5949,272.3261,271.205,271.7899,16788.0
2024-07-17 12:00:00,278.69,278.94,278.36,278.75,7877.0,271.6827,271.9264,271.361,271.7412,7877.0
2024-07-17 12:30:00,278.62,278.8,278.23,278.4,5590.0,271.6144,271.7899,271.2342,271.4,5590.0
2024-07-17 13:00:00,278.37,278.51,277.74,277.9,5174.0,271.3707,271.5072,270.7566,270.9125,5174.0
2024-07-17 13:30:00,277.75,278.11,277.35,277.36,3598.0,270.7663,271.1173,270.3764,270.3861,3598.0
2024-07-17 14:00:00,277.37,277.72,277.07,277.66,3220.0,270.3959,270.7371,270.1034,270.6786,3220.0
2024-07-17 14:30:00,277.41,277.7,277.14,277.37,5629.0,270.4349,270.7176,270.1717,270.3959,5629.0
2024-07-17 15:00:00,277.18,277.59,277.06,277.19,5828.0,270.2106,270.6103,270.0937,270.2204,5828.0
2024-07-17 15:30:00,277.19,277.19,275.59,275.73,51639.0,270.2204,270.2204,268.6606,268.7971,51639.0
2024-07-18 09:30:00,270.0,273.0,266.55,269.51,87505.0,263.2112,266.1358,259.8479,262.7335,87505.0
2024-07-18 10:00:00,269.7,270.46,268.26,268.97,27184.0,262.9187,263.6596,261.5149,262.2071,27184.0
2024-07-18 10:30:00,268.59,272.5,268.16,272.5,23814.0,261.8366,265.6483,261.4174,265.6483,23814.0
2024-07-18 11:00:00,272.22,273.57,271.18,272.96,36829.0,265.3754,266.6914,264.3615,266.0968,36829.0
2024-07-18 11:30:00,273.51,274.4,273.27,274.3,8040.0,266.6329,267.5005,266.399,267.4031,8040.0
2024-07-18 12:00:00,274.42,276.04,274.42,275.81,16313.0,267.52,269.0993,267.52,268.8751,16313.0
2024-07-18 12:30:00,275.79,277.5,275.79,277.5,11817.0,268.8556,270.5226,268.8556,270.5226,11817.0
2024-07-18 13:00:00,277.15,277.5,275.05,275.05,9029.0,270.1814,270.5226,268.1342,268.1342,9029.0
2024-07-18 13:30:00,275.02,275.57,274.05,274.08,7502.0,268.105,268.6411,267.1593,267.1886,7502.0
2024-07-18 14:00:00,274.05,274.35,271.59,271.59,17347.0,267.1593,267.4518,264.7612,264.7612,17347.0
2024-07-18 14:30:00,271.43,271.63,269.05,269.43,15432.0,264.6052,264.8002,262.2851,262.6555,15432.0
2024-07-18 15:00:00,269.28,270.33,268.99,270.06,19857.0,262.5093,263.5329,262.2266,263.2697,19857.0
2024-07-18 15:30:00,270.4,272.08,269.86,270.31,58183.0,263.6011,265.2389,263.0747,263.5134,58183.0
2024-07-19 09:30:00,272.02,274.3,269.14,272.19,24204.0,265.1804,267.4031,262.3728,265.3461,24204.0
2024-07-19 10:00:00,272.52,273.28,271.41,271.9,4480.0,265.6678,266.4087,264.5857,265.0634,4480.0
2024-07-19 10:30:00,271.81,271.81,270.71,270.96,3000.0,264.9757,264.9757,263.9033,264.147,3000.0
2024-07-19 11:00:00,271.15,271.18,270.27,270.66,4379.0,264.3323,264.3615,263.4744,263.8546,4379.0
2024-07-19 11:30:00,270.56,270.99,269.85,270.99,4922.0,263.7571,264.1763,263.065,264.1763,4922.0
2024-07-19 12:00:00,270.99,271.81,270.37,270.37,5308.0,264.1763,264.9757,263.5719,263.5719,5308.0
2024-07-19 12:30:00,270.5,271.26,270.46,270.68,4359.0,263.6986,264.4395,263.6596,263.8741,4359.0
2024-07-19 13:00:00,270.07,270.21,269.62,269.87,3449.0,263.2794,263.4159,262.8407,263.0845,3449.0
2024-07-19 13:30:00,269.69,270.71,269.59,270.52,26878.0,262.909,263.9033,262.8115,263.7181,26878.0
2024-07-19 14:00:00,270.33,270.9,270.19,270.48,2800.0,263.5329,264.0886,263.3964,263.6791,2800.0
2024-07-19 14:30:00,270.17,270.62,269.88,270.59,8178.0,263.3769,263.8156,263.0942,263.7863,8178.0
2024-07-19 15:00:00,270.59,272.22,270.59,271.76,10230.0,263.7863,265.3754,263.7863,264.9269,10230.0
2024-07-19 15:30:00,271.85,272.22,270.79,270.92,42811.0,265.0147,265.3754,263.9813,264.108,42811.0
2024-07-22 09:30:00,272.0,272.99,269.28,269.99,6101.0,265.1609,266.126,262.5093,263.2014,6101.0
2024-07-22 10:00:00,269.26,270.49,269.26,269.9,3022.0,262.4898,263.6889,262.4898,263.1137,3022.0
2024-07-22 10:30:00,270.14,271.43,269.9,271.43,4945.0,263.3477,264.6052,263.1137,264.6052,4945.0
2024-07-22 11:00:00,271.32,271.32,270.26,271.1,6404.0,264.498,264.498,263.4646,264.2835,6404.0
2024-07-22 11:30:00,271.04,271.76,271.0,271.47,3203.0,264.225,264.9269,264.186,264.6442,3203.0
2024-07-22 12:00:00,271.63,272.21,271.54,272.08,4733.0,264.8002,265.3656,264.7125,265.2389,4733.0
2024-07-22 12:30:00,271.94,272.68,271.57,272.68,2942.0,265.1024,265.8238,264.7417,265.8238,2942.0
2024-07-22 13:00:00,273.07,273.18,272.6,273.18,2328.0,266.204,266.3112,265.7458,266.3112,2328.0
2024-07-22 13:30:00,273.33,273.45,272.93,273.45,2753.0,266.4575,266.5744,266.0675,266.5744,2753.0
2024-07-22 14:00:00,273.18,273.29,272.98,273.28,5257.0,266.3112,266.4185,266.1163,266.4087,5257.0
2024-07-22 14:30:00,273.42,274.02,273.42,273.98,4332.0,266.5452,267.1301,266.5452,267.0911,4332.0
2024-07-22 15:00:00,273.96,274.4,273.49,274.08,5697.0,267.0716,267.5005,266.6134,267.1886,5697.0
2024-07-22 15:30:00,274.13,275.07,274.13,274.71,29153.0,267.2373,268.1537,267.2373,267.8028,29153.0
2024-07-23 09:30:00,273.79,274.69,273.28,274.57,6688.0,266.9059,267.7833,266.4087,267.6663,6688.0
2024-07-23 10:00:00,274.72,275.14,274.32,274.73,2596.0,267.8125,268.2219,267.4226,267.8223,2596.0
2024-07-23 10:30:00,274.54,274.87,273.66,273.98,5029.0,267.637,267.9587,266.7792,267.0911,5029.0
2024-07-23 11:00:00,274.29,274.66,273.67,273.83,4008.0,267.3933,267.754,266.7889,266.9449,4008.0
2024-07-23 11:30:00,274.13,274.52,274.03,274.03,1744.0,267.2373,267.6175,267.1399,267.1399,1744.0
2024-07-23 12:00:00,274.31,274.5,273.9,273.93,1200.0,267.4128,267.598,267.0131,267.0424,1200.0
2024-07-23 12:30:00,273.79,274.32,273.76,274.32,1908.0,266.9059,267.4226,266.8766,267.4226,1908.0
2024-07-23 13:00:00,274.19,274.61,274.18,274.44,900.0,267.2958,267.7053,267.2861,267.5395,900.0
2024-07-23 13:30:00,274.25,274.53,274.16,274.53,2425.0,267.3543,267.6273,267.2666,267.6273,2425.0
2024-07-23 14:00:00,274.64,274.96,274.51,274.96,1800.0,267.7345,268.0465,267.6078,268.0465,1800.0
2024-07-23 14:30:00,274.99,275.0,274.6,274.86,3358.0,268.0757,268.0855,267.6955,267.949,3358.0
2024-07-23 15:00:00,274.94,275.02,274.44,274.81,4496.0,268.027,268.105,267.5395,267.9002,4496.0
2024-07-23 15:30:00,274.71,275.35,274.56,275.11,39438.0,267.8028,268.4267,267.6565,268.1927,39438.0
2024-07-24 09:30:00,273.71,274.83,272.0,272.24,7050.0,266.8279,267.9197,265.1609,265.3949,7050.0
2024-07-24 10:00:00,272.8,273.92,272.52,273.74,6656.0,265.9408,267.0326,265.6678,266.8571,6656.0
2024-07-24 10:30:00,273.75,274.41,273.51,274.41,3089.0,266.8669,267.5103,266.6329,267.5103,3089.0
2024-07-24 11:00:00,274.23,274.39,273.61,274.13,2507.0,267.3348,267.4908,266.7304,267.2373,2507.0
2024-07-24 11:30:00,274.23,274.47,274.08,274.38,2498.0,267.3348,267.5688,267.1886,267.4811,2498.0
2024-07-24 12:00:00,274.44,274.61,273.94,274.1,2993.0,267.5395,267.7053,267.0521,267.2081,2993.0
2024-07-24 12:30:00,274.13,274.13,273.72,273.72,3340.0,267.2373,267.2373,266.8376,266.8376,3340.0
2024-07-24 13:00:00,273.81,274.04,273.55,273.56,2534.0,266.9254,267.1496,266.6719,266.6817,2534.0
2024-07-24 13:30:00,273.56,273.94,273.43,273.51,2807.0,266.6817,267.0521,266.5549,266.6329,2807.0
2024-07-24 14:00:00,273.1,273.67,272.81,273.09,3039.0,266.2332,266.7889,265.9505,266.2235,3039.0
2024-07-24 14:30:00,272.93,273.13,272.34,272.61,6080.0,266.0675,266.2625,265.4923,265.7556,6080.0
2024-07-24 15:00:00,272.31,272.99,271.37,271.49,6862.0,265.4631,266.126,264.5467,264.6637,6862.0
2024-07-24 15:30:00,271.39,271.52,269.34,270.08,30157.0,264.5662,264.693,262.5678,263.2892,30157.0
2024-07-25 09:30:00,270.45,274.6,270.45,274.59,5546.0,263.6499,267.6955,263.6499,267.6858,5546.0
2024-07-25 10:00:00,274.49,275.72,273.48,275.28,5255.0,267.5883,268.7874,266.6037,268.3584,5255.0
2024-07-25 10:30:00,275.04,275.3,273.75,274.74,3399.0,268.1245,268.3779,266.8669,267.832,3399.0
2024-07-25 11:00:00,274.87,275.62,274.69,275.56,3748.0,267.9587,268.6899,267.7833,268.6314,3748.0
2024-07-25 11:30:00,275.31,276.36,275.14,276.29,3677.0,268.3877,269.4113,268.2219,269.343,3677.0
2024-07-25 12:00:00,276.41,276.72,276.11,276.63,3481.0,269.46,269.7622,269.1676,269.6745,3481.0
2024-07-25 12:30:00,276.65,277.22,276.65,276.99,2000.0,269.694,270.2496,269.694,270.0254,2000.0
2024-07-25 13:00:00,277.22,277.73,277.05,277.49,2454.0,270.2496,270.7468,270.0839,270.5129,2454.0
2024-07-25 13:30:00,277.17,277.4,276.64,276.65,2587.0,270.2009,270.4251,269.6842,269.694,2587.0
2024-07-25 14:00:00,276.52,276.63,275.64,275.97,5680.0,269.5672,269.6745,268.7094,269.0311,5680.0
2024-07-25 14:30:00,275.93,276.02,274.9,275.01,4991.0,268.9921,269.0798,267.988,268.0952,4991.0
2024-07-25 15:00:00,275.16,275.73,274.81,275.62,6671.0,268.2414,268.7971,267.9002,268.6899,6671.0
2024-07-25 15:30:00,275.67,275.76,273.32,273.67,35226.0,268.7386,268.8264,266.4477,266.7889,35226.0
2024-07-26 09:30:00,276.64,278.78,276.64,278.01,8629.0,269.6842,271.7704,269.6842,271.0198,8629.0
2024-07-26 10:00:00,277.98,278.88,277.95,278.18,6327.0,270.9905,271.8679,270.9613,271.1855,6327.0
2024-07-26 10:30:00,277.29,278.84,276.98,277.94,4071.0,270.3179,271.8289,270.0157,270.9515,4071.0
2024-07-26 11:00:00,278.27,278.79,277.83,278.34,3717.0,271.2732,271.7802,270.8443,271.3415,3717.0
2024-07-26 11:30:00,278.65,279.49,278.34,279.44,4703.0,271.6437,272.4626,271.3415,272.4138,4703.0
2024-07-26 12:00:00,279.6,281.0,279.6,280.57,30766.0,272.5698,273.9346,272.5698,273.5154,30766.0
2024-07-26 12:30:00,280.9,282.23,280.64,282.22,3640.0,273.8371,275.1337,273.5837,275.1239,3640.0
2024-07-26 13:00:00,282.15,282.24,281.77,282.07,3380.0,275.0557,275.1434,274.6852,274.9777,3380.0
2024-07-26 13:30:00,281.74,281.79,281.11,281.61,3663.0,274.656,274.7047,274.0418,274.5293,3663.0
2024-07-26 14:00:00,281.45,281.68,280.97,281.13,1500.0,274.3733,274.5975,273.9054,274.0613,1500.0
2024-07-26 14:30:00,281.2,281.29,280.61,280.94,3039.0,274.1296,274.2173,273.5544,273.8761,3039.0
2024-07-26 15:00:00,280.78,281.42,280.77,281.29,3153.0,273.7201,274.344,273.7104,274.2173,3153.0
2024-07-26 15:30:00,281.19,281.81,280.25,280.68,21613.0,274.1198,274.7242,273.2035,273.6226,21613.0
2024-07-29 09:30:00,280.83,281.28,279.95,280.11,5658.0,273.7689,274.2076,272.911,273.067,5658.0
2024-07-29 10:00:00,279.76,280.44,279.69,279.69,6498.0,272.7258,273.3887,272.6575,272.6575,6498.0
2024-07-29 10:30:00,279.69,280.28,278.95,280.25,6365.0,272.6575,273.2327,271.9361,273.2035,6365.0
2024-07-29 11:00:00,280.28,280.59,279.92,280.11,4997.0,273.2327,273.5349,272.8818,273.067,4997.0
2024-07-29 11:30:00,280.1,280.89,279.75,280.88,5817.0,273.0572,273.8274,272.716,273.8176,5817.0
2024-07-29 12:00:00,280.74,281.41,280.74,281.23,4228.0,273.6811,274.3343,273.6811,274.1588,4228.0
2024-07-29 12:30:00,281.04,281.22,280.32,280.32,2495.0,273.9736,274.1491,273.2717,273.2717,2495.0
2024-07-29 13:00:00,280.49,280.62,280.07,280.26,2928.0,273.4374,273.5642,273.028,273.2132,2928.0
2024-07-29 13:30:00,279.98,280.12,279.71,280.12,1320.0,272.9402,273.0767,272.677,273.0767,1320.0
2024-07-29 14:00:00,280.55,280.55,280.01,280.21,3092.0,273.4959,273.4959,272.9695,273.1645,3092.0
2024-07-29 14:30:00,280.22,280.34,279.79,280.04,3571.0,273.1742,273.2912,272.755,272.9987,3571.0
2024-07-29 15:00:00,280.04,280.6,279.87,280.35,5191.0,272.9987,273.5447,272.833,273.3009,5191.0
2024-07-29 15:30:00,280.47,281.19,280.09,280.31,23233.0,273.4179,274.1198,273.0475,273.2619,23233.0
2024-07-30 09:30:00,282.32,282.32,280.36,282.0,6748.0,275.2214,275.2214,273.3107,274.9095,6748.0
2024-07-30 10:00:00,281.25,282.53,280.46,282.06,9530.0,274.1783,275.4261,273.4082,274.9679,9530.0
2024-07-30 10:30:00,281.99,283.21,281.97,282.85,6783.0,274.8997,276.089,274.8802,275.7381,6783.0
2024-07-30 11:00:00,282.56,283.59,282.28,282.75,8118.0,275.4554,276.4595,275.1824,275.6406,8118.0
2024-07-30 11:30:00,282.58,283.02,282.08,282.67,20292.0,275.4749,275.9038,274.9874,275.5626,20292.0
2024-07-30 12:00:00,282.6,282.98,282.23,282.72,3208.0,275.4944,275.8648,275.1337,275.6114,3208.0
2024-07-30 12:30:00,282.72,283.53,282.68,283.02,4123.0,275.6114,276.401,275.5724,275.9038,4123.0
2024-07-30 13:00:00,282.97,283.89,282.96,283.73,4519.0,275.8551,276.7519,275.8453,276.596,4519.0
2024-07-30 13:30:00,283.88,284.83,283.84,284.56,3438.0,276.7422,277.6683,276.7032,277.4051,3438.0
2024-07-30 14:00:00,284.69,284.69,284.21,284.34,4500.0,277.5318,277.5318,277.0639,277.1906,4500.0
2024-07-30 14:30:00,284.34,284.62,284.18,284.28,2828.0,277.1906,277.4636,277.0346,277.1321,2828.0
2024-07-30 15:00:00,284.34,284.82,284.34,284.65,2283.0,277.1906,277.6586,277.1906,277.4928,2283.0
2024-07-30 15:30:00,284.51,286.0,284.51,285.45,12774.0,277.3563,278.8089,277.3563,278.2727,12774.0
2024-07-31 09:30:00,286.0,286.08,284.41,284.72,7858.0,278.8089,278.8869,277.2589,277.5611,7858.0
2024-07-31 10:00:00,285.75,285.75,283.69,284.88,2657.0,278.5652,278.5652,276.557,277.717,2657.0
2024-07-31 10:30:00,284.98,286.3,284.79,286.14,4986.0,277.8145,279.1013,277.6293,278.9454,4986.0
2024-07-31 11:00:00,286.32,287.32,286.32,286.93,1851.0,279.1208,280.0957,279.1208,279.7155,1851.0
2024-07-31 11:30:00,286.82,287.93,286.82,287.87,2728.0,279.6083,280.6904,279.6083,280.6319,2728.0
2024-07-31 12:00:00,288.08,288.08,287.33,287.89,1994.0,280.8366,280.8366,280.1054,280.6514,1994.0
2024-07-31 12:30:00,288.04,288.04,287.34,287.43,2977.0,280.7976,280.7976,280.1152,280.2029,2977.0
2024-07-31 13:00:00,287.13,287.14,286.49,286.61,2289.0,279.9105,279.9202,279.2866,279.4035,2289.0
2024-07-31 13:30:00,286.61,286.79,285.63,286.74,4141.0,279.4035,279.579,278.4482,279.5303,4141.0
2024-07-31 14:00:00,285.97,286.6,285.53,286.46,3188.0,278.7796,279.3938,278.3507,279.2573,3188.0
2024-07-31 14:30:00,286.53,288.92,286.24,288.92,6020.0,279.3256,281.6555,279.0428,281.6555,6020.0
2024-07-31 15:00:00,289.0,289.44,287.38,287.38,8468.0,281.7335,282.1624,280.1542,280.1542,8468.0
2024-07-31 15:30:00,287.18,288.06,286.65,286.95,29270.0,279.9592,280.8171,279.4425,279.735,29270.0
2024-08-01 09:30:00,286.58,288.92,285.94,288.3,10195.0,279.3743,281.6555,278.7504,281.0511,10195.0
2024-08-01 10:00:00,287.99,288.3,283.83,284.14,16862.0,280.7488,281.0511,276.6934,276.9956,16862.0
2024-08-01 10:30:00,283.8,283.8,279.07,279.48,7855.0,276.6642,276.6642,272.0531,272.4528,7855.0
2024-08-01 11:00:00,279.46,279.46,276.72,277.69,11369.0,272.4333,272.4333,269.7622,270.7078,11369.0
2024-08-01 11:30:00,277.76,279.0,277.61,279.0,4746.0,270.7761,271.9849,270.6298,271.9849,4746.0
2024-08-01 12:00:00,278.94,279.56,278.5,279.56,3600.0,271.9264,272.5308,271.4975,272.5308,3600.0
2024-08-01 12:30:00,279.15,279.17,278.33,278.72,1884.0,272.1311,272.1506,271.3317,271.7119,1884.0
2024-08-01 13:00:00,278.21,278.65,277.93,278.05,12255.0,271.2148,271.6437,270.9418,271.0588,12255.0
2024-08-01 13:30:00,278.23,278.75,278.07,278.67,2666.0,271.2342,271.7412,271.0783,271.6632,2666.0
2024-08-01 14:00:00,278.82,278.83,277.84,278.25,2800.0,271.8094,271.8192,270.8541,271.2537,2800.0
2024-08-01 14:30:00,278.07,278.07,277.51,277.84,3350.0,271.0783,271.0783,270.5324,270.8541,3350.0
2024-08-01 15:00:00,278.0,278.01,277.53,277.9,2596.0,271.01,271.0198,270.5518,270.9125,2596.0
2024-08-01 15:30:00,278.07,279.5,277.94,278.75,38872.0,271.0783,272.4723,270.9515,271.7412,38872.0
2024-08-02 09:30:00,275.53,277.43,272.92,275.4,6826.0,268.6021,270.4544,266.0578,268.4754,6826.0
2024-08-02 10:00:00,274.9,276.4,274.47,274.5,5137.0,267.988,269.4503,267.5688,267.598,5137.0
2024-08-02 10:30:00,274.72,275.65,273.71,273.72,2359.0,267.8125,268.7191,266.8279,266.8376,2359.0
2024-08-02 11:00:00,273.9,274.49,273.89,274.21,4827.0,267.0131,267.5883,267.0034,267.3153,4827.0
2024-08-02 11:30:00,274.28,276.05,274.15,275.61,4285.0,267.3836,269.1091,267.2568,268.6801,4285.0
2024-08-02 12:00:00,275.41,276.33,274.84,276.33,3364.0,268.4852,269.382,267.9295,269.382,3364.0
2024-08-02 12:30:00,276.16,276.26,274.55,275.41,2515.0,269.2163,269.3138,267.6468,268.4852,2515.0
2024-08-02 13:00:00,275.6,275.61,274.24,274.24,3162.0,268.6704,268.6801,267.3446,267.3446,3162.0
2024-08-02 13:30:00,274.22,274.4,273.99,274.23,2460.0,267.3251,267.5005,267.1009,267.3348,2460.0
2024-08-02 14:00:00,273.75,275.06,273.69,275.06,3519.0,266.8669,268.144,266.8084,268.144,3519.0
2024-08-02 14:30:00,275.08,275.66,274.8,275.66,3522.0,268.1635,268.7289,267.8905,268.7289,3522.0
2024-08-02 15:00:00,275.66,276.5,275.65,276.44,4567.0,268.7289,269.5477,268.7191,269.4893,4567.0
2024-08-02 15:30:00,276.37,276.9,275.71,276.87,25094.0,269.421,269.9377,268.7776,269.9084,25094.0
2024-08-05 09:30:00,269.48,272.44,266.56,269.36,15528.0,262.7043,265.5898,259.8577,262.5873,15528.0
2024-08-05 10:00:00,269.83,273.86,269.59,271.38,13018.0,263.0455,266.9741,262.8115,264.5565,13018.0
2024-08-05 10:30:00,271.24,272.89,271.19,272.02,9919.0,264.42,266.0285,264.3713,265.1804,9919.0
2024-08-05 11:00:00,271.89,272.99,271.53,272.92,6061.0,265.0537,266.126,264.7027,266.0578,6061.0
2024-08-05 11:30:00,272.8,274.87,272.7,274.75,12361.0,265.9408,267.9587,265.8433,267.8417,12361.0
2024-08-05 12:00:00,274.6,275.0,274.07,274.63,7633.0,267.6955,268.0855,267.1788,267.7248,7633.0
2024-08-05 12:30:00,274.35,274.35,272.59,272.96,3703.0,267.4518,267.4518,265.7361,266.0968,3703.0
2024-08-05 13:00:00,272.9,272.9,271.97,272.74,3413.0,266.0383,266.0383,265.1316,265.8823,3413.0
2024-08-05 13:30:00,272.98,272.98,271.58,271.95,2032.0,266.1163,266.1163,264.7515,265.1122,2032.0
2024-08-05 14:00:00,271.46,272.01,271.36,272.0,4704.0,264.6345,265.1706,264.537,265.1609,4704.0
2024-08-05 14:30:00,271.88,272.12,271.29,271.98,2417.0,265.0439,265.2779,264.4687,265.1414,2417.0
2024-08-05 15:00:00,271.79,272.04,271.01,271.18,3306.0,264.9562,265.1999,264.1958,264.3615,3306.0
2024-08-05 15:30:00,271.16,271.36,269.85,271.35,21807.0,264.342,264.537,263.065,264.5272,21807.0
2024-08-06 09:30:00,271.85,276.26,271.85,275.55,5048.0,265.0147,269.3138,265.0147,268.6216,5048.0
2024-08-06 10:00:00,275.53,275.53,274.15,274.91,4529.0,268.6021,268.6021,267.2568,267.9977,4529.0
2024-08-06 10:30:00,274.31,276.45,274.03,275.16,4589.0,267.4128,269.499,267.1399,268.2414,4589.0
2024-08-06 11:00:00,275.1,275.77,273.59,273.6,3508.0,268.1829,268.8361,266.7109,266.7207,3508.0
2024-08-06 11:30:00,273.01,274.41,273.01,274.41,6413.0,266.1455,267.5103,266.1455,267.5103,6413.0
2024-08-06 12:00:00,274.65,274.65,274.14,274.31,2107.0,267.7443,267.7443,267.2471,267.4128,2107.0
2024-08-06 12:30:00,274.31,274.85,274.0,274.85,2585.0,267.4128,267.9392,267.1106,267.9392,2585.0
2024-08-06 13:00:00,274.99,274.99,274.7,274.91,2135.0,268.0757,268.0757,267.793,267.9977,2135.0
2024-08-06 13:30:00,274.92,275.37,274.82,275.15,2228.0,268.0075,268.4462,267.91,268.2317,2228.0
2024-08-06 14:00:00,275.37,275.99,274.87,275.99,1558.0,268.4462,269.0506,267.9587,269.0506,1558.0
2024-08-06 14:30:00,276.12,276.61,275.71,275.71,3860.0,269.1773,269.655,268.7776,268.7776,3860.0
2024-08-06 15:00:00,275.58,276.23,274.91,275.87,3425.0,268.6509,269.2845,267.9977,268.9336,3425.0
2024-08-06 15:30:00,275.71,275.81,272.3,272.43,24629.0,268.7776,268.8751,265.4534,265.5801,24629.0
2024-08-07 09:30:00,275.24,276.7,274.59,276.01,6158.0,268.3194,269.7427,267.6858,269.0701,6158.0
2024-08-07 10:00:00,276.01,276.38,274.7,275.37,3827.0,269.0701,269.4308,267.793,268.4462,3827.0
2024-08-07 10:30:00,275.46,276.22,275.1,275.79,2824.0,268.5339,269.2748,268.1829,268.8556,2824.0
2024-08-07 11:00:00,275.79,276.27,275.45,275.54,2544.0,268.8556,269.3235,268.5241,268.6119,2544.0
2024-08-07 11:30:00,275.88,276.1,274.23,274.51,2272.0,268.9433,269.1578,267.3348,267.6078,2272.0
2024-08-07 12:00:00,273.87,274.03,273.73,273.92,2562.0,266.9839,267.1399,266.8474,267.0326,2562.0
2024-08-07 12:30:00,273.93,274.16,273.08,273.08,1750.0,267.0424,267.2666,266.2137,266.2137,1750.0
2024-08-07 13:00:00,272.74,272.77,271.53,272.77,2953.0,265.8823,265.9115,264.7027,265.9115,2953.0
2024-08-07 13:30:00,272.87,273.37,272.19,272.19,2120.0,266.009,266.4964,265.3461,265.3461,2120.0
2024-08-07 14:00:00,272.09,272.15,270.75,271.12,4214.0,265.2486,265.3071,263.9423,264.303,4214.0
2024-08-07 14:30:00,271.0,271.15,270.74,271.15,2659.0,264.186,264.3323,263.9326,264.3323,2659.0
2024-08-07 15:00:00,271.16,271.49,271.03,271.21,2669.0,264.342,264.6637,264.2153,264.3908,2669.0
2024-08-07 15:30:00,271.21,271.32,268.91,269.0,24940.0,264.3908,264.498,262.1486,262.2363,24940.0
2024-08-08 09:30:00,271.16,273.77,270.83,273.72,4681.0,264.342,266.8864,264.0203,266.8376,4681.0
2024-08-08 10:00:00,273.72,274.42,272.52,274.33,2582.0,266.8376,267.52,265.6678,267.4323,2582.0
2024-08-08 10:30:00,273.56,274.38,273.42,274.38,1952.0,266.6817,267.4811,266.5452,267.4811,1952.0
2024-08-08 11:00:00,274.67,274.69,273.91,274.01,2723.0,267.7638,267.7833,267.0229,267.1204,2723.0
2024-08-08 11:30:00,273.76,273.77,272.79,272.79,1009.0,266.8766,266.8864,265.931,265.931,1009.0
2024-08-08 12:00:00,272.84,273.09,271.58,272.24,3333.0,265.9798,266.2235,264.7515,265.3949,3333.0
2024-08-08 12:30:00,272.17,272.24,271.48,271.98,1422.0,265.3266,265.3949,264.654,265.1414,1422.0
2024-08-08 13:00:00,271.92,272.95,271.66,272.95,2571.0,265.0829,266.087,264.8294,266.087,2571.0
2024-08-08 13:30:00,273.13,273.42,272.66,272.66,1616.0,266.2625,266.5452,265.8043,265.8043,1616.0
2024-08-08 14:00:00,272.99,273.21,272.71,272.71,1262.0,266.126,266.3405,265.853,265.853,1262.0
2024-08-08 14:30:00,272.86,273.15,272.51,272.98,1500.0,265.9993,266.282,265.6581,266.1163,1500.0
2024-08-08 15:00:00,272.59,273.02,272.49,272.59,2604.0,265.7361,266.1552,265.6386,265.7361,2604.0
2024-08-08 15:30:00,272.71,273.82,272.44,273.54,10923.0,265.853,266.9351,265.5898,266.6622,10923.0
2024-08-09 09:30:00,275.36,275.65,270.8,272.91,7428.0,268.4364,268.7191,263.9911,266.048,7428.0
2024-08-09 10:00:00,272.25,273.08,271.65,272.52,3530.0,265.4046,266.2137,264.8197,265.6678,3530.0
2024-08-09 10:30:00,273.1,274.34,272.38,274.34,5176.0,266.2332,267.4421,265.5313,267.4421,5176.0
2024-08-09 11:00:00,273.63,274.53,273.33,273.33,1600.0,266.7499,267.6273,266.4575,266.4575,1600.0
2024-08-09 11:30:00,273.22,273.76,273.1,273.34,1197.0,266.3502,266.8766,266.2332,266.4672,1197.0
2024-08-09 12:00:00,273.23,273.23,272.98,273.11,1178.0,266.36,266.36,266.1163,266.243,1178.0
2024-08-09 12:30:00,273.36,273.62,272.76,273.05,5568.0,266.4867,266.7402,265.9018,266.1845,5568.0
2024-08-09 13:00:00,273.05,274.08,273.05,273.94,2009.0,266.1845,267.1886,266.1845,267.0521,2009.0
2024-08-09 13:30:00,273.79,273.84,272.75,272.75,3775.0,266.9059,266.9546,265.892,265.892,3775.0
2024-08-09 14:00:00,272.74,272.99,272.62,272.9,2590.0,265.8823,266.126,265.7653,266.0383,2590.0
2024-08-09 14:30:00,272.91,273.23,272.7,272.84,3126.0,266.048,266.36,265.8433,265.9798,3126.0
2024-08-09 15:00:00,272.9,273.35,272.69,273.32,3382.0,266.0383,266.477,265.8335,266.4477,3382.0
2024-08-09 15:30:00,273.32,273.51,272.64,273.02,15430.0,266.4477,266.6329,265.7848,266.1552,15430.0
2024-08-12 09:30:00,273.2,273.95,268.41,268.41,6551.0,266.3307,267.0619,261.6612,261.6612,6551.0
2024-08-12 10:00:00,269.96,270.06,268.6,269.38,5454.0,263.1722,263.2697,261.8464,262.6068,5454.0
2024-08-12 10:30:00,269.4,269.82,268.89,269.82,6088.0,262.6263,263.0357,262.1291,263.0357,6088.0
2024-08-12 11:00:00,269.92,270.09,269.07,269.14,25980.0,263.1332,263.2989,262.3046,262.3728,25980.0
2024-08-12 11:30:00,269.23,269.45,268.6,269.2,4851.0,262.4605,262.675,261.8464,262.4313,4851.0
2024-08-12 12:00:00,269.66,269.66,268.6,268.6,3011.0,262.8797,262.8797,261.8464,261.8464,3011.0
2024-08-12 12:30:00,268.6,268.82,268.6,268.73,10489.0,261.8464,262.0609,261.8464,261.9731,10489.0
2024-08-12 13:00:00,268.6,268.75,267.56,267.83,12510.0,261.8464,261.9926,260.8325,261.0957,12510.0
2024-08-12 13:30:00,267.62,268.01,267.0,267.25,9981.0,260.891,261.2712,260.2866,260.5303,9981.0
2024-08-12 14:00:00,267.25,267.7,267.03,267.38,7531.0,260.5303,260.969,260.3159,260.6571,7531.0
2024-08-12 14:30:00,267.5,267.62,267.16,267.46,5197.0,260.774,260.891,260.4426,260.735,5197.0
2024-08-12 15:00:00,267.55,268.06,267.5,267.74,2958.0,260.8228,261.32,260.774,261.008,2958.0
2024-08-12 15:30:00,267.74,268.08,267.5,267.92,12196.0,261.008,261.3395,260.774,261.1835,12196.0
2024-08-13 09:30:00,268.98,270.65,268.98,270.65,3290.0,262.2168,263.8448,262.2168,263.8448,3290.0
2024-08-13 10:00:00,270.06,270.06,267.95,268.58,11280.0,263.2697,263.2697,261.2127,261.8269,11280.0
2024-08-13 10:30:00,268.65,269.11,268.16,268.93,2363.0,261.8951,262.3436,261.4174,262.1681,2363.0
2024-08-13 11:00:00,268.93,269.66,268.93,269.35,2247.0,262.1681,262.8797,262.1681,262.5775,2247.0
2024-08-13 11:30:00,269.34,269.92,269.18,269.92,1500.0,262.5678,263.1332,262.4118,263.1332,1500.0
2024-08-13 12:00:00,270.28,271.15,270.28,270.88,841.0,263.4841,264.3323,263.4841,264.0691,841.0
2024-08-13 12:30:00,270.65,270.93,270.62,270.92,1121.0,263.8448,264.1178,263.8156,264.108,1121.0
2024-08-13 13:00:00,271.21,271.34,270.89,271.34,2390.0,264.3908,264.5175,264.0788,264.5175,2390.0
2024-08-13 13:30:00,271.11,271.69,270.92,271.57,3443.0,264.2933,264.8587,264.108,264.7417,3443.0
2024-08-13 14:00:00,272.02,272.27,271.75,271.75,437.0,265.1804,265.4241,264.9172,264.9172,437.0
2024-08-13 14:30:00,272.19,272.49,272.0,272.01,2741.0,265.3461,265.6386,265.1609,265.1706,2741.0
2024-08-13 15:00:00,271.92,272.59,271.92,272.59,2120.0,265.0829,265.7361,265.0829,265.7361,2120.0
2024-08-13 15:30:00,272.85,273.76,272.47,272.68,8669.0,265.9895,266.8766,265.6191,265.8238,8669.0
2024-08-14 09:30:00,272.41,272.81,272.41,272.59,2192.0,265.5606,265.9505,265.5606,265.7361,2192.0
2024-08-14 10:00:00,272.41,272.93,271.33,272.93,1378.0,265.5606,266.0675,264.5077,266.0675,1378.0
2024-08-14 10:30:00,272.8,272.8,272.3,272.38,2399.0,265.9408,265.9408,265.4534,265.5313,2399.0
2024-08-14 11:00:00,272.38,272.65,271.88,271.88,3400.0,265.5313,265.7946,265.0439,265.0439,3400.0
2024-08-14 11:30:00,272.25,272.25,272.08,272.15,2610.0,265.4046,265.4046,265.2389,265.3071,2610.0
2024-08-14 12:00:00,272.07,272.08,270.77,270.78,960.0,265.2291,265.2389,263.9618,263.9716,960.0
2024-08-14 12:30:00,270.82,271.26,270.37,271.26,5148.0,264.0106,264.4395,263.5719,264.4395,5148.0
2024-08-14 13:00:00,271.32,272.05,271.32,271.5,1116.0,264.498,265.2096,264.498,264.6735,1116.0
2024-08-14 13:30:00,271.41,271.89,271.28,271.89,1857.0,264.5857,265.0537,264.459,265.0537,1857.0
2024-08-14 14:00:00,271.79,271.98,271.56,271.69,1420.0,264.9562,265.1414,264.732,264.8587,1420.0
2024-08-14 14:30:00,271.81,272.48,271.8,272.48,1265.0,264.9757,265.6288,264.9659,265.6288,1265.0
2024-08-14 15:00:00,272.68,272.9,272.35,272.63,2575.0,265.8238,266.0383,265.5021,265.7751,2575.0
2024-08-14 15:30:00,272.38,273.44,272.38,273.28,12852.0,265.5313,266.5647,265.5313,266.4087,12852.0
2024-08-15 09:30:00,276.99,277.29,274.31,274.31,2686.0,270.0254,270.3179,267.4128,267.4128,2686.0
2024-08-15 10:00:00,274.62,275.17,273.91,275.17,4912.0,267.715,268.2512,267.0229,268.2512,4912.0
2024-08-15 10:30:00,275.09,275.7,275.09,275.7,1192.0,268.1732,268.7679,268.1732,268.7679,1192.0
2024-08-15 11:00:00,275.87,277.1,275.65,277.1,1619.0,268.9336,270.1327,268.7191,270.1327,1619.0
2024-08-15 11:30:00,276.61,276.91,276.53,276.91,1541.0,269.655,269.9474,269.577,269.9474,1541.0
2024-08-15 12:00:00,276.9,276.9,276.58,276.81,1192.0,269.9377,269.9377,269.6257,269.85,1192.0
2024-08-15 12:30:00,276.8,276.87,276.28,276.5,3909.0,269.8402,269.9084,269.3333,269.5477,3909.0
2024-08-15 13:00:00,276.46,276.78,276.46,276.78,715.0,269.5088,269.8207,269.5088,269.8207,715.0
2024-08-15 13:30:00,276.66,276.74,276.55,276.65,920.0,269.7037,269.7817,269.5965,269.694,920.0
2024-08-15 14:00:00,276.69,276.7,276.12,276.32,1750.0,269.733,269.7427,269.1773,269.3723,1750.0
2024-08-15 14:30:00,276.27,276.88,276.0,276.52,2154.0,269.3235,269.9182,269.0603,269.5672,2154.0
2024-08-15 15:00:00,276.35,276.35,276.0,276.27,1586.0,269.4015,269.4015,269.0603,269.3235,1586.0
2024-08-15 15:30:00,276.55,276.84,275.94,276.47,7931.0,269.5965,269.8792,269.0018,269.5185,7931.0
2024-08-16 09:30:00,275.75,275.83,274.54,275.81,10418.0,268.8166,268.8946,267.637,268.8751,10418.0
2024-08-16 10:00:00,275.91,276.48,275.06,275.52,2611.0,268.9726,269.5283,268.144,268.5924,2611.0
2024-08-16 10:30:00,275.16,275.36,274.94,275.12,2440.0,268.2414,268.4364,268.027,268.2024,2440.0
2024-08-16 11:00:00,275.06,275.31,275.01,275.19,908.0,268.144,268.3877,268.0952,268.2707,908.0
2024-08-16 11:30:00,274.99,275.6,274.44,275.51,3200.0,268.0757,268.6704,267.5395,268.5826,3200.0
2024-08-16 12:00:00,275.25,275.67,275.14,275.45,2967.0,268.3292,268.7386,268.2219,268.5241,2967.0
2024-08-16 12:30:00,275.42,276.18,275.42,276.16,5506.0,268.4949,269.2358,268.4949,269.2163,5506.0
2024-08-16 13:00:00,275.8,276.0,275.31,275.47,4554.0,268.8653,269.0603,268.3877,268.5436,4554.0
2024-08-16 13:30:00,275.35,275.64,275.27,275.46,4358.0,268.4267,268.7094,268.3487,268.5339,4358.0
2024-08-16 14:00:00,275.66,275.8,274.96,275.21,3679.0,268.7289,268.8653,268.0465,268.2902,3679.0
2024-08-16 14:30:00,275.11,275.67,275.11,275.6,6309.0,268.1927,268.7386,268.1927,268.6704,6309.0
2024-08-16 15:00:00,275.68,276.02,275.49,275.59,9045.0,268.7484,269.0798,268.5631,268.6606,9045.0
2024-08-16 15:30:00,275.72,276.51,275.72,276.38,16740.0,268.7874,269.5575,268.7874,269.4308,16740.0
2024-08-19 09:30:00,275.49,276.56,275.49,275.72,2885.0,270.3642,271.4142,270.3642,270.5899,2885.0
2024-08-19 10:00:00,275.85,276.64,275.84,276.37,2375.0,270.7175,271.4928,270.7076,271.2278,2375.0
2024-08-19 10:30:00,276.76,277.68,276.76,277.44,2430.0,271.6105,272.5134,271.6105,272.2779,2430.0
2024-08-19 11:00:00,277.14,278.28,277.14,278.2,2322.0,271.9834,273.1022,271.9834,273.0237,2322.0
2024-08-19 11:30:00,278.0,278.55,277.72,277.72,2573.0,272.8274,273.3672,272.5527,272.5527,2573.0
2024-08-19 12:00:00,277.72,277.96,277.51,277.63,1030.0,272.5527,272.7882,272.3466,272.4643,1030.0
2024-08-19 12:30:00,277.79,277.79,277.38,277.51,1635.0,272.6214,272.6214,272.219,272.3466,1635.0
2024-08-19 13:00:00,277.27,277.56,277.27,277.3,2279.0,272.111,272.3956,272.111,272.1405,2279.0
2024-08-19 13:30:00,277.47,277.93,277.37,277.93,2611.0,272.3073,272.7588,272.2092,272.7588,2611.0
2024-08-19 14:00:00,277.61,277.93,277.05,277.16,1780.0,272.4447,272.7588,271.8951,272.0031,1780.0
2024-08-19 14:30:00,277.29,277.76,276.93,277.42,3888.0,272.1307,272.5919,271.7774,272.2582,3888.0
2024-08-19 15:00:00,277.21,277.32,276.9,277.06,2151.0,272.0521,272.1601,271.7479,271.9049,2151.0
2024-08-19 15:30:00,276.83,277.54,276.36,277.52,11681.0,271.6792,272.376,271.218,272.3564,11681.0
2024-08-20 09:30:00,275.92,277.3,275.67,276.28,3512.0,270.7861,272.1405,270.5408,271.1395,3512.0
2024-08-20 10:00:00,276.13,276.46,275.77,275.78,967.0,270.9922,271.3161,270.6389,270.6488,967.0
2024-08-20 10:30:00,276.05,276.05,274.64,274.92,4485.0,270.9137,270.9137,269.53,269.8048,4485.0
2024-08-20 11:00:00,274.96,275.41,274.78,274.78,1540.0,269.844,270.2856,269.6674,269.6674,1540.0
2024-08-20 11:30:00,274.98,275.23,274.6,275.23,1054.0,269.8636,270.109,269.4907,270.109,1054.0
2024-08-20 12:00:00,275.16,275.16,274.9,274.9,703.0,270.0403,270.0403,269.7851,269.7851,703.0
2024-08-20 12:30:00,274.97,275.14,274.97,275.01,400.0,269.8538,270.0207,269.8538,269.8931,400.0
2024-08-20 13:00:00,275.17,275.4,274.92,275.31,926.0,270.0501,270.2758,269.8048,270.1875,926.0
2024-08-20 13:30:00,275.06,275.06,274.89,274.89,962.0,269.9422,269.9422,269.7753,269.7753,962.0
2024-08-20 14:00:00,274.83,275.76,274.83,275.76,1003.0,269.7164,270.6291,269.7164,270.6291,1003.0
2024-08-20 14:30:00,275.63,275.92,275.63,275.92,600.0,270.5015,270.7861,270.5015,270.7861,600.0
2024-08-20 15:00:00,275.9,276.12,275.84,275.97,2462.0,270.7665,270.9824,270.7076,270.8352,2462.0
2024-08-20 15:30:00,275.75,276.0,275.27,275.5,12748.0,270.6193,270.8647,270.1482,270.374,12748.0
2024-08-21 09:30:00,277.08,278.63,276.22,276.56,2775.0,271.9246,273.4457,271.0806,271.4142,2775.0
2024-08-21 10:00:00,276.97,276.97,276.05,276.97,1917.0,271.8166,271.8166,270.9137,271.8166,1917.0
2024-08-21 10:30:00,276.7,278.31,276.7,277.68,8108.0,271.5516,273.1317,271.5516,272.5134,8108.0
2024-08-21 11:00:00,277.51,278.08,277.2,277.2,2609.0,272.3466,272.906,272.0423,272.0423,2609.0
2024-08-21 11:30:00,277.54,277.55,277.04,277.55,1127.0,272.376,272.3858,271.8853,272.3858,1127.0
2024-08-21 12:00:00,277.59,277.75,277.35,277.75,1015.0,272.4251,272.5821,272.1895,272.5821,1015.0
2024-08-21 12:30:00,278.35,278.51,278.2,278.51,1197.0,273.1709,273.328,273.0237,273.328,1197.0
2024-08-21 13:00:00,278.45,278.81,278.44,278.8,2834.0,273.2691,273.6224,273.2593,273.6126,2834.0
2024-08-21 13:30:00,278.93,279.1,278.87,278.87,957.0,273.7401,273.907,273.6813,273.6813,957.0
2024-08-21 14:00:00,279.18,279.18,278.55,278.79,1974.0,273.9855,273.9855,273.3672,273.6027,1974.0
2024-08-21 14:30:00,278.98,279.21,278.96,279.12,1636.0,273.7892,274.0149,273.7696,273.9266,1636.0
2024-08-21 15:00:00,279.02,279.02,278.55,278.94,4055.0,273.8285,273.8285,273.3672,273.75,4055.0
2024-08-21 15:30:00,278.93,279.34,278.72,279.18,13337.0,273.7401,274.1425,273.5341,273.9855,13337.0
2024-08-22 09:30:00,278.92,279.14,277.7,277.97,3640.0,273.7303,273.9462,272.533,272.798,3640.0
2024-08-22 10:00:00,277.56,277.89,277.46,277.72,1642.0,272.3956,272.7195,272.2975,272.5527,1642.0
2024-08-22 10:30:00,277.73,279.12,277.69,279.0,2293.0,272.5625,273.9266,272.5232,273.8088,2293.0
2024-08-22 11:00:00,278.79,278.87,278.47,278.87,2106.0,273.6027,273.6813,273.2887,273.6813,2106.0
2024-08-22 11:30:00,279.19,279.3,278.64,278.81,1360.0,273.9953,274.1033,273.4555,273.6224,1360.0
2024-08-22 12:00:00,278.78,279.84,278.77,279.62,1436.0,273.5929,274.6332,273.5831,274.4173,1436.0
2024-08-22 12:30:00,279.78,279.78,279.19,279.19,877.0,274.5743,274.5743,273.9953,273.9953,877.0
2024-08-22 13:00:00,279.12,279.81,279.12,279.48,3959.0,273.9266,274.6038,273.9266,274.2799,3959.0
2024-08-22 13:30:00,279.39,279.62,278.59,278.59,4163.0,274.1916,274.4173,273.4065,273.4065,4163.0
2024-08-22 14:00:00,278.63,279.29,278.25,279.19,7730.0,273.4457,274.0934,273.0728,273.9953,7730.0
2024-08-22 14:30:00,279.48,279.54,278.89,279.04,5743.0,274.2799,274.3388,273.7009,273.8481,5743.0
2024-08-22 15:00:00,279.13,279.43,278.77,278.8,4586.0,273.9364,274.2308,273.5831,273.6126,4586.0
2024-08-22 15:30:00,279.04,279.55,277.2,277.61,14608.0,273.8481,274.3486,272.0423,272.4447,14608.0
2024-08-23 09:30:00,279.25,279.63,278.0,279.63,2918.0,274.0542,274.4271,272.8274,274.4271,2918.0
2024-08-23 10:00:00,280.0,282.15,279.93,282.15,4865.0,274.7902,276.9002,274.7215,276.9002,4865.0
2024-08-23 10:30:00,282.28,282.88,281.51,282.86,10266.0,277.0278,277.6166,276.2721,277.597,10266.0
2024-08-23 11:00:00,282.62,284.5,282.38,284.44,4069.0,277.3615,279.2065,277.126,279.1476,4069.0
2024-08-23 11:30:00,284.36,284.86,283.67,283.67,4371.0,279.0691,279.5598,278.392,278.392,4371.0
2024-08-23 12:00:00,283.46,283.46,282.81,283.04,2900.0,278.1859,278.1859,277.548,277.7737,2900.0
2024-08-23 12:30:00,282.93,283.13,282.58,282.64,3842.0,277.6657,277.862,277.3222,277.3811,3842.0
2024-08-23 13:00:00,282.64,282.82,282.58,282.75,2499.0,277.3811,277.5578,277.3222,277.4891,2499.0
2024-08-23 13:30:00,282.94,282.96,282.82,282.94,1100.0,277.6755,277.6952,277.5578,277.6755,1100.0
2024-08-23 14:00:00,282.82,283.17,282.63,282.88,4112.0,277.5578,277.9013,277.3713,277.6166,4112.0
2024-08-23 14:30:00,283.03,283.12,282.87,282.88,1440.0,277.7639,277.8522,277.6068,277.6166,1440.0
2024-08-23 15:00:00,282.76,283.42,282.75,283.35,3891.0,277.4989,278.1466,277.4891,278.0779,3891.0
2024-08-23 15:30:00,283.47,284.28,283.1,283.85,20036.0,278.1957,278.9906,277.8326,278.5686,20036.0
2024-08-26 09:30:00,285.0,285.94,284.35,284.85,3042.0,279.6972,280.6197,279.0593,279.55,3042.0
2024-08-26 10:00:00,285.37,285.6,284.73,285.36,2374.0,280.0603,280.286,279.4322,280.0505,2374.0
2024-08-26 10:30:00,285.62,285.69,283.89,283.9,2556.0,280.3057,280.3744,278.6079,278.6177,2556.0
2024-08-26 11:00:00,284.2,284.74,283.71,283.94,4087.0,278.9121,279.442,278.4312,278.6569,4087.0
2024-08-26 11:30:00,283.94,283.95,283.12,283.52,3148.0,278.6569,278.6667,277.8522,278.2447,3148.0
2024-08-26 12:00:00,283.62,283.79,283.44,283.78,694.0,278.3429,278.5097,278.1662,278.4999,694.0
2024-08-26 12:30:00,283.82,284.01,283.6,283.86,2487.0,278.5392,278.7256,278.3233,278.5784,2487.0
2024-08-26 13:00:00,283.86,284.16,283.73,283.76,1400.0,278.5784,278.8728,278.4508,278.4803,1400.0
2024-08-26 13:30:00,283.42,283.42,282.67,282.75,1600.0,278.1466,278.1466,277.4106,277.4891,1600.0
2024-08-26 14:00:00,283.07,283.45,282.95,283.41,1695.0,277.8031,278.176,277.6853,278.1368,1695.0
2024-08-26 14:30:00,283.44,283.54,283.21,283.21,1420.0,278.1662,278.2644,277.9405,277.9405,1420.0
2024-08-26 15:00:00,283.3,283.59,282.99,282.99,4157.0,278.0288,278.3134,277.7246,277.7246,4157.0
2024-08-26 15:30:00,282.97,283.06,282.18,282.99,14730.0,277.705,277.7933,276.9297,277.7246,14730.0
2024-08-27 09:30:00,282.63,282.63,281.88,281.94,3286.0,277.3713,277.3713,276.6353,276.6941,3286.0
2024-08-27 10:00:00,281.75,282.32,281.41,281.93,5277.0,276.5077,277.0671,276.174,276.6843,5277.0
2024-08-27 10:30:00,281.88,282.61,281.88,282.15,3719.0,276.6353,277.3517,276.6353,276.9002,3719.0
2024-08-27 11:00:00,282.13,282.58,281.54,282.18,3666.0,276.8806,277.3222,276.3016,276.9297,3666.0
2024-08-27 11:30:00,282.08,282.08,281.4,281.73,1762.0,276.8315,276.8315,276.1642,276.488,1762.0
2024-08-27 12:00:00,281.93,282.31,281.72,282.05,2240.0,276.6843,277.0573,276.4782,276.8021,2240.0
2024-08-27 12:30:00,281.92,281.92,281.24,281.85,1911.0,276.6745,276.6745,276.0072,276.6058,1911.0
2024-08-27 13:00:00,281.96,282.59,281.89,282.48,1900.0,276.7138,277.332,276.6451,277.2241,1900.0
2024-08-27 13:30:00,282.58,282.65,282.34,282.46,1835.0,277.3222,277.3909,277.0867,277.2045,1835.0
2024-08-27 14:00:00,282.37,282.63,282.34,282.61,1347.0,277.1161,277.3713,277.0867,277.3517,1347.0
2024-08-27 14:30:00,282.64,282.79,282.47,282.51,2716.0,277.3811,277.5283,277.2143,277.2535,2716.0
2024-08-27 15:00:00,282.61,282.62,282.07,282.46,2926.0,277.3517,277.3615,276.8217,277.2045,2926.0
2024-08-27 15:30:00,282.52,282.87,281.93,282.13,19437.0,277.2633,277.6068,276.6843,276.8806,19437.0
2024-08-28 09:30:00,282.28,282.92,280.06,282.3,9279.0,277.0278,277.6559,274.8491,277.0474,9279.0
2024-08-28 10:00:00,282.07,282.67,281.89,282.21,4946.0,276.8217,277.4106,276.6451,276.9591,4946.0
2024-08-28 10:30:00,282.22,282.86,282.22,282.76,4779.0,276.9689,277.597,276.9689,277.4989,4779.0
2024-08-28 11:00:00,282.69,282.7,281.81,281.81,4644.0,277.4302,277.44,276.5666,276.5666,4644.0
2024-08-28 11:30:00,281.58,281.58,281.25,281.46,1807.0,276.3408,276.3408,276.017,276.2231,1807.0
2024-08-28 12:00:00,281.22,281.22,279.76,280.37,3309.0,275.9875,275.9875,274.5547,275.1534,3309.0
2024-08-28 12:30:00,280.35,280.78,280.22,280.66,8943.0,275.1337,275.5557,275.0061,275.438,8943.0
2024-08-28 13:00:00,280.81,280.94,279.95,280.44,4358.0,275.5852,275.7127,274.7412,275.222,4358.0
2024-08-28 13:30:00,280.5,280.99,280.14,280.3,2525.0,275.2809,275.7618,274.9276,275.0847,2525.0
2024-08-28 14:00:00,280.0,280.08,279.73,279.73,1875.0,274.7902,274.8687,274.5253,274.5253,1875.0
2024-08-28 14:30:00,279.73,280.5,279.73,280.4,1868.0,274.5253,275.2809,274.5253,275.1828,1868.0
2024-08-28 15:00:00,280.45,280.62,280.03,280.62,4250.0,275.2319,275.3987,274.8197,275.3987,4250.0
2024-08-28 15:30:00,280.52,280.66,279.81,280.04,14591.0,275.3006,275.438,274.6038,274.8295,14591.0
2024-08-29 09:30:00,282.46,282.46,280.42,280.42,2408.0,277.2045,277.2045,275.2024,275.2024,2408.0
2024-08-29 10:00:00,281.91,283.01,280.61,282.81,7146.0,276.6647,277.7442,275.3889,277.548,7146.0
2024-08-29 10:30:00,282.78,282.79,281.71,281.81,5890.0,277.5185,277.5283,276.4684,276.5666,5890.0
2024-08-29 11:00:00,282.05,282.45,282.01,282.26,6790.0,276.8021,277.1947,276.7628,277.0082,6790.0
2024-08-29 11:30:00,282.59,282.72,282.08,282.09,3281.0,277.332,277.4596,276.8315,276.8413,3281.0
2024-08-29 12:00:00,282.54,282.92,282.41,282.63,2806.0,277.283,277.6559,277.1554,277.3713,2806.0
2024-08-29 12:30:00,282.51,283.16,282.51,283.08,24371.0,277.2535,277.8914,277.2535,277.8129,24371.0
2024-08-29 13:00:00,282.92,282.92,282.5,282.55,1702.0,277.6559,277.6559,277.2437,277.2928,1702.0
2024-08-29 13:30:00,282.59,282.82,282.43,282.72,8178.0,277.332,277.5578,277.175,277.4596,8178.0
2024-08-29 14:00:00,282.86,283.3,282.77,282.77,2710.0,277.597,278.0288,277.5087,277.5087,2710.0
2024-08-29 14:30:00,282.54,282.74,281.44,281.82,2527.0,277.283,277.4793,276.2034,276.5764,2527.0
2024-08-29 15:00:00,281.93,283.15,281.66,283.15,64724.0,276.6843,277.8816,276.4193,277.8816,64724.0
2024-08-29 15:30:00,283.19,283.19,280.64,281.05,11444.0,277.9209,277.9209,275.4183,275.8207,11444.0
2024-08-30 09:30:00,282.88,283.54,281.93,281.94,4642.0,277.6166,278.2644,276.6843,276.6941,4642.0
2024-08-30 10:00:00,282.9,283.9,282.9,283.57,2805.0,277.6363,278.6177,277.6363,278.2938,2805.0
2024-08-30 10:30:00,283.29,283.9,283.05,283.05,2084.0,278.019,278.6177,277.7835,277.7835,2084.0
2024-08-30 11:00:00,282.82,282.83,281.36,281.56,3423.0,277.5578,277.5676,276.1249,276.3212,3423.0
2024-08-30 11:30:00,281.61,281.68,280.58,280.84,2460.0,276.3703,276.439,275.3594,275.6146,2460.0
2024-08-30 12:00:00,280.55,280.94,280.2,280.29,6122.0,275.33,275.7127,274.9865,275.0748,6122.0
2024-08-30 12:30:00,279.92,280.71,279.83,280.71,1268.0,274.7117,275.487,274.6234,275.487,1268.0
2024-08-30 13:00:00,280.86,281.08,280.49,280.66,2649.0,275.6342,275.8501,275.2711,275.438,2649.0
2024-08-30 13:30:00,280.68,280.89,280.56,280.88,1036.0,275.4576,275.6637,275.3398,275.6539,1036.0
2024-08-30 14:00:00,280.82,281.42,280.82,281.18,2303.0,275.595,276.1838,275.595,275.9483,2303.0
2024-08-30 14:30:00,281.17,281.88,281.16,281.46,5538.0,275.9385,276.6353,275.9287,276.2231,5538.0
2024-08-30 15:00:00,281.6,282.48,281.55,282.37,10510.0,276.3605,277.2241,276.3114,277.1161,10510.0
2024-08-30 15:30:00,282.47,283.82,282.06,283.49,19747.0,277.2143,278.5392,276.8119,278.2153,19747.0
2024-09-03 09:30:00,282.42,284.65,281.78,283.19,13701.0,277.1652,279.3537,276.5371,277.9209,13701.0
2024-09-03 10:00:00,282.94,283.0,279.24,279.72,10538.0,277.6755,277.7344,274.0444,274.5154,10538.0
2024-09-03 10:30:00,279.59,280.67,279.52,279.86,5847.0,274.3879,275.4478,274.3192,274.6528,5847.0
2024-09-03 11:00:00,280.05,280.6,280.0,280.54,3451.0,274.8393,275.3791,274.7902,275.3202,3451.0
2024-09-03 11:30:00,280.56,280.86,280.29,280.61,4200.0,275.3398,275.6342,275.0748,275.3889,4200.0
2024-09-03 12:00:00,280.62,280.66,279.83,279.83,4038.0,275.3987,275.438,274.6234,274.6234,4038.0
2024-09-03 12:30:00,279.61,279.61,278.83,279.13,5664.0,274.4075,274.4075,273.642,273.9364,5664.0
2024-09-03 13:00:00,278.85,279.57,278.62,279.51,3838.0,273.6616,274.3682,273.4359,274.3094,3838.0
2024-09-03 13:30:00,279.35,279.62,279.24,279.49,1829.0,274.1523,274.4173,274.0444,274.2897,1829.0
2024-09-03 14:00:00,279.12,279.5,279.08,279.2,5704.0,273.9266,274.2995,273.8874,274.0051,5704.0
2024-09-03 14:30:00,279.34,279.34,278.76,278.8,5480.0,274.1425,274.1425,273.5733,273.6126,5480.0
2024-09-03 15:00:00,278.82,279.04,278.71,278.78,6258.0,273.6322,273.8481,273.5242,273.5929,6258.0
2024-09-03 15:30:00,278.9,279.77,277.83,279.61,53209.0,273.7107,274.5645,272.6606,274.4075,53209.0
2024-09-04 09:30:00,279.56,280.86,278.36,279.84,3805.0,274.3584,275.6342,273.1808,274.6332,3805.0
2024-09-04 10:00:00,279.12,279.83,278.33,278.59,2032.0,273.9266,274.6234,273.1513,273.4065,2032.0
2024-09-04 10:30:00,278.35,279.38,278.31,279.38,1881.0,273.1709,274.1818,273.1317,274.1818,1881.0
2024-09-04 11:00:00,279.38,279.42,277.96,278.21,2367.0,274.1818,274.221,272.7882,273.0335,2367.0
2024-09-04 11:30:00,277.96,278.52,277.9,278.38,3255.0,272.7882,273.3378,272.7293,273.2004,3255.0
2024-09-04 12:00:00,278.37,278.53,277.3,277.48,2003.0,273.1906,273.3476,272.1405,272.3171,2003.0
2024-09-04 12:30:00,277.48,278.07,277.48,277.74,2157.0,272.3171,272.8961,272.3171,272.5723,2157.0
2024-09-04 13:00:00,277.58,278.07,277.46,277.46,1801.0,272.4153,272.8961,272.2975,272.2975,1801.0
2024-09-04 13:30:00,277.49,277.87,277.37,277.78,1699.0,272.3269,272.6999,272.2092,272.6115,1699.0
2024-09-04 14:00:00,277.52,278.22,277.44,278.22,3274.0,272.3564,273.0434,272.2779,273.0434,3274.0
2024-09-04 14:30:00,278.32,278.32,277.63,277.89,2951.0,273.1415,273.1415,272.4643,272.7195,2951.0
2024-09-04 15:00:00,277.93,278.03,277.58,278.03,2748.0,272.7588,272.8569,272.4153,272.8569,2748.0
2024-09-04 15:30:00,277.93,279.52,277.83,279.07,21313.0,272.7588,274.3192,272.6606,273.8775,21313.0
2024-09-05 09:30:00,278.71,278.71,273.76,273.76,5747.0,273.5242,273.5242,268.6663,268.6663,5747.0
2024-09-05 10:00:00,274.45,276.44,274.25,274.45,7129.0,269.3435,271.2965,269.1472,269.3435,7129.0
2024-09-05 10:30:00,274.4,274.4,273.62,274.0,8751.0,269.2944,269.2944,268.5289,268.9019,8751.0
2024-09-05 11:00:00,273.77,273.77,272.31,272.33,2907.0,268.6762,268.6762,267.2433,267.2629,2907.0
2024-09-05 11:30:00,272.47,272.55,272.03,272.03,7011.0,267.4003,267.4789,266.9685,266.9685,7011.0
2024-09-05 12:00:00,271.73,272.14,270.78,271.43,5701.0,266.6741,267.0765,265.7418,266.3797,5701.0
2024-09-05 12:30:00,271.28,271.91,270.89,271.83,6712.0,266.2325,266.8508,265.8497,266.7722,6712.0
2024-09-05 13:00:00,271.63,272.26,271.31,272.14,2394.0,266.576,267.1942,266.2619,267.0765,2394.0
2024-09-05 13:30:00,272.15,273.32,272.14,273.31,11837.0,267.0863,268.2345,267.0765,268.2247,11837.0
2024-09-05 14:00:00,273.31,273.62,272.63,272.63,25713.0,268.2247,268.5289,267.5574,267.5574,25713.0
2024-09-05 14:30:00,272.44,273.3,272.44,273.14,18669.0,267.3709,268.2149,267.3709,268.0579,18669.0
2024-09-05 15:00:00,273.24,273.24,271.84,272.8,13186.0,268.156,268.156,266.7821,267.7242,13186.0
2024-09-05 15:30:00,272.87,273.39,271.12,271.57,44450.0,267.7929,268.3032,266.0755,266.5171,44450.0
2024-09-06 09:30:00,271.99,275.15,271.99,274.25,6416.0,266.9293,270.0305,266.9293,269.1472,6416.0
2024-09-06 10:00:00,273.98,273.98,271.14,271.14,2864.0,268.8822,268.8822,266.0951,266.0951,2864.0
2024-09-06 10:30:00,271.5,271.72,270.16,270.44,6461.0,266.4484,266.6643,265.1333,265.4081,6461.0
2024-09-06 11:00:00,270.51,271.76,268.89,269.12,6386.0,265.4768,266.7036,263.887,264.1127,6386.0
2024-09-06 11:30:00,269.14,269.68,269.02,269.02,2240.0,264.1323,264.6623,264.0145,264.0145,2240.0
2024-09-06 12:00:00,269.0,269.72,268.95,269.72,4739.0,263.9949,264.7015,263.9458,264.7015,4739.0
2024-09-06 12:30:00,269.6,270.8,269.59,270.68,9500.0,264.5837,265.7614,264.5739,265.6436,9500.0
2024-09-06 13:00:00,270.67,271.46,270.57,271.34,8188.0,265.6338,266.4091,265.5357,266.2914,8188.0
2024-09-06 13:30:00,271.34,271.34,270.48,270.49,16428.0,266.2914,266.2914,265.4474,265.4572,16428.0
2024-09-06 14:00:00,270.34,270.34,269.49,270.0,3481.0,265.31,265.31,264.4758,264.9763,3481.0
2024-09-06 14:30:00,270.03,270.66,269.69,270.66,2485.0,265.0057,265.624,264.6721,265.624,2485.0
2024-09-06 15:00:00,270.6,271.3,270.14,270.95,10757.0,265.5651,266.2521,265.1137,265.9086,10757.0
2024-09-06 15:30:00,270.88,271.28,269.92,270.91,27195.0,265.8399,266.2325,264.8978,265.8694,27195.0
2024-09-09 09:30:00,272.75,274.26,271.92,274.11,8683.0,267.6751,269.157,266.8606,269.0098,8683.0
2024-09-09 10:00:00,274.27,278.38,274.27,277.39,20298.0,269.1668,273.2004,269.1668,272.2288,20298.0
2024-09-09 10:30:00,277.28,277.92,276.72,277.48,7726.0,272.1208,272.7489,271.5713,272.3171,7726.0
2024-09-09 11:00:00,277.22,277.65,276.87,277.25,4219.0,272.062,272.484,271.7185,272.0914,4219.0
2024-09-09 11:30:00,277.55,277.93,277.21,277.92,7178.0,272.3858,272.7588,272.0521,272.7489,7178.0
2024-09-09 12:00:00,277.73,278.29,277.44,278.06,8070.0,272.5625,273.1121,272.2779,272.8863,8070.0
2024-09-09 12:30:00,278.14,278.58,277.96,278.23,4980.0,272.9648,273.3967,272.7882,273.0532,4980.0
2024-09-09 13:00:00,278.09,278.2,277.71,277.72,5685.0,272.9158,273.0237,272.5428,272.5527,5685.0
2024-09-09 13:30:00,277.75,277.95,277.5,277.5,6513.0,272.5821,272.7784,272.3368,272.3368,6513.0
2024-09-09 14:00:00,277.49,277.62,276.85,277.56,6493.0,272.3269,272.4545,271.6988,272.3956,6493.0
2024-09-09 14:30:00,277.56,277.57,276.87,276.88,7480.0,272.3956,272.4054,271.7185,271.7283,7480.0
2024-09-09 15:00:00,276.79,277.24,276.68,277.08,6251.0,271.64,272.0816,271.532,271.9246,6251.0
2024-09-09 15:30:00,277.01,277.3,276.51,277.02,33291.0,271.8559,272.1405,271.3652,271.8657,33291.0
2024-09-10 09:30:00,277.44,278.6,274.87,277.46,12977.0,272.2779,273.4163,269.7557,272.2975,12977.0
2024-09-10 10:00:00,277.74,277.74,273.62,274.78,13851.0,272.5723,272.5723,268.5289,269.6674,13851.0
2024-09-10 10:30:00,274.78,276.07,274.41,275.95,10676.0,269.6674,270.9334,269.3042,270.8156,10676.0
2024-09-10 11:00:00,275.95,276.88,275.92,276.88,7561.0,270.8156,271.7283,270.7861,271.7283,7561.0
2024-09-10 11:30:00,276.88,276.88,274.94,274.94,5782.0,271.7283,271.7283,269.8244,269.8244,5782.0
2024-09-10 12:00:00,274.94,275.14,274.25,274.25,4659.0,269.8244,270.0207,269.1472,269.1472,4659.0
2024-09-10 12:30:00,274.54,275.12,274.47,275.02,4088.0,269.4318,270.001,269.3631,269.9029,4088.0
2024-09-10 13:00:00,274.99,275.14,274.66,274.94,9300.0,269.8735,270.0207,269.5496,269.8244,9300.0
2024-09-10 13:30:00,274.69,275.17,274.18,274.42,2025.0,269.579,270.0501,269.0785,269.3141,2025.0
2024-09-10 14:00:00,274.33,274.83,273.99,274.28,7192.0,269.2257,269.7164,268.8921,269.1767,7192.0
2024-09-10 14:30:00,274.47,275.21,274.33,275.21,8105.0,269.3631,270.0894,269.2257,270.0894,8105.0
2024-09-10 15:00:00,275.01,275.18,274.9,275.02,2904.0,269.8931,270.0599,269.7851,269.9029,2904.0
2024-09-10 15:30:00,275.0,275.92,274.75,275.74,16408.0,269.8833,270.7861,269.6379,270.6095,16408.0
2024-09-11 09:30:00,275.52,275.52,270.23,270.7,16112.0,270.3936,270.3936,265.202,265.6633,16112.0
2024-09-11 10:00:00,270.43,270.68,269.58,270.68,18952.0,265.3983,265.6436,264.5641,265.6436,18952.0
2024-09-11 10:30:00,270.4,272.01,270.4,271.81,6795.0,265.3689,266.9489,265.3689,266.7526,6795.0
2024-09-11 11:00:00,271.55,272.43,271.54,272.29,3297.0,266.4975,267.3611,266.4876,267.2237,3297.0
2024-09-11 11:30:00,272.63,272.96,272.26,272.8,7186.0,267.5574,267.8812,267.1942,267.7242,7186.0
2024-09-11 12:00:00,272.77,273.29,272.73,273.29,2817.0,267.6948,268.2051,267.6555,268.2051,2817.0
2024-09-11 12:30:00,273.33,273.93,273.26,273.72,2085.0,268.2443,268.8332,268.1756,268.6271,2085.0
2024-09-11 13:00:00,273.97,274.67,273.97,274.28,3276.0,268.8724,269.5594,268.8724,269.1767,3276.0
2024-09-11 13:30:00,274.07,274.48,273.83,274.0,13767.0,268.9706,269.3729,268.735,268.9019,13767.0
2024-09-11 14:00:00,274.06,274.4,273.74,274.18,5381.0,268.9608,269.2944,268.6467,269.0785,5381.0
2024-09-11 14:30:00,274.36,275.32,274.27,275.01,5314.0,269.2552,270.1973,269.1668,269.8931,5314.0
2024-09-11 15:00:00,274.86,276.29,274.86,276.29,6154.0,269.7459,271.1493,269.7459,271.1493,6154.0
2024-09-11 15:30:00,276.3,276.67,275.54,276.11,21010.0,271.1591,271.5222,270.4132,270.9726,21010.0
2024-09-12 09:30:00,277.09,277.09,273.8,274.28,4795.0,271.9344,271.9344,268.7056,269.1767,4795.0
2024-09-12 10:00:00,273.08,274.99,273.08,274.86,5023.0,267.999,269.8735,267.999,269.7459,5023.0
2024-09-12 10:30:00,275.08,276.3,275.08,275.71,2298.0,269.9618,271.1591,269.9618,270.5801,2298.0
2024-09-12 11:00:00,275.37,276.08,275.37,275.78,2069.0,270.2464,270.9432,270.2464,270.6488,2069.0
2024-09-12 11:30:00,275.9,275.9,275.37,275.37,2500.0,270.7665,270.7665,270.2464,270.2464,2500.0
2024-09-12 12:00:00,275.48,275.94,275.48,275.73,800.0,270.3543,270.8058,270.3543,270.5997,800.0
2024-09-12 12:30:00,275.57,276.33,275.57,276.32,1850.0,270.4427,271.1885,270.4427,271.1787,1850.0
2024-09-12 13:00:00,276.68,276.68,276.32,276.49,2424.0,271.532,271.532,271.1787,271.3455,2424.0
2024-09-12 13:30:00,276.63,277.38,276.63,277.25,1925.0,271.4829,272.219,271.4829,272.0914,1925.0
2024-09-12 14:00:00,277.22,277.35,276.64,276.75,3398.0,272.062,272.1895,271.4928,271.6007,3398.0
2024-09-12 14:30:00,276.55,276.64,275.66,276.33,6677.0,271.4044,271.4928,270.531,271.1885,6677.0
2024-09-12 15:00:00,275.99,276.44,275.94,276.41,9224.0,270.8548,271.2965,270.8058,271.267,9224.0
2024-09-12 15:30:00,276.34,277.94,276.31,277.77,31637.0,271.1983,272.7686,271.1689,272.6017,31637.0
2024-09-13 09:30:00,278.75,279.6,278.75,279.6,2347.0,273.5635,274.3977,273.5635,274.3977,2347.0
2024-09-13 10:00:00,279.65,282.01,278.8,281.58,2732.0,274.4467,276.7628,273.6126,276.3408,2732.0
2024-09-13 10:30:00,282.0,282.22,281.44,281.5,7471.0,276.753,276.9689,276.2034,276.2623,7471.0
2024-09-13 11:00:00,281.69,281.69,280.95,280.95,4609.0,276.4488,276.4488,275.7226,275.7226,4609.0
2024-09-13 11:30:00,280.97,282.2,280.7,282.2,4859.0,275.7422,276.9493,275.4772,276.9493,4859.0
2024-09-13 12:00:00,282.29,282.35,281.7,281.7,1105.0,277.0376,277.0965,276.4586,276.4586,1105.0
2024-09-13 12:30:00,281.62,281.62,281.27,281.53,3345.0,276.3801,276.3801,276.0366,276.2918,3345.0
2024-09-13 13:00:00,281.55,281.88,281.45,281.88,1892.0,276.3114,276.6353,276.2133,276.6353,1892.0
2024-09-13 13:30:00,281.88,281.96,281.31,281.35,13101.0,276.6353,276.7138,276.0759,276.1151,13101.0
2024-09-13 14:00:00,281.14,281.14,280.31,280.82,8749.0,275.909,275.909,275.0945,275.595,8749.0
2024-09-13 14:30:00,280.58,280.58,279.89,279.89,2935.0,275.3594,275.3594,274.6823,274.6823,2935.0
2024-09-13 15:00:00,279.85,280.47,279.66,280.44,4787.0,274.643,275.2515,274.4566,275.222,4787.0
2024-09-13 15:30:00,280.35,281.05,279.82,280.34,33211.0,275.1337,275.8207,274.6136,275.1239,33211.0
2024-09-16 09:30:00,281.99,283.98,281.64,283.32,6034.0,276.7432,278.6962,276.3997,278.0485,6034.0
2024-09-16 10:00:00,283.42,283.59,282.36,282.36,3968.0,278.1466,278.3134,277.1063,277.1063,3968.0
2024-09-16 10:30:00,282.1,282.75,281.85,282.09,4090.0,276.8512,277.4891,276.6058,276.8413,4090.0
2024-09-16 11:00:00,282.07,282.14,280.1,280.1,5176.0,276.8217,276.8904,274.8884,274.8884,5176.0
2024-09-16 11:30:00,280.1,280.89,280.05,280.61,6095.0,274.8884,275.6637,274.8393,275.3889,6095.0
2024-09-16 12:00:00,280.53,280.68,280.2,280.68,2550.0,275.3104,275.4576,274.9865,275.4576,2550.0
2024-09-16 12:30:00,280.57,280.72,280.55,280.69,2315.0,275.3496,275.4968,275.33,275.4674,2315.0
2024-09-16 13:00:00,280.66,280.72,280.5,280.61,3721.0,275.438,275.4968,275.2809,275.3889,3721.0
2024-09-16 13:30:00,280.5,280.92,280.32,280.81,4294.0,275.2809,275.6931,275.1043,275.5852,4294.0
2024-09-16 14:00:00,280.73,280.89,280.67,280.67,510.0,275.5067,275.6637,275.4478,275.4478,510.0
2024-09-16 14:30:00,280.83,281.07,280.55,281.04,7692.0,275.6048,275.8403,275.33,275.8109,7692.0
2024-09-16 15:00:00,280.86,280.96,280.59,280.62,3366.0,275.6342,275.7324,275.3693,275.3987,3366.0
2024-09-16 15:30:00,280.75,281.65,280.62,281.33,30755.0,275.5263,276.4095,275.3987,276.0955,30755.0
2024-09-17 09:30:00,282.22,282.56,280.74,281.49,3473.0,276.9689,277.3026,275.5165,276.2525,3473.0
2024-09-17 10:00:00,281.5,283.09,281.11,282.5,13403.0,276.2623,277.8227,275.8796,277.2437,13403.0
2024-09-17 10:30:00,282.33,283.24,282.14,282.56,5643.0,277.0769,277.97,276.8904,277.3026,5643.0
2024-09-17 11:00:00,282.56,283.2,282.56,283.05,12046.0,277.3026,277.9307,277.3026,277.7835,12046.0
2024-09-17 11:30:00,282.91,283.56,282.81,282.81,17500.0,277.6461,278.284,277.548,277.548,17500.0
2024-09-17 12:00:00,282.7,282.78,281.82,282.11,3948.0,277.44,277.5185,276.5764,276.861,3948.0
2024-09-17 12:30:00,282.31,282.31,280.86,280.86,1356.0,277.0573,277.0573,275.6342,275.6342,1356.0
2024-09-17 13:00:00,281.31,281.63,281.16,281.63,413.0,276.0759,276.3899,275.9287,276.3899,413.0
2024-09-17 13:30:00,281.57,282.25,281.32,282.25,1559.0,276.331,276.9984,276.0857,276.9984,1559.0
2024-09-17 14:00:00,281.88,281.88,281.49,281.52,1018.0,276.6353,276.6353,276.2525,276.282,1018.0
2024-09-17 14:30:00,281.44,281.7,281.27,281.57,2218.0,276.2034,276.4586,276.0366,276.331,2218.0
2024-09-17 15:00:00,281.44,281.54,280.2,280.2,3557.0,276.2034,276.3016,274.9865,274.9865,3557.0
2024-09-17 15:30:00,280.12,280.63,279.74,280.17,17893.0,274.908,275.4085,274.5351,274.9571,17893.0
2024-09-18 09:30:00,281.45,281.94,280.42,280.48,6844.0,276.2133,276.6941,275.2024,275.2613,6844.0
2024-09-18 10:00:00,280.4,281.29,280.28,280.8,4148.0,275.1828,276.0562,275.065,275.5754,4148.0
2024-09-18 10:30:00,280.88,281.1,280.42,280.91,2587.0,275.6539,275.8698,275.2024,275.6833,2587.0
2024-09-18 11:00:00,281.25,281.69,281.03,281.6,11373.0,276.017,276.4488,275.8011,276.3605,11373.0
2024-09-18 11:30:00,281.35,281.47,281.15,281.16,2026.0,276.1151,276.2329,275.9188,275.9287,2026.0
2024-09-18 12:00:00,280.91,281.91,280.78,281.91,2888.0,275.6833,276.6647,275.5557,276.6647,2888.0
2024-09-18 12:30:00,281.94,282.1,281.72,281.93,2442.0,276.6941,276.8512,276.4782,276.6843,2442.0
2024-09-18 13:00:00,281.83,282.06,281.53,281.66,4167.0,276.5862,276.8119,276.2918,276.4193,4167.0
2024-09-18 13:30:00,281.67,281.99,281.42,281.44,7336.0,276.4292,276.7432,276.1838,276.2034,7336.0
2024-09-18 14:00:00,281.3,285.29,280.26,283.29,23307.0,276.066,279.9818,275.0454,278.019,23307.0
2024-09-18 14:30:00,283.12,284.53,282.12,282.81,6008.0,277.8522,279.2359,276.8708,277.548,6008.0
2024-09-18 15:00:00,282.09,283.17,281.47,282.64,4263.0,276.8413,277.9013,276.2329,277.3811,4263.0
2024-09-18 15:30:00,283.12,283.12,280.44,280.66,11602.0,277.8522,277.8522,275.222,275.438,11602.0
2024-09-19 09:30:00,285.81,285.81,282.6,283.48,4866.0,280.4921,280.4921,277.3419,278.2055,4866.0
2024-09-19 10:00:00,283.99,284.96,283.34,284.01,3649.0,278.706,279.6579,278.0681,278.7256,3649.0
2024-09-19 10:30:00,284.7,284.7,283.63,284.23,2200.0,279.4028,279.4028,278.3527,278.9415,2200.0
2024-09-19 11:00:00,284.35,284.91,283.93,284.64,5449.0,279.0593,279.6089,278.6471,279.3439,5449.0
2024-09-19 11:30:00,284.55,284.96,284.38,284.75,2350.0,279.2556,279.6579,279.0887,279.4519,2350.0
2024-09-19 12:00:00,284.75,285.52,284.74,285.41,2924.0,279.4519,280.2075,279.442,280.0996,2924.0
2024-09-19 12:30:00,285.82,286.73,285.72,286.0,6276.0,280.5019,281.395,280.4038,280.6786,6276.0
2024-09-19 13:00:00,285.86,286.19,285.8,286.19,4425.0,280.5412,280.8651,280.4823,280.8651,4425.0
2024-09-19 13:30:00,286.44,286.82,286.44,286.68,1517.0,281.1104,281.4833,281.1104,281.3459,1517.0
2024-09-19 14:00:00,286.63,287.0,286.5,286.72,8039.0,281.2969,281.66,281.1693,281.3852,8039.0
2024-09-19 14:30:00,286.87,286.96,286.08,286.17,3145.0,281.5324,281.6207,280.7571,280.8454,3145.0
2024-09-19 15:00:00,286.35,286.76,286.22,286.22,5882.0,281.0221,281.4245,280.8945,280.8945,5882.0
2024-09-19 15:30:00,286.41,286.64,286.05,286.11,15649.0,281.081,281.3067,280.7277,280.7866,15649.0
2024-09-20 09:30:00,284.44,284.44,281.64,281.75,38811.0,279.1476,279.1476,276.3997,276.5077,38811.0
2024-09-20 10:00:00,282.24,283.0,281.82,283.0,1220.0,276.9886,277.7344,276.5764,277.7344,1220.0
2024-09-20 10:30:00,282.72,283.06,281.94,282.36,1107.0,277.4596,277.7933,276.6941,277.1063,1107.0
2024-09-20 11:00:00,282.72,282.72,281.91,282.31,2605.0,277.4596,277.4596,276.6647,277.0573,2605.0
2024-09-20 11:30:00,281.9,282.86,281.87,281.87,1611.0,276.6549,277.597,276.6254,276.6254,1611.0
2024-09-20 12:00:00,281.9,282.61,281.86,282.61,1321.0,276.6549,277.3517,276.6156,277.3517,1321.0
2024-09-20 12:30:00,282.64,283.12,282.56,283.12,2020.0,277.3811,277.8522,277.3026,277.8522,2020.0
2024-09-20 13:00:00,283.15,283.28,283.02,283.02,1183.0,277.8816,278.0092,277.754,277.754,1183.0
2024-09-20 13:30:00,283.05,283.23,282.96,283.23,1151.0,277.7835,277.9601,277.6952,277.9601,1151.0
2024-09-20 14:00:00,282.7,282.8,282.22,282.22,1881.0,277.44,277.5381,276.9689,276.9689,1881.0
2024-09-20 14:30:00,282.03,282.48,281.93,282.42,2667.0,276.7825,277.2241,276.6843,277.1652,2667.0
2024-09-20 15:00:00,282.26,282.77,281.98,282.77,2911.0,277.0082,277.5087,276.7334,277.5087,2911.0
2024-09-20 15:30:00,282.71,283.53,282.44,283.19,25417.0,277.4498,278.2546,277.1848,277.9209,25417.0
2024-09-23 09:30:00,284.36,287.01,283.81,284.02,7314.0,279.0691,281.6698,278.5293,278.7354,7314.0
2024-09-23 10:00:00,284.25,284.51,283.51,283.56,5983.0,278.9612,279.2163,278.2349,278.284,5983.0
2024-09-23 10:30:00,283.37,283.9,283.24,283.78,1063.0,278.0975,278.6177,277.97,278.4999,1063.0
2024-09-23 11:00:00,283.78,284.04,283.49,284.04,3314.0,278.4999,278.7551,278.2153,278.7551,3314.0
2024-09-23 11:30:00,283.9,283.91,283.39,283.71,6917.0,278.6177,278.6275,278.1172,278.4312,6917.0
2024-09-23 12:00:00,283.91,283.91,282.71,283.41,9022.0,278.6275,278.6275,277.4498,278.1368,9022.0
2024-09-23 12:30:00,283.72,284.37,283.61,284.37,7816.0,278.441,279.0789,278.3331,279.0789,7816.0
2024-09-23 13:00:00,284.19,284.71,283.73,284.44,15561.0,278.9023,279.4126,278.4508,279.1476,15561.0
2024-09-23 13:30:00,284.66,284.69,283.89,284.1,7941.0,279.3635,279.393,278.6079,278.8139,7941.0
2024-09-23 14:00:00,283.93,283.97,283.23,283.67,6616.0,278.6471,278.6864,277.9601,278.392,6616.0
2024-09-23 14:30:00,283.59,283.78,283.36,283.78,4084.0,278.3134,278.4999,278.0877,278.4999,4084.0
2024-09-23 15:00:00,283.63,284.05,283.21,284.0,7582.0,278.3527,278.7649,277.9405,278.7158,7582.0
2024-09-23 15:30:00,284.1,285.0,283.99,284.67,33027.0,278.8139,279.6972,278.706,279.3733,33027.0
2024-09-24 09:30:00,285.13,285.84,284.18,285.09,5450.0,279.8248,280.5216,278.8925,279.7855,5450.0
2024-09-24 10:00:00,284.67,285.88,283.98,284.62,4949.0,279.3733,280.5608,278.6962,279.3243,4949.0
2024-09-24 10:30:00,284.61,285.12,284.29,284.88,3204.0,279.3145,279.815,279.0004,279.5794,3204.0
2024-09-24 11:00:00,284.73,285.72,284.7,285.0,4228.0,279.4322,280.4038,279.4028,279.6972,4228.0
2024-09-24 11:30:00,285.0,285.0,284.14,284.44,2859.0,279.6972,279.6972,278.8532,279.1476,2859.0
2024-09-24 12:00:00,283.91,284.52,283.9,284.46,1290.0,278.6275,279.2261,278.6177,279.1673,1290.0
2024-09-24 12:30:00,284.31,285.25,284.31,285.11,6076.0,279.02,279.9426,279.02,279.8052,6076.0
2024-09-24 13:00:00,285.22,285.37,284.61,284.7,4651.0,279.9131,280.0603,279.3145,279.4028,4651.0
2024-09-24 13:30:00,284.7,284.82,284.38,284.41,1518.0,279.4028,279.5206,279.0887,279.1182,1518.0
2024-09-24 14:00:00,284.32,284.71,284.32,284.66,2924.0,279.0299,279.4126,279.0299,279.3635,2924.0
2024-09-24 14:30:00,284.45,285.1,284.29,284.83,8269.0,279.1574,279.7953,279.0004,279.5304,8269.0
2024-09-24 15:00:00,284.99,285.15,284.77,284.77,5294.0,279.6874,279.8444,279.4715,279.4715,5294.0
2024-09-24 15:30:00,284.86,284.88,284.01,284.4,39008.0,279.5598,279.5794,278.7256,279.1084,39008.0
2024-09-25 09:30:00,285.42,285.42,282.8,284.1,10867.0,280.1094,280.1094,277.5381,278.8139,10867.0
2024-09-25 10:00:00,284.64,285.15,283.86,284.59,11358.0,279.3439,279.8444,278.5784,279.2948,11358.0
2024-09-25 10:30:00,284.92,286.17,284.83,286.17,7905.0,279.6187,280.8454,279.5304,280.8454,7905.0
2024-09-25 11:00:00,285.92,286.05,285.34,285.45,1322.0,280.6001,280.7277,280.0309,280.1388,1322.0
2024-09-25 11:30:00,285.41,285.62,285.18,285.44,1961.0,280.0996,280.3057,279.8739,280.129,1961.0
2024-09-25 12:00:00,285.32,285.55,284.42,284.82,10400.0,280.0113,280.237,279.128,279.5206,10400.0
2024-09-25 12:30:00,284.73,285.01,284.62,284.68,3785.0,279.4322,279.707,279.3243,279.3832,3785.0
2024-09-25 13:00:00,284.48,284.59,284.28,284.44,1321.0,279.1869,279.2948,278.9906,279.1476,1321.0
2024-09-25 13:30:00,284.11,284.22,283.9,284.01,1311.0,278.8238,278.9317,278.6177,278.7256,1311.0
2024-09-25 14:00:00,284.18,284.4,283.65,284.26,2913.0,278.8925,279.1084,278.3723,278.971,2913.0
2024-09-25 14:30:00,284.3,284.64,284.11,284.33,3600.0,279.0102,279.3439,278.8238,279.0397,3600.0
2024-09-25 15:00:00,284.48,284.63,284.25,284.63,4311.0,279.1869,279.3341,278.9612,279.3341,4311.0
2024-09-25 15:30:00,284.61,284.61,283.42,283.83,31373.0,279.3145,279.3145,278.1466,278.549,31373.0
2024-09-26 09:30:00,286.17,288.64,285.25,288.51,10851.0,280.8454,283.2695,279.9426,283.1419,10851.0
2024-09-26 10:00:00,288.36,288.4,286.51,287.26,1821.0,282.9947,283.0339,281.1791,281.9152,1821.0
2024-09-26 10:30:00,287.88,289.39,287.74,289.32,1939.0,282.5236,284.0055,282.3862,283.9368,1939.0
2024-09-26 11:00:00,289.47,289.54,288.43,288.84,2987.0,284.084,284.1527,283.0634,283.4658,2987.0
2024-09-26 11:30:00,288.62,288.85,288.19,288.85,3783.0,283.2498,283.4756,282.8279,283.4756,3783.0
2024-09-26 12:00:00,288.38,289.19,288.38,289.18,2609.0,283.0143,283.8092,283.0143,283.7994,2609.0
2024-09-26 12:30:00,289.08,289.17,288.57,289.1,4022.0,283.7013,283.7896,283.2008,283.7209,4022.0
2024-09-26 13:00:00,289.02,289.38,288.75,289.25,3681.0,283.6424,283.9957,283.3774,283.8681,3681.0
2024-09-26 13:30:00,289.31,289.61,289.25,289.61,4942.0,283.927,284.2214,283.8681,284.2214,4942.0
2024-09-26 14:00:00,289.82,289.83,289.04,289.05,4254.0,284.4275,284.4373,283.662,283.6718,4254.0
2024-09-26 14:30:00,288.95,289.06,288.73,289.05,3075.0,283.5737,283.6817,283.3578,283.6718,3075.0
2024-09-26 15:00:00,288.93,289.08,288.36,288.51,5806.0,283.5541,283.7013,282.9947,283.1419,5806.0
2024-09-26 15:30:00,288.32,289.63,288.09,289.63,20188.0,282.9554,284.2411,282.7297,284.2411,20188.0
2024-09-27 09:30:00,290.0,290.4,289.34,289.59,6191.0,284.6042,284.9967,283.9565,284.2018,6191.0
2024-09-27 10:00:00,289.01,292.18,288.81,292.13,3569.0,283.6326,286.7436,283.4363,286.6945,3569.0
2024-09-27 10:30:00,292.09,292.62,291.62,292.02,7920.0,286.6553,287.1754,286.194,286.5866,7920.0
2024-09-27 11:00:00,292.56,292.56,291.64,292.26,14684.0,287.1165,287.1165,286.2137,286.8221,14684.0
2024-09-27 11:30:00,292.22,292.22,291.35,291.84,9137.0,286.7829,286.7829,285.9291,286.4099,9137.0
2024-09-27 12:00:00,291.34,291.34,290.66,290.88,2050.0,285.9192,285.9192,285.2519,285.4678,2050.0
2024-09-27 12:30:00,290.61,290.61,289.99,290.01,4550.0,285.2028,285.2028,284.5944,284.614,4550.0
2024-09-27 13:00:00,290.0,290.01,289.14,289.14,2011.0,284.6042,284.614,283.7602,283.7602,2011.0
2024-09-27 13:30:00,289.4,289.42,288.76,289.02,2280.0,284.0153,284.035,283.3872,283.6424,2280.0
2024-09-27 14:00:00,288.71,289.12,288.68,288.8,1506.0,283.3382,283.7405,283.3087,283.4265,1506.0
2024-09-27 14:30:00,288.57,289.61,288.0,289.47,7512.0,283.2008,284.2214,282.6414,284.084,7512.0
2024-09-27 15:00:00,289.33,289.53,288.57,288.89,6211.0,283.9466,284.1429,283.2008,283.5148,6211.0
2024-09-27 15:30:00,288.59,289.14,288.32,288.33,30424.0,283.2204,283.7602,282.9554,282.9652,30424.0
2024-09-30 09:30:00,288.0,288.0,285.49,287.66,7670.0,282.6414,282.6414,280.1781,282.3077,7670.0
2024-09-30 10:00:00,287.51,288.93,287.51,288.53,5993.0,282.1605,283.5541,282.1605,283.1615,5993.0
2024-09-30 10:30:00,288.54,288.73,288.05,288.15,2743.0,283.1713,283.3578,282.6905,282.7886,2743.0
2024-09-30 11:00:00,288.46,288.88,287.99,288.0,2399.0,283.0928,283.505,282.6316,282.6414,2399.0
2024-09-30 11:30:00,287.8,288.11,287.3,287.51,5050.0,282.4451,282.7493,281.9544,282.1605,5050.0
2024-09-30 12:00:00,287.76,288.33,287.64,288.03,2995.0,282.4059,282.9652,282.2881,282.6708,2995.0
2024-09-30 12:30:00,287.99,288.49,287.98,288.38,1480.0,282.6316,283.1223,282.6218,283.0143,1480.0
2024-09-30 13:00:00,288.24,288.76,288.14,288.59,1308.0,282.8769,283.3872,282.7788,283.2204,1308.0
2024-09-30 13:30:00,288.55,288.92,288.5,288.72,1776.0,283.1812,283.5443,283.1321,283.348,1776.0
2024-09-30 14:00:00,288.45,288.45,287.23,287.43,1932.0,283.083,283.083,281.8857,282.082,1932.0
2024-09-30 14:30:00,288.12,288.41,288.07,288.07,900.0,282.7592,283.0438,282.7101,282.7101,900.0
2024-09-30 15:00:00,287.95,288.52,287.69,288.35,3185.0,282.5923,283.1517,282.3372,282.9849,3185.0
2024-09-30 15:30:00,288.44,289.98,288.29,289.72,24571.0,283.0732,284.5845,282.926,284.3294,24571.0
2024-10-01 09:30:00,289.47,290.71,286.21,288.78,6629.0,284.084,285.301,280.8847,283.4069,6629.0
2024-10-01 10:00:00,288.32,288.33,285.25,285.98,9548.0,282.9554,282.9652,279.9426,280.659,9548.0
2024-10-01 10:30:00,286.28,286.9,285.04,286.8,3883.0,280.9534,281.5619,279.7365,281.4637,3883.0
2024-10-01 11:00:00,286.5,287.34,285.52,287.34,3010.0,281.1693,281.9937,280.2075,281.9937,3010.0
2024-10-01 11:30:00,288.04,289.17,288.03,288.63,3510.0,282.6806,283.7896,282.6708,283.2597,3510.0
2024-10-01 12:00:00,288.65,288.98,288.12,288.78,2920.0,283.2793,283.6032,282.7592,283.4069,2920.0
2024-10-01 12:30:00,288.19,289.54,287.97,289.54,2829.0,282.8279,284.1527,282.6119,284.1527,2829.0
2024-10-01 13:00:00,289.5,289.5,288.08,288.08,1703.0,284.1135,284.1135,282.7199,282.7199,1703.0
2024-10-01 13:30:00,288.52,289.1,288.39,289.1,1797.0,283.1517,283.7209,283.0241,283.7209,1797.0
2024-10-01 14:00:00,289.62,289.72,289.21,289.22,2521.0,284.2312,284.3294,283.8289,283.8387,2521.0
2024-10-01 14:30:00,289.76,290.09,289.31,290.04,2770.0,284.3686,284.6925,283.927,284.6434,2770.0
2024-10-01 15:00:00,289.55,289.73,289.15,289.31,5088.0,284.1625,284.3392,283.77,283.927,5088.0
2024-10-01 15:30:00,289.1,289.53,287.83,287.99,31193.0,283.7209,284.1429,282.4745,282.6316,31193.0
2024-10-02 09:30:00,287.75,290.23,287.14,289.78,36026.0,282.396,284.8299,281.7974,284.3883,36026.0
2024-10-02 10:00:00,289.25,290.92,289.24,290.18,11054.0,283.8681,285.5071,283.8583,284.7808,11054.0
2024-10-02 10:30:00,290.07,290.57,289.68,290.55,7530.0,284.6729,285.1636,284.2901,285.1439,7530.0
2024-10-02 11:00:00,290.13,290.34,289.41,290.12,6157.0,284.7318,284.9378,284.0252,284.7219,6157.0
2024-10-02 11:30:00,290.16,290.65,289.9,290.65,1821.0,284.7612,285.2421,284.506,285.2421,1821.0
2024-10-02 12:00:00,290.49,290.75,290.07,290.43,3343.0,285.0851,285.3402,284.6729,285.0262,3343.0
2024-10-02 12:30:00,289.89,290.38,289.89,290.15,2803.0,284.4962,284.9771,284.4962,284.7514,2803.0
2024-10-02 13:00:00,289.95,290.36,289.91,290.36,4906.0,284.5551,284.9575,284.5158,284.9575,4906.0
2024-10-02 13:30:00,290.02,290.57,289.92,290.57,2560.0,284.6238,285.1636,284.5257,285.1636,2560.0
2024-10-02 14:00:00,290.7,290.7,289.95,290.11,6529.0,285.2911,285.2911,284.5551,284.7121,6529.0
2024-10-02 14:30:00,290.0,290.64,290.0,290.26,4670.0,284.6042,285.2323,284.6042,284.8593,4670.0
2024-10-02 15:00:00,290.17,290.63,290.05,290.13,6893.0,284.771,285.2225,284.6532,284.7318,6893.0
2024-10-02 15:30:00,290.13,291.38,289.53,291.13,53580.0,284.7318,285.9585,284.1429,285.7131,53580.0
2024-10-03 09:30:00,290.27,290.27,286.04,286.04,3835.0,284.8691,284.8691,280.7179,280.7179,3835.0
2024-10-03 10:00:00,287.19,288.01,286.27,287.55,5374.0,281.8465,282.6512,280.9436,282.1998,5374.0
2024-10-03 10:30:00,287.61,287.61,286.42,286.42,2886.0,282.2586,282.2586,281.0908,281.0908,2886.0
2024-10-03 11:00:00,286.12,287.12,286.12,287.01,1716.0,280.7964,281.7778,280.7964,281.6698,1716.0
2024-10-03 11:30:00,287.29,288.74,287.29,288.7,5012.0,281.9446,283.3676,281.9446,283.3284,5012.0
2024-10-03 12:00:00,288.57,289.18,288.34,288.9,2765.0,283.2008,283.7994,282.9751,283.5246,2765.0
2024-10-03 12:30:00,288.63,288.63,287.73,287.73,1257.0,283.2597,283.2597,282.3764,282.3764,1257.0
2024-10-03 13:00:00,287.42,287.79,287.18,287.29,1931.0,282.0722,282.4353,281.8366,281.9446,1931.0
2024-10-03 13:30:00,287.09,287.78,287.09,287.78,2312.0,281.7483,282.4255,281.7483,282.4255,2312.0
2024-10-03 14:00:00,287.59,288.38,287.58,288.28,2000.0,282.239,283.0143,282.2292,282.9162,2000.0
2024-10-03 14:30:00,288.05,288.29,287.93,288.12,2143.0,282.6905,282.926,282.5727,282.7592,2143.0
2024-10-03 15:00:00,287.93,288.14,287.7,287.7,2901.0,282.5727,282.7788,282.347,282.347,2901.0
2024-10-03 15:30:00,287.67,289.14,287.15,288.72,21027.0,282.3175,283.7602,281.8072,283.348,21027.0
2024-10-04 09:30:00,291.6,291.6,289.03,289.57,4468.0,286.1744,286.1744,283.6522,284.1822,4468.0
2024-10-04 10:00:00,289.78,290.54,288.63,289.12,2916.0,284.3883,285.1341,283.2597,283.7405,2916.0
2024-10-04 10:30:00,288.93,289.47,287.5,288.5,4247.0,283.5541,284.084,282.1507,283.1321,4247.0
2024-10-04 11:00:00,288.35,288.93,288.12,288.72,9447.0,282.9849,283.5541,282.7592,283.348,9447.0
2024-10-04 11:30:00,288.83,289.92,288.66,289.76,3930.0,283.4559,284.5257,283.2891,284.3686,3930.0
2024-10-04 12:00:00,289.77,289.95,288.95,288.95,14879.0,284.3785,284.5551,283.5737,283.5737,14879.0
2024-10-04 12:30:00,288.9,288.9,287.69,288.13,10001.0,283.5246,283.5246,282.3372,282.769,10001.0
2024-10-04 13:00:00,287.74,287.88,286.7,286.7,4631.0,282.3862,282.5236,281.3656,281.3656,4631.0
2024-10-04 13:30:00,286.84,287.86,286.2,286.71,4005.0,281.503,282.504,280.8749,281.3754,4005.0
2024-10-04 14:00:00,286.62,286.64,286.36,286.51,1894.0,281.2871,281.3067,281.0319,281.1791,1894.0
2024-10-04 14:30:00,286.47,287.22,286.27,287.15,8987.0,281.1399,281.8759,280.9436,281.8072,8987.0
2024-10-04 15:00:00,287.07,287.55,286.53,287.01,12767.0,281.7287,282.1998,281.1987,281.6698,12767.0
2024-10-04 15:30:00,286.79,287.17,286.08,286.64,26786.0,281.4539,281.8268,280.7571,281.3067,26786.0
2024-10-07 09:30:00,284.64,285.73,284.4,284.99,8216.0,279.3439,280.4136,279.1084,279.6874,8216.0
2024-10-07 10:00:00,285.01,285.82,284.78,284.85,4841.0,279.707,280.5019,279.4813,279.55,4841.0
2024-10-07 10:30:00,284.99,285.98,284.99,285.51,2358.0,279.6874,280.659,279.6874,280.1977,2358.0
2024-10-07 11:00:00,285.42,286.37,285.06,286.3,1685.0,280.1094,281.0417,279.7561,280.973,1685.0
2024-10-07 11:30:00,286.01,286.2,285.83,285.84,1138.0,280.6884,280.8749,280.5118,280.5216,1138.0
2024-10-07 12:00:00,285.74,286.24,285.54,286.24,1544.0,280.4234,280.9141,280.2272,280.9141,1544.0
2024-10-07 12:30:00,286.4,286.5,285.7,286.5,1192.0,281.0712,281.1693,280.3842,281.1693,1192.0
2024-10-07 13:00:00,286.38,286.38,285.9,285.99,1385.0,281.0515,281.0515,280.5805,280.6688,1385.0
2024-10-07 13:30:00,285.99,285.99,285.45,285.45,701.0,280.6688,280.6688,280.1388,280.1388,701.0
2024-10-07 14:00:00,285.62,285.93,285.41,285.44,3528.0,280.3057,280.6099,280.0996,280.129,3528.0
2024-10-07 14:30:00,285.32,285.57,284.99,285.18,2660.0,280.0113,280.2566,279.6874,279.8739,2660.0
2024-10-07 15:00:00,285.3,285.93,285.3,285.72,1290.0,279.9916,280.6099,279.9916,280.4038,1290.0
2024-10-07 15:30:00,285.66,286.24,285.44,286.01,11737.0,280.3449,280.9141,280.129,280.6884,11737.0
2024-10-08 09:30:00,286.8,287.21,284.84,286.61,5664.0,281.4637,281.8661,279.5402,281.2772,5664.0
2024-10-08 10:00:00,286.91,286.91,284.57,285.82,6585.0,281.5717,281.5717,279.2752,280.5019,6585.0
2024-10-08 10:30:00,285.38,285.38,284.38,284.38,1665.0,280.0701,280.0701,279.0887,279.0887,1665.0
2024-10-08 11:00:00,284.98,286.0,284.82,286.0,2442.0,279.6776,280.6786,279.5206,280.6786,2442.0
2024-10-08 11:30:00,286.0,286.72,285.98,286.61,4464.0,280.6786,281.3852,280.659,281.2772,4464.0
2024-10-08 12:00:00,286.59,286.96,286.28,286.75,1817.0,281.2576,281.6207,280.9534,281.4146,1817.0
2024-10-08 12:30:00,286.65,287.18,286.64,286.94,1301.0,281.3165,281.8366,281.3067,281.6011,1301.0
2024-10-08 13:00:00,287.08,287.08,286.12,286.32,1778.0,281.7385,281.7385,280.7964,280.9926,1778.0
2024-10-08 13:30:00,286.07,286.32,285.42,285.65,2089.0,280.7473,280.9926,280.1094,280.3351,2089.0
2024-10-08 14:00:00,285.67,285.94,285.51,285.66,2000.0,280.3547,280.6197,280.1977,280.3449,2000.0
2024-10-08 14:30:00,285.87,286.39,285.81,285.81,4668.0,280.551,281.0613,280.4921,280.4921,4668.0
2024-10-08 15:00:00,285.81,285.93,285.17,285.79,8030.0,280.4921,280.6099,279.864,280.4725,8030.0
2024-10-08 15:30:00,285.97,286.18,285.32,285.52,15621.0,280.6492,280.8552,280.0113,280.2075,15621.0
2024-10-09 09:30:00,285.49,287.81,285.49,287.44,3365.0,280.1781,282.4549,280.1781,282.0918,3365.0
2024-10-09 10:00:00,287.69,288.24,286.27,286.4,4914.0,282.3372,282.8769,280.9436,281.0712,4914.0
2024-10-09 10:30:00,286.34,286.79,285.9,286.75,3758.0,281.0123,281.4539,280.5805,281.4146,3758.0
2024-10-09 11:00:00,287.05,288.55,287.05,288.53,3418.0,281.7091,283.1812,281.7091,283.1615,3418.0
2024-10-09 11:30:00,288.63,289.66,288.63,289.31,2605.0,283.2597,284.2705,283.2597,283.927,2605.0
2024-10-09 12:00:00,288.81,289.02,288.05,288.19,5842.0,283.4363,283.6424,282.6905,282.8279,5842.0
2024-10-09 12:30:00,287.94,287.94,287.13,287.13,3829.0,282.5825,282.5825,281.7876,281.7876,3829.0
2024-10-09 13:00:00,286.87,287.76,286.87,287.55,1803.0,281.5324,282.4059,281.5324,282.1998,1803.0
2024-10-09 13:30:00,287.62,287.62,286.13,286.46,12328.0,282.2685,282.2685,280.8062,281.13,12328.0
2024-10-09 14:00:00,286.22,287.12,286.04,286.51,8540.0,280.8945,281.7778,280.7179,281.1791,8540.0
2024-10-09 14:30:00,286.77,286.78,285.96,286.43,3764.0,281.4343,281.4441,280.6393,281.1006,3764.0
2024-10-09 15:00:00,286.42,287.44,286.18,287.29,3883.0,281.0908,282.0918,280.8552,281.9446,3883.0
2024-10-09 15:30:00,287.38,287.57,286.71,287.23,24954.0,282.0329,282.2194,281.3754,281.8857,24954.0
2024-10-10 09:30:00,287.68,289.4,285.0,286.13,13561.0,282.3273,284.0153,279.6972,280.8062,13561.0
2024-10-10 10:00:00,285.55,286.35,285.27,286.04,5712.0,280.237,281.0221,279.9622,280.7179,5712.0
2024-10-10 10:30:00,286.34,287.1,286.18,286.18,4936.0,281.0123,281.7581,280.8552,280.8552,4936.0
2024-10-10 11:00:00,286.18,287.87,286.16,287.87,2430.0,280.8552,282.5138,280.8356,282.5138,2430.0
2024-10-10 11:30:00,287.73,287.85,286.27,286.28,7747.0,282.3764,282.4942,280.9436,280.9534,7747.0
2024-10-10 12:00:00,286.28,287.33,286.28,286.94,4028.0,280.9534,281.9839,280.9534,281.6011,4028.0
2024-10-10 12:30:00,286.92,286.92,286.42,286.48,4148.0,281.5815,281.5815,281.0908,281.1497,4148.0
2024-10-10 13:00:00,286.46,287.03,286.08,287.01,4970.0,281.13,281.6894,280.7571,281.6698,4970.0
2024-10-10 13:30:00,287.31,287.34,286.21,286.63,5145.0,281.9642,281.9937,280.8847,281.2969,5145.0
2024-10-10 14:00:00,286.63,286.79,286.12,286.18,4776.0,281.2969,281.4539,280.7964,280.8552,4776.0
2024-10-10 14:30:00,286.16,286.16,285.49,285.49,2870.0,280.8356,280.8356,280.1781,280.1781,2870.0
2024-10-10 15:00:00,285.56,285.82,285.28,285.82,11409.0,280.2468,280.5019,279.972,280.5019,11409.0
2024-10-10 15:30:00,285.82,286.99,285.82,286.13,25699.0,280.5019,281.6502,280.5019,280.8062,25699.0
2024-10-11 09:30:00,287.44,289.8,287.44,289.41,16656.0,282.0918,284.4079,282.0918,284.0252,16656.0
2024-10-11 10:00:00,289.42,291.6,288.66,291.6,9947.0,284.035,286.1744,283.2891,286.1744,9947.0
2024-10-11 10:30:00,290.71,291.3,290.27,290.82,8746.0,285.301,285.88,284.8691,285.4089,8746.0
2024-10-11 11:00:00,290.82,291.68,290.78,290.79,8818.0,285.4089,286.2529,285.3697,285.3795,8818.0
2024-10-11 11:30:00,290.81,291.57,290.81,291.19,4185.0,285.3991,286.145,285.3991,285.772,4185.0
2024-10-11 12:00:00,291.28,291.42,289.54,289.54,10212.0,285.8604,285.9978,284.1527,284.1527,10212.0
2024-10-11 12:30:00,290.13,290.13,289.68,290.0,10653.0,284.7318,284.7318,284.2901,284.6042,10653.0
2024-10-11 13:00:00,290.27,290.34,289.75,290.0,7063.0,284.8691,284.9378,284.3588,284.6042,7063.0
2024-10-11 13:30:00,290.25,290.51,289.86,290.51,8370.0,284.8495,285.1047,284.4668,285.1047,8370.0
2024-10-11 14:00:00,290.62,290.84,290.29,290.47,10712.0,285.2126,285.4285,284.8888,285.0654,10712.0
2024-10-11 14:30:00,290.66,290.66,290.05,290.12,4555.0,285.2519,285.2519,284.6532,284.7219,4555.0
2024-10-11 15:00:00,290.11,291.03,290.11,290.96,15848.0,284.7121,285.615,284.7121,285.5463,15848.0
2024-10-11 15:30:00,290.91,292.12,290.79,291.91,66929.0,285.4972,286.6847,285.3795,286.4786,66929.0
2024-10-14 09:30:00,291.19,294.07,291.14,292.57,24152.0,285.772,288.5984,285.723,287.1264,24152.0
2024-10-14 10:00:00,292.57,293.86,291.97,292.12,10016.0,287.1264,288.3924,286.5375,286.6847,10016.0
2024-10-14 10:30:00,292.32,293.19,292.32,293.15,9771.0,286.881,287.7348,286.881,287.6956,9771.0
2024-10-14 11:00:00,293.17,294.32,292.99,293.97,11121.0,287.7152,288.8438,287.5385,288.5003,11121.0
2024-10-14 11:30:00,294.03,294.54,293.63,294.38,7757.0,288.5592,289.0597,288.1666,288.9027,7757.0
2024-10-14 12:00:00,294.38,295.13,294.2,294.2,12833.0,288.9027,289.6387,288.726,288.726,12833.0
2024-10-14 12:30:00,293.94,294.31,293.65,294.31,4176.0,288.4709,288.834,288.1863,288.834,4176.0
2024-10-14 13:00:00,294.29,294.85,294.15,294.56,5248.0,288.8144,289.3639,288.677,289.0793,5248.0
2024-10-14 13:30:00,294.66,294.78,294.32,294.69,5472.0,289.1775,289.2952,288.8438,289.2069,5472.0
2024-10-14 14:00:00,294.68,295.38,294.6,295.38,8044.0,289.1971,289.8841,289.1186,289.8841,8044.0
2024-10-14 14:30:00,295.35,295.77,295.21,295.38,9600.0,289.8546,290.2668,289.7172,289.8841,9600.0
2024-10-14 15:00:00,295.26,296.0,294.75,295.64,14840.0,289.7663,290.4925,289.2658,290.1392,14840.0
2024-10-14 15:30:00,295.62,296.85,295.45,296.63,50212.0,290.1196,291.3267,289.9528,291.1108,50212.0
2024-10-15 09:30:00,297.82,301.28,297.5,300.88,49427.0,292.2787,295.6743,291.9646,295.2817,49427.0
2024-10-15 10:00:00,300.48,302.5,300.48,302.23,22115.0,294.8892,296.8716,294.8892,296.6066,22115.0
2024-10-15 10:30:00,301.81,302.36,301.02,301.19,13331.0,296.1944,296.7342,295.4191,295.586,13331.0
2024-10-15 11:00:00,301.22,301.68,300.66,301.53,34036.0,295.6154,296.0669,295.0658,295.9196,34036.0
2024-10-15 11:30:00,301.82,302.14,301.43,301.59,12361.0,296.2042,296.5183,295.8215,295.9785,12361.0
2024-10-15 12:00:00,301.59,302.54,301.4,302.24,18524.0,295.9785,296.9108,295.7921,296.6164,18524.0
2024-10-15 12:30:00,302.37,302.64,301.22,301.34,10008.0,296.744,297.009,295.6154,295.7332,10008.0
2024-10-15 13:00:00,301.34,301.81,300.35,300.6,17962.0,295.7332,296.1944,294.7616,295.0069,17962.0
2024-10-15 13:30:00,300.6,300.97,299.08,299.23,17145.0,295.0069,295.3701,293.5152,293.6624,17145.0
2024-10-15 14:00:00,299.49,299.54,298.18,298.19,14337.0,293.9176,293.9667,292.632,292.6418,14337.0
2024-10-15 14:30:00,298.19,298.32,297.78,298.05,26002.0,292.6418,292.7694,292.2394,292.5044,26002.0
2024-10-15 15:00:00,297.81,297.94,296.91,296.92,23750.0,292.2689,292.3964,291.3856,291.3954,23750.0
2024-10-15 15:30:00,296.9,297.42,295.44,295.8,67607.0,291.3758,291.8861,289.943,290.2963,67607.0
2024-10-16 09:30:00,296.3,299.75,296.3,297.88,12313.0,290.787,294.1728,290.787,292.3376,12313.0
2024-10-16 10:00:00,298.31,299.23,297.81,299.02,11502.0,292.7596,293.6624,292.2689,293.4563,11502.0
2024-10-16 10:30:00,298.62,299.35,298.04,298.06,8613.0,293.0638,293.7802,292.4946,292.5142,8613.0
2024-10-16 11:00:00,298.06,298.91,297.56,298.69,12631.0,292.5142,293.3484,292.0235,293.1325,12631.0
2024-10-16 11:30:00,298.69,299.13,298.29,298.99,8866.0,293.1325,293.5643,292.7399,293.4269,8866.0
2024-10-16 12:00:00,298.83,299.61,298.83,299.32,12868.0,293.2699,294.0354,293.2699,293.7508,12868.0
2024-10-16 12:30:00,299.19,299.42,298.48,298.89,12243.0,293.6232,293.8489,292.9264,293.3288,12243.0
2024-10-16 13:00:00,298.97,299.35,298.44,298.85,22898.0,293.4073,293.7802,292.8871,293.2895,22898.0
2024-10-16 13:30:00,298.91,299.06,298.13,298.32,7687.0,293.3484,293.4956,292.5829,292.7694,7687.0
2024-10-16 14:00:00,298.6,299.75,298.55,299.41,10964.0,293.0442,294.1728,292.9951,293.8391,10964.0
2024-10-16 14:30:00,299.41,299.61,299.21,299.21,9173.0,293.8391,294.0354,293.6428,293.6428,9173.0
2024-10-16 15:00:00,299.2,299.23,298.57,298.63,15178.0,293.633,293.6624,293.0147,293.0736,15178.0
2024-10-16 15:30:00,298.58,298.73,297.66,297.98,62028.0,293.0245,293.1717,292.1216,292.4357,62028.0
2024-10-17 09:30:00,305.5,318.35,304.47,317.04,68663.0,299.8158,312.4267,298.8049,311.1411,68663.0
2024-10-17 10:00:00,316.47,320.05,315.64,319.49,32163.0,310.5817,314.0951,309.7671,313.5455,32163.0
2024-10-17 10:30:00,319.48,321.46,318.68,320.38,30308.0,313.5357,315.4788,312.7505,314.4189,30308.0
2024-10-17 11:00:00,320.45,324.22,320.35,323.55,24075.0,314.4876,318.1875,314.3895,317.5299,24075.0
2024-10-17 11:30:00,323.55,325.15,323.55,325.06,24224.0,317.5299,319.1002,317.5299,319.0118,24224.0
2024-10-17 12:00:00,324.98,325.2,323.92,324.42,16190.0,318.9333,319.1492,317.893,318.3837,16190.0
2024-10-17 12:30:00,324.62,325.01,318.41,319.91,33422.0,318.58,318.9628,312.4856,313.9577,33422.0
2024-10-17 13:00:00,320.12,323.85,319.79,323.5,22246.0,314.1638,317.8243,313.8399,317.4809,22246.0
2024-10-17 13:30:00,323.33,323.82,323.0,323.64,9011.0,317.314,317.7949,316.9902,317.6183,9011.0
2024-10-17 14:00:00,323.59,324.9,323.46,324.44,12642.0,317.5692,318.8548,317.4416,318.4034,12642.0
2024-10-17 14:30:00,324.43,325.03,323.65,325.03,16650.0,318.3936,318.9824,317.6281,318.9824,16650.0
2024-10-17 15:00:00,325.1,326.87,324.53,326.87,17823.0,319.0511,320.7882,318.4917,320.7882,17823.0
2024-10-17 15:30:00,326.67,328.45,326.28,327.49,108993.0,320.5919,322.3388,320.2091,321.3966,108993.0
2024-10-18 09:30:00,330.0,330.51,326.28,329.83,43421.0,323.8599,324.3604,320.2091,323.6931,43421.0
2024-10-18 10:00:00,329.76,330.44,328.9,329.9,9332.0,323.6244,324.2917,322.7804,323.7618,9332.0
2024-10-18 10:30:00,329.86,330.17,327.33,327.55,10054.0,323.7225,324.0268,321.2396,321.4555,10054.0
2024-10-18 11:00:00,327.5,328.0,327.04,327.67,5605.0,321.4064,321.8971,320.955,321.5733,5605.0
2024-10-18 11:30:00,327.53,327.55,326.43,327.14,4619.0,321.4359,321.4555,320.3563,321.0531,4619.0
2024-10-18 12:00:00,327.36,327.36,326.78,327.23,4188.0,321.269,321.269,320.6998,321.1415,4188.0
2024-10-18 12:30:00,326.95,327.19,325.86,325.86,11806.0,320.8667,321.1022,319.797,319.797,11806.0
2024-10-18 13:00:00,326.07,326.2,324.3,324.3,11919.0,320.003,320.1306,318.266,318.266,11919.0
2024-10-18 13:30:00,324.36,324.55,322.53,323.33,31866.0,318.3249,318.5113,316.5289,317.314,31866.0
2024-10-18 14:00:00,323.48,325.06,323.3,324.97,14209.0,317.4612,319.0118,317.2846,318.9235,14209.0
2024-10-18 14:30:00,324.86,324.86,323.97,324.3,9560.0,318.8156,318.8156,317.9421,318.266,9560.0
2024-10-18 15:00:00,324.46,324.59,323.9,324.12,12651.0,318.423,318.5506,317.8734,318.0893,12651.0
2024-10-18 15:30:00,324.11,326.42,323.29,326.11,106113.0,318.0795,320.3465,317.2748,320.0423,106113.0
2024-10-21 09:30:00,325.16,327.86,324.07,326.77,17642.0,319.11,321.7597,318.0403,320.69,17642.0
2024-10-21 10:00:00,326.03,327.0,324.97,326.39,11695.0,319.9638,320.9157,318.9235,320.3171,11695.0
2024-10-21 10:30:00,326.02,326.36,324.96,325.16,6341.0,319.954,320.2876,318.9137,319.11,6341.0
2024-10-21 11:00:00,325.25,325.25,323.32,324.08,13811.0,319.1983,319.1983,317.3042,318.0501,13811.0
2024-10-21 11:30:00,323.9,325.1,323.42,324.93,7464.0,317.8734,319.0511,317.4024,318.8843,7464.0
2024-10-21 12:00:00,324.93,324.93,324.1,324.81,7045.0,318.8843,318.8843,318.0697,318.7665,7045.0
2024-10-21 12:30:00,324.65,324.9,324.5,324.75,6221.0,318.6095,318.8548,318.4623,318.7076,6221.0
2024-10-21 13:00:00,324.72,325.33,324.4,324.99,10275.0,318.6782,319.2768,318.3641,318.9431,10275.0
2024-10-21 13:30:00,324.84,325.3,324.62,325.3,6773.0,318.7959,319.2474,318.58,319.2474,6773.0
2024-10-21 14:00:00,325.31,325.91,324.77,324.85,10416.0,319.2572,319.846,318.7272,318.8057,10416.0
2024-10-21 14:30:00,324.82,325.22,324.56,325.0,15466.0,318.7763,319.1689,318.5211,318.953,15466.0
2024-10-21 15:00:00,324.73,325.22,324.59,324.74,10253.0,318.688,319.1689,318.5506,318.6978,10253.0
2024-10-21 15:30:00,324.71,326.1,324.02,325.93,72015.0,318.6683,320.0325,317.9912,319.8656,72015.0
2024-10-22 09:30:00,325.57,325.57,322.81,323.72,13535.0,319.5123,319.5123,316.8037,317.6968,13535.0
2024-10-22 10:00:00,323.36,323.47,322.05,322.23,22332.0,317.3435,317.4514,316.0578,316.2345,22332.0
2024-10-22 10:30:00,322.23,324.07,322.09,323.79,6718.0,316.2345,318.0403,316.0971,317.7655,6718.0
2024-10-22 11:00:00,323.79,324.74,323.5,324.62,5250.0,317.7655,318.6978,317.4809,318.58,5250.0
2024-10-22 11:30:00,324.73,325.01,323.83,324.05,4754.0,318.688,318.9628,317.8047,318.0206,4754.0
2024-10-22 12:00:00,324.02,324.07,323.13,323.59,4139.0,317.9912,318.0403,317.1177,317.5692,4139.0
2024-10-22 12:30:00,323.63,324.29,323.63,323.92,4048.0,317.6084,318.2562,317.6084,317.893,4048.0
2024-10-22 13:00:00,324.15,324.19,323.37,323.53,2400.0,318.1188,318.158,317.3533,317.5103,2400.0
2024-10-22 13:30:00,323.44,324.14,323.44,323.68,2293.0,317.422,318.109,317.422,317.6575,2293.0
2024-10-22 14:00:00,323.65,323.78,323.31,323.71,5272.0,317.6281,317.7557,317.2944,317.687,5272.0
2024-10-22 14:30:00,323.63,323.84,323.54,323.69,2366.0,317.6084,317.8145,317.5201,317.6673,2366.0
2024-10-22 15:00:00,323.61,324.09,323.45,323.45,5388.0,317.5888,318.0599,317.4318,317.4318,5388.0
2024-10-22 15:30:00,323.57,323.99,323.26,323.49,31777.0,317.5496,317.9617,317.2453,317.471,31777.0
2024-10-23 09:30:00,323.68,323.68,321.78,322.07,7737.0,317.6575,317.6575,315.7929,316.0775,7737.0
2024-10-23 10:00:00,321.58,324.19,321.27,323.93,10363.0,315.5966,318.158,315.2924,317.9029,10363.0
2024-10-23 10:30:00,323.49,323.81,323.15,323.2,4437.0,317.471,317.7851,317.1374,317.1864,4437.0
2024-10-23 11:00:00,323.09,323.09,321.79,322.31,6659.0,317.0785,317.0785,315.8027,316.313,6659.0
2024-10-23 11:30:00,322.5,323.82,322.26,323.66,5996.0,316.4995,317.7949,316.2639,317.6379,5996.0
2024-10-23 12:00:00,323.83,324.18,323.49,323.74,3371.0,317.8047,318.1482,317.471,317.7164,3371.0
2024-10-23 12:30:00,323.72,324.21,323.6,323.72,6232.0,317.6968,318.1777,317.579,317.6968,6232.0
2024-10-23 13:00:00,323.8,323.82,322.89,323.31,12399.0,317.7753,317.7949,316.8822,317.2944,12399.0
2024-10-23 13:30:00,323.46,324.51,323.46,324.15,11000.0,317.4416,318.4721,317.4416,318.1188,11000.0
2024-10-23 14:00:00,324.28,324.28,323.36,323.89,5881.0,318.2463,318.2463,317.3435,317.8636,5881.0
2024-10-23 14:30:00,323.91,324.9,323.9,324.82,7201.0,317.8832,318.8548,317.8734,318.7763,7201.0
2024-10-23 15:00:00,324.71,325.07,324.57,324.79,9216.0,318.6683,319.0216,318.531,318.7469,9216.0
2024-10-23 15:30:00,324.67,325.5,324.3,325.16,42067.0,318.6291,319.4436,318.266,319.11,42067.0
2024-10-24 09:30:00,325.0,326.99,323.63,326.4,14577.0,318.953,320.9059,317.6084,320.3269,14577.0
2024-10-24 10:00:00,326.37,327.18,325.6,327.18,7510.0,320.2975,321.0924,319.5418,321.0924,7510.0
2024-10-24 10:30:00,327.61,327.61,326.16,326.25,3402.0,321.5144,321.5144,320.0914,320.1797,3402.0
2024-10-24 11:00:00,326.52,326.54,324.3,324.57,5595.0,320.4447,320.4643,318.266,318.531,5595.0
2024-10-24 11:30:00,324.25,324.25,323.22,323.74,10079.0,318.2169,318.2169,317.2061,317.7164,10079.0
2024-10-24 12:00:00,323.53,324.27,323.22,324.27,7061.0,317.5103,318.2365,317.2061,318.2365,7061.0
2024-10-24 12:30:00,324.29,324.89,324.29,324.54,4450.0,318.2562,318.845,318.2562,318.5015,4450.0
2024-10-24 13:00:00,324.54,324.58,324.21,324.49,4868.0,318.5015,318.5408,318.1777,318.4524,4868.0
2024-10-24 13:30:00,324.57,325.16,324.09,324.09,5169.0,318.531,319.11,318.0599,318.0599,5169.0
2024-10-24 14:00:00,324.03,324.76,323.78,324.67,6344.0,318.001,318.7174,317.7557,318.6291,6344.0
2024-10-24 14:30:00,324.49,325.27,324.35,325.26,7070.0,318.4524,319.2179,318.315,319.2081,7070.0
2024-10-24 15:00:00,325.14,325.52,324.39,325.23,6486.0,319.0903,319.4633,318.3543,319.1787,6486.0
2024-10-24 15:30:00,325.35,327.8,325.35,325.77,92642.0,319.2964,321.7009,319.2964,319.7086,92642.0
2024-10-25 09:30:00,328.0,328.0,324.77,324.77,5152.0,321.8971,321.8971,318.7272,318.7272,5152.0
2024-10-25 10:00:00,324.63,328.26,324.63,328.26,3772.0,318.5898,322.1523,318.5898,322.1523,3772.0
2024-10-25 10:30:00,328.07,328.43,327.94,328.16,1480.0,321.9658,322.3191,321.8382,322.0542,1480.0
2024-10-25 11:00:00,328.25,328.25,326.25,326.36,1900.0,322.1425,322.1425,320.1797,320.2876,1900.0
2024-10-25 11:30:00,326.63,326.63,325.46,326.29,2647.0,320.5526,320.5526,319.4044,320.219,2647.0
2024-10-25 12:00:00,326.09,326.61,326.09,326.61,1975.0,320.0227,320.533,320.0227,320.533,1975.0
2024-10-25 12:30:00,326.57,326.57,326.18,326.18,942.0,320.4937,320.4937,320.111,320.111,942.0
2024-10-25 13:00:00,325.96,326.03,325.33,325.82,2128.0,319.8951,319.9638,319.2768,319.7577,2128.0
2024-10-25 13:30:00,325.71,325.75,324.91,325.11,1717.0,319.6497,319.689,318.8646,319.0609,1717.0
2024-10-25 14:00:00,325.05,325.82,324.87,325.82,1459.0,319.002,319.7577,318.8254,319.7577,1459.0
2024-10-25 14:30:00,326.0,327.14,325.85,327.14,2591.0,319.9343,321.0531,319.7871,321.0531,2591.0
2024-10-25 15:00:00,326.94,326.94,326.31,326.45,4862.0,320.8569,320.8569,320.2386,320.376,4862.0
2024-10-25 15:30:00,326.55,327.21,326.01,326.76,31181.0,320.4741,321.1218,319.9442,320.6802,31181.0
2024-10-28 09:30:00,330.63,331.82,329.42,330.7,19774.0,324.4782,325.6461,323.2907,324.5469,19774.0
2024-10-28 10:00:00,330.47,330.75,329.87,330.75,3369.0,324.3212,324.596,323.7323,324.596,3369.0
2024-10-28 10:30:00,331.98,333.44,331.64,333.44,15553.0,325.8031,327.2359,325.4694,327.2359,15553.0
2024-10-28 11:00:00,333.0,333.99,332.16,332.16,15330.0,326.8041,327.7757,325.9797,325.9797,15330.0
2024-10-28 11:30:00,331.98,332.76,331.68,332.32,7056.0,325.8031,326.5686,325.5087,326.1368,7056.0
2024-10-28 12:00:00,332.52,334.18,332.3,333.65,11724.0,326.333,327.9621,326.1171,327.442,11724.0
2024-10-28 12:30:00,333.2,333.2,332.05,332.51,4233.0,327.0004,327.0004,325.8718,326.3232,4233.0
2024-10-28 13:00:00,332.69,333.48,332.69,333.38,3037.0,326.4999,327.2752,326.4999,327.177,3037.0
2024-10-28 13:30:00,333.49,334.11,333.2,333.71,12240.0,327.285,327.8934,327.0004,327.5009,12240.0
2024-10-28 14:00:00,333.62,333.75,333.28,333.65,3333.0,327.4126,327.5401,327.0789,327.442,3333.0
2024-10-28 14:30:00,333.77,334.19,333.58,333.84,6927.0,327.5598,327.972,327.3733,327.6285,6927.0
2024-10-28 15:00:00,333.83,334.39,333.35,333.83,6665.0,327.6187,328.1682,327.1476,327.6187,6665.0
2024-10-28 15:30:00,333.67,334.29,332.39,332.65,45521.0,327.4616,328.0701,326.2055,326.4606,45521.0
2024-10-29 09:30:00,329.96,330.95,328.32,329.14,12999.0,323.8207,324.7922,322.2112,323.0159,12999.0
2024-10-29 10:00:00,329.53,332.61,329.5,332.16,14030.0,323.3987,326.4214,323.3692,325.9797,14030.0
2024-10-29 10:30:00,331.74,332.75,331.47,332.75,4087.0,325.5675,326.5588,325.3026,326.5588,4087.0
2024-10-29 11:00:00,332.76,333.08,332.06,332.43,4774.0,326.5686,326.8826,325.8816,326.2447,4774.0
2024-10-29 11:30:00,332.71,333.31,332.51,333.1,6537.0,326.5195,327.1083,326.3232,326.9022,6537.0
2024-10-29 12:00:00,333.31,334.51,333.31,334.32,3300.0,327.1083,328.286,327.1083,328.0995,3300.0
2024-10-29 12:30:00,334.35,334.82,334.35,334.82,3749.0,328.129,328.5902,328.129,328.5902,3749.0
2024-10-29 13:00:00,334.83,335.5,334.47,334.64,16520.0,328.6001,329.2576,328.2468,328.4136,16520.0
2024-10-29 13:30:00,334.43,334.43,333.05,333.46,12654.0,328.2075,328.2075,326.8532,327.2555,12654.0
2024-10-29 14:00:00,333.49,333.64,332.7,333.63,3847.0,327.285,327.4322,326.5097,327.4224,3847.0
2024-10-29 14:30:00,333.57,334.93,333.57,334.79,6953.0,327.3635,328.6982,327.3635,328.5608,6953.0
2024-10-29 15:00:00,334.59,334.71,333.62,333.84,6672.0,328.3645,328.4823,327.4126,327.6285,6672.0
2024-10-29 15:30:00,333.82,333.92,332.82,333.7,31960.0,327.6088,327.707,326.6275,327.4911,31960.0
2024-10-30 09:30:00,333.54,336.57,333.05,336.57,11151.0,327.3341,330.3077,326.8532,330.3077,11151.0
2024-10-30 10:00:00,337.38,337.72,335.97,335.98,2950.0,331.1026,331.4363,329.7188,329.7287,2950.0
2024-10-30 10:30:00,335.77,336.42,334.86,335.8,9784.0,329.5226,330.1605,328.6295,329.552,9784.0
2024-10-30 11:00:00,336.15,336.15,334.11,334.83,7805.0,329.8955,329.8955,327.8934,328.6001,7805.0
2024-10-30 11:30:00,334.61,335.64,334.61,335.29,8901.0,328.3841,329.395,328.3841,329.0515,8901.0
2024-10-30 12:00:00,335.24,335.49,334.38,334.38,4847.0,329.0024,329.2478,328.1584,328.1584,4847.0
2024-10-30 12:30:00,334.41,334.7,333.46,333.46,5625.0,328.1879,328.4725,327.2555,327.2555,5625.0
2024-10-30 13:00:00,333.38,334.12,333.05,333.14,8322.0,327.177,327.9033,326.8532,326.9415,8322.0
2024-10-30 13:30:00,333.37,333.87,333.14,333.79,8726.0,327.1672,327.6579,326.9415,327.5794,8726.0
2024-10-30 14:00:00,333.66,334.55,333.58,333.85,8538.0,327.4518,328.3253,327.3733,327.6383,8538.0
2024-10-30 14:30:00,333.72,334.18,333.57,333.84,9776.0,327.5107,327.9621,327.3635,327.6285,9776.0
2024-10-30 15:00:00,333.84,334.5,333.18,334.01,12917.0,327.6285,328.2762,326.9808,327.7953,12917.0
2024-10-30 15:30:00,334.15,334.31,332.68,332.91,58400.0,327.9327,328.0897,326.4901,326.7158,58400.0
2024-10-31 09:30:00,332.94,334.21,332.09,332.63,10703.0,326.7452,327.9916,325.911,326.441,10703.0
2024-10-31 10:00:00,334.21,334.21,332.31,332.53,6253.0,327.9916,327.9916,326.1269,326.3428,6253.0
2024-10-31 10:30:00,333.12,333.12,330.84,331.29,4497.0,326.9219,326.9219,324.6843,325.1259,4497.0
2024-10-31 11:00:00,331.21,331.21,330.12,330.44,7889.0,325.0474,325.0474,323.9777,324.2917,7889.0
2024-10-31 11:30:00,331.14,331.15,330.49,330.76,4109.0,324.9787,324.9885,324.3408,324.6058,4109.0
2024-10-31 12:00:00,330.76,332.16,330.49,332.16,8179.0,324.6058,325.9797,324.3408,325.9797,8179.0
2024-10-31 12:30:00,332.07,332.14,331.29,331.65,4516.0,325.8914,325.9601,325.1259,325.4792,4516.0
2024-10-31 13:00:00,332.19,332.55,331.89,332.31,4158.0,326.0092,326.3625,325.7148,326.1269,4158.0
2024-10-31 13:30:00,331.94,332.09,331.27,331.61,4485.0,325.7638,325.911,325.1063,325.44,4485.0
2024-10-31 14:00:00,331.63,331.87,331.26,331.87,4357.0,325.4596,325.6951,325.0965,325.6951,4357.0
2024-10-31 14:30:00,331.8,332.02,331.58,331.99,4482.0,325.6264,325.8423,325.4105,325.8129,4482.0
2024-10-31 15:00:00,331.81,331.98,330.95,331.04,6772.0,325.6362,325.8031,324.7922,324.8806,6772.0
2024-10-31 15:30:00,331.02,331.52,330.01,330.33,27503.0,324.8609,325.3516,323.8697,324.1838,27503.0
2024-11-01 09:30:00,330.48,331.05,328.87,330.03,5995.0,324.331,324.8904,322.7509,323.8894,5995.0
2024-11-01 10:00:00,329.58,332.96,329.58,332.75,4743.0,323.4477,326.7648,323.4477,326.5588,4743.0
2024-11-01 10:30:00,332.69,332.7,331.52,331.97,2649.0,326.4999,326.5097,325.3516,325.7933,2649.0
2024-11-01 11:00:00,331.96,332.77,331.72,332.77,4009.0,325.7835,326.5784,325.5479,326.5784,4009.0
2024-11-01 11:30:00,332.57,332.67,331.32,331.8,3340.0,326.3821,326.4802,325.1554,325.6264,3340.0
2024-11-01 12:00:00,332.37,332.49,332.09,332.23,3508.0,326.1858,326.3036,325.911,326.0484,3508.0
2024-11-01 12:30:00,332.56,332.76,331.46,331.46,1848.0,326.3723,326.5686,325.2928,325.2928,1848.0
2024-11-01 13:00:00,331.85,332.02,331.58,331.83,1350.0,325.6755,325.8423,325.4105,325.6559,1350.0
2024-11-01 13:30:00,331.84,331.84,331.04,331.23,2263.0,325.6657,325.6657,324.8806,325.067,2263.0
2024-11-01 14:00:00,331.26,332.03,330.84,332.03,3677.0,325.0965,325.8521,324.6843,325.8521,3677.0
2024-11-01 14:30:00,331.91,332.11,331.78,332.1,3122.0,325.7344,325.9307,325.6068,325.9208,3122.0
2024-11-01 15:00:00,332.17,332.17,330.96,330.96,7632.0,325.9895,325.9895,324.8021,324.8021,7632.0
2024-11-01 15:30:00,330.99,331.33,329.95,330.26,23411.0,324.8315,325.1652,323.8109,324.1151,23411.0
2024-11-04 09:30:00,330.14,333.13,330.14,332.93,4838.0,323.9973,326.9317,323.9973,326.7354,4838.0
2024-11-04 10:00:00,333.0,334.12,333.0,333.07,2517.0,326.8041,327.9033,326.8041,326.8728,2517.0
2024-11-04 10:30:00,333.26,333.26,332.01,332.17,1882.0,327.0593,327.0593,325.8325,325.9895,1882.0
2024-11-04 11:00:00,332.05,332.06,331.44,331.44,1006.0,325.8718,325.8816,325.2731,325.2731,1006.0
2024-11-04 11:30:00,331.16,331.31,329.68,330.13,3323.0,324.9983,325.1455,323.5459,323.9875,3323.0
2024-11-04 12:00:00,330.32,331.64,330.11,331.64,2121.0,324.174,325.4694,323.9679,325.4694,2121.0
2024-11-04 12:30:00,331.73,331.76,331.72,331.75,784.0,325.5577,325.5872,325.5479,325.5774,784.0
2024-11-04 13:00:00,331.55,331.55,330.73,331.45,2287.0,325.3811,325.3811,324.5763,325.2829,2287.0
2024-11-04 13:30:00,331.27,331.55,331.26,331.35,2557.0,325.1063,325.3811,325.0965,325.1848,2557.0
2024-11-04 14:00:00,331.38,331.87,331.37,331.63,3679.0,325.2142,325.6951,325.2044,325.4596,3679.0
2024-11-04 14:30:00,331.18,331.24,330.83,330.9,4483.0,325.018,325.0768,324.6745,324.7432,4483.0
2024-11-04 15:00:00,330.65,330.87,330.56,330.69,3598.0,324.4978,324.7137,324.4095,324.5371,3598.0
2024-11-04 15:30:00,330.77,331.54,330.27,330.93,27016.0,324.6156,325.3713,324.1249,324.7726,27016.0
2024-11-05 09:30:00,328.38,330.85,325.19,330.62,6915.0,322.2701,324.6941,319.1394,324.4684,6915.0
2024-11-05 10:00:00,331.25,332.31,330.38,332.31,4740.0,325.0867,326.1269,324.2329,326.1269,4740.0
2024-11-05 10:30:00,332.33,332.59,331.21,331.83,8733.0,326.1466,326.4017,325.0474,325.6559,8733.0
2024-11-05 11:00:00,331.66,332.0,331.39,331.44,4107.0,325.489,325.8227,325.2241,325.2731,4107.0
2024-11-05 11:30:00,331.44,331.45,330.82,330.98,6614.0,325.2731,325.2829,324.6647,324.8217,6614.0
2024-11-05 12:00:00,331.15,332.3,331.15,332.3,4231.0,324.9885,326.1171,324.9885,326.1171,4231.0
2024-11-05 12:30:00,332.38,333.23,332.28,333.07,2158.0,326.1956,327.0298,326.0975,326.8728,2158.0
2024-11-05 13:00:00,333.22,333.24,332.67,332.67,2124.0,327.02,327.0396,326.4802,326.4802,2124.0
2024-11-05 13:30:00,332.6,333.4,332.6,333.4,1119.0,326.4115,327.1967,326.4115,327.1967,1119.0
2024-11-05 14:00:00,333.3,333.93,333.3,333.79,2880.0,327.0985,327.7168,327.0985,327.5794,2880.0
2024-11-05 14:30:00,333.61,333.78,333.53,333.53,2518.0,327.4028,327.5696,327.3242,327.3242,2518.0
2024-11-05 15:00:00,332.96,333.36,332.83,332.97,3889.0,326.7648,327.1574,326.6373,326.7747,3889.0
2024-11-05 15:30:00,333.05,334.37,332.82,334.31,21038.0,326.8532,328.1486,326.6275,328.0897,21038.0
2024-11-06 09:30:00,347.54,351.79,347.32,347.32,27653.0,341.0736,345.2445,340.8577,340.8577,27653.0
2024-11-06 10:00:00,348.94,351.87,348.54,351.26,14994.0,342.4475,345.323,342.055,344.7244,14994.0
2024-11-06 10:30:00,351.21,352.49,350.96,351.05,17591.0,344.6753,345.9315,344.4299,344.5183,17591.0
2024-11-06 11:00:00,350.83,351.63,350.3,351.58,13369.0,344.3024,345.0875,343.7822,345.0384,13369.0
2024-11-06 11:30:00,351.5,351.77,350.61,351.36,9007.0,344.9599,345.2249,344.0864,344.8225,9007.0
2024-11-06 12:00:00,351.01,351.01,349.57,350.51,5829.0,344.479,344.479,343.0658,343.9883,5829.0
2024-11-06 12:30:00,350.33,351.8,350.23,351.78,5635.0,343.8117,345.2543,343.7135,345.2347,5635.0
2024-11-06 13:00:00,351.5,352.84,351.34,352.84,6749.0,344.9599,346.275,344.8029,346.275,6749.0
2024-11-06 13:30:00,352.8,353.58,352.25,352.25,6566.0,346.2357,347.0012,345.6959,345.6959,6566.0
2024-11-06 14:00:00,352.15,353.19,352.14,352.9,5514.0,345.5978,346.6184,345.588,346.3338,5514.0
2024-11-06 14:30:00,352.92,353.13,351.42,351.94,8893.0,346.3535,346.5596,344.8814,345.3917,8893.0
2024-11-06 15:00:00,352.07,354.96,351.77,354.82,31028.0,345.5193,348.3555,345.2249,348.2181,31028.0
2024-11-06 15:30:00,354.75,355.56,353.99,354.25,45302.0,348.1494,348.9443,347.4036,347.6587,45302.0
2024-11-07 09:30:00,353.82,353.82,350.21,351.17,9004.0,347.2367,347.2367,343.6939,344.636,9004.0
2024-11-07 10:00:00,351.69,352.89,351.27,351.67,3626.0,345.1463,346.324,344.7342,345.1267,3626.0
2024-11-07 10:30:00,351.71,353.05,351.7,352.25,5587.0,345.166,346.481,345.1562,345.6959,5587.0
2024-11-07 11:00:00,352.44,352.91,351.7,352.0,7552.0,345.8824,346.3437,345.1562,345.4506,7552.0
2024-11-07 11:30:00,351.94,352.45,351.14,351.52,4903.0,345.3917,345.8922,344.6066,344.9795,4903.0
2024-11-07 12:00:00,351.25,352.88,351.25,352.69,4540.0,344.7145,346.3142,344.7145,346.1277,4540.0
2024-11-07 12:30:00,352.88,353.85,352.83,353.25,3647.0,346.3142,347.2662,346.2651,346.6773,3647.0
2024-11-07 13:00:00,353.26,353.29,352.84,352.85,2997.0,346.6871,346.7166,346.275,346.2848,2997.0
2024-11-07 13:30:00,352.81,352.87,352.22,352.6,3397.0,346.2455,346.3044,345.6665,346.0394,3397.0
2024-11-07 14:00:00,352.82,353.53,352.0,352.53,4600.0,346.2553,346.9521,345.4506,345.9707,4600.0
2024-11-07 14:30:00,352.73,353.8,352.18,353.8,12006.0,346.167,347.2171,345.6272,347.2171,12006.0
2024-11-07 15:00:00,353.54,354.8,353.52,354.61,25386.0,346.9619,348.1985,346.9423,348.012,25386.0
2024-11-07 15:30:00,354.56,355.05,353.1,353.2,45238.0,347.9629,348.4438,346.5301,346.6283,45238.0
2024-11-08 09:30:00,355.87,358.05,354.12,357.78,10048.0,349.2486,351.388,347.5311,351.123,10048.0
2024-11-08 10:00:00,358.52,360.41,358.44,359.41,6492.0,351.8493,353.7041,351.7708,352.7227,6492.0
2024-11-08 10:30:00,358.87,359.72,358.59,359.06,7615.0,352.1928,353.0269,351.918,352.3792,7615.0
2024-11-08 11:00:00,359.27,359.67,358.94,358.94,6069.0,352.5853,352.9779,352.2615,352.2615,6069.0
2024-11-08 11:30:00,358.56,358.57,357.81,358.28,4203.0,351.8885,351.8983,351.1525,351.6137,4203.0
2024-11-08 12:00:00,358.28,358.29,357.51,358.13,2971.0,351.6137,351.6235,350.8581,351.4665,2971.0
2024-11-08 12:30:00,358.25,358.44,357.54,357.61,4387.0,351.5843,351.7708,350.8875,350.9562,4387.0
2024-11-08 13:00:00,357.59,358.16,357.5,358.16,4890.0,350.9366,351.496,350.8482,351.496,4890.0
2024-11-08 13:30:00,358.27,358.74,358.18,358.63,5204.0,351.6039,352.0652,351.5156,351.9572,5204.0
2024-11-08 14:00:00,358.77,359.38,358.66,359.08,2848.0,352.0946,352.6933,351.9867,352.3988,2848.0
2024-11-08 14:30:00,359.09,359.26,358.52,358.95,6529.0,352.4087,352.5755,351.8493,352.2713,6529.0
2024-11-08 15:00:00,358.9,359.39,357.86,358.16,10657.0,352.2222,352.7031,351.2015,351.496,10657.0
2024-11-08 15:30:00,358.02,359.48,357.9,359.44,36731.0,351.3586,352.7914,351.2408,352.7522,36731.0
2024-11-11 09:30:00,361.63,362.89,360.48,362.15,12802.0,354.9014,356.138,353.7728,355.4117,12802.0
2024-11-11 10:00:00,362.42,363.0,360.19,361.44,11345.0,355.6767,356.2459,353.4882,354.7149,11345.0
2024-11-11 10:30:00,361.52,362.95,361.51,362.84,9504.0,354.7935,356.1968,354.7836,356.0889,9504.0
2024-11-11 11:00:00,362.84,363.02,361.3,361.9,17212.0,356.0889,356.2655,354.5775,355.1664,17212.0
2024-11-11 11:30:00,362.15,363.13,362.0,362.98,9325.0,355.4117,356.3735,355.2645,356.2263,9325.0
2024-11-11 12:00:00,362.98,363.11,362.89,363.05,10246.0,356.2263,356.3539,356.138,356.295,10246.0
2024-11-11 12:30:00,363.15,363.2,362.05,362.44,14481.0,356.3931,356.4422,355.3136,355.6963,14481.0
2024-11-11 13:00:00,362.42,362.73,361.14,361.42,11750.0,355.6767,355.9809,354.4205,354.6953,11750.0
2024-11-11 13:30:00,361.62,362.41,361.45,362.38,5557.0,354.8916,355.6669,354.7248,355.6374,5557.0
2024-11-11 14:00:00,362.32,362.55,361.98,362.46,6244.0,355.5786,355.8043,355.2449,355.716,6244.0
2024-11-11 14:30:00,362.34,362.91,362.26,362.53,8346.0,355.5982,356.1576,355.5197,355.7847,8346.0
2024-11-11 15:00:00,362.49,363.1,362.09,362.88,9480.0,355.7454,356.3441,355.3528,356.1281,9480.0
2024-11-11 15:30:00,362.87,362.95,361.27,362.02,33457.0,356.1183,356.1968,354.5481,355.2841,33457.0
2024-11-12 09:30:00,361.15,362.75,360.08,361.27,10285.0,354.4303,356.0006,353.3802,354.5481,10285.0
2024-11-12 10:00:00,361.51,361.99,360.89,361.15,5864.0,354.7836,355.2547,354.1752,354.4303,5864.0
2024-11-12 10:30:00,360.56,361.75,360.29,361.22,8718.0,353.8513,355.0192,353.5863,354.499,8718.0
2024-11-12 11:00:00,361.65,362.66,361.52,362.24,6848.0,354.921,355.9122,354.7935,355.5001,6848.0
2024-11-12 11:30:00,362.22,362.3,360.24,360.52,18099.0,355.4804,355.5589,353.5373,353.8121,18099.0
2024-11-12 12:00:00,360.71,361.48,360.23,361.48,12797.0,353.9985,354.7542,353.5275,354.7542,12797.0
2024-11-12 12:30:00,361.16,361.59,360.87,361.24,14062.0,354.4401,354.8621,354.1555,354.5187,14062.0
2024-11-12 13:00:00,361.22,362.79,360.81,362.79,10658.0,354.499,356.0398,354.0967,356.0398,10658.0
2024-11-12 13:30:00,362.38,362.85,361.96,362.42,8656.0,355.6374,356.0987,355.2253,355.6767,8656.0
2024-11-12 14:00:00,362.49,363.49,362.31,363.08,6713.0,355.7454,356.7268,355.5688,356.3244,6713.0
2024-11-12 14:30:00,363.06,363.4,362.65,363.16,9637.0,356.3048,356.6385,355.9024,356.4029,9637.0
2024-11-12 15:00:00,363.16,363.19,361.87,362.24,16697.0,356.4029,356.4324,355.1369,355.5001,16697.0
2024-11-12 15:30:00,362.13,362.63,360.28,360.44,61654.0,355.3921,355.8828,353.5765,353.7335,61654.0
2024-11-13 09:30:00,361.85,363.64,361.79,363.09,5077.0,355.1173,356.874,355.0584,356.3342,5077.0
2024-11-13 10:00:00,362.97,363.97,362.11,363.65,5982.0,356.2165,357.1979,355.3725,356.8838,5982.0
2024-11-13 10:30:00,363.58,365.35,363.58,364.86,6943.0,356.8151,358.5522,356.8151,358.0713,6943.0
2024-11-13 11:00:00,364.59,364.71,362.86,363.73,7487.0,357.8063,357.9241,356.1085,356.9623,7487.0
2024-11-13 11:30:00,363.67,364.48,363.66,363.8,4989.0,356.9034,357.6984,356.8936,357.031,4989.0
2024-11-13 12:00:00,363.8,364.43,363.43,363.49,4238.0,357.031,357.6493,356.6679,356.7268,4238.0
2024-11-13 12:30:00,363.69,364.5,363.69,364.5,3096.0,356.9231,357.718,356.9231,357.718,3096.0
2024-11-13 13:00:00,364.1,364.63,363.54,363.65,3251.0,357.3254,357.8456,356.7759,356.8838,3251.0
2024-11-13 13:30:00,363.81,363.82,362.63,362.69,5419.0,357.0408,357.0507,355.8828,355.9417,5419.0
2024-11-13 14:00:00,362.82,363.49,362.74,362.86,3099.0,356.0693,356.7268,355.9908,356.1085,3099.0
2024-11-13 14:30:00,362.93,362.93,362.19,362.38,4605.0,356.1772,356.1772,355.451,355.6374,4605.0
2024-11-13 15:00:00,362.53,363.52,362.26,363.05,6921.0,355.7847,356.7562,355.5197,356.295,6921.0
2024-11-13 15:30:00,363.24,363.46,361.25,361.48,40732.0,356.4814,356.6974,354.5285,354.7542,40732.0
2024-11-14 09:30:00,360.51,360.91,358.44,359.42,7738.0,353.8022,354.1948,351.7708,352.7325,7738.0
2024-11-14 10:00:00,359.03,359.03,358.02,358.69,5545.0,352.3498,352.3498,351.3586,352.0161,5545.0
2024-11-14 10:30:00,358.6,359.04,357.99,358.64,6246.0,351.9278,352.3596,351.3291,351.967,6246.0
2024-11-14 11:00:00,358.72,358.72,356.93,357.88,9784.0,352.0455,352.0455,350.2889,351.2212,9784.0
2024-11-14 11:30:00,358.06,358.73,357.64,357.69,11636.0,351.3978,352.0554,350.9856,351.0347,11636.0
2024-11-14 12:00:00,357.78,358.49,357.48,357.7,7165.0,351.123,351.8198,350.8286,351.0445,7165.0
2024-11-14 12:30:00,357.62,358.27,357.19,358.18,8111.0,350.966,351.6039,350.544,351.5156,8111.0
2024-11-14 13:00:00,358.0,358.75,358.0,358.5,9148.0,351.3389,352.075,351.3389,351.8296,9148.0
2024-11-14 13:30:00,358.43,358.43,357.1,357.29,7236.0,351.7609,351.7609,350.4557,350.6422,7236.0
2024-11-14 14:00:00,357.25,358.38,357.25,357.62,5998.0,350.6029,351.7119,350.6029,350.966,5998.0
2024-11-14 14:30:00,357.62,359.53,357.53,359.53,14147.0,350.966,352.8405,350.8777,352.8405,14147.0
2024-11-14 15:00:00,359.3,359.3,357.3,358.64,11556.0,352.6148,352.6148,350.652,351.967,11556.0
2024-11-14 15:30:00,358.64,358.85,357.3,357.79,42193.0,351.967,352.1731,350.652,351.1329,42193.0
2024-11-15 09:30:00,357.82,362.6,357.82,360.43,21724.0,351.1623,355.8534,351.1623,353.7237,21724.0
2024-11-15 10:00:00,360.79,360.79,358.01,360.02,6809.0,354.077,354.077,351.3488,353.3214,6809.0
2024-11-15 10:30:00,359.5,359.5,357.86,358.43,7430.0,352.811,352.811,351.2015,351.7609,7430.0
2024-11-15 11:00:00,358.31,359.81,357.79,359.27,3611.0,351.6432,353.1153,351.1329,352.5853,3611.0
2024-11-15 11:30:00,359.27,360.29,358.97,360.29,7681.0,352.5853,353.5863,352.2909,353.5863,7681.0
2024-11-15 12:00:00,360.46,360.46,359.3,359.47,4666.0,353.7532,353.7532,352.6148,352.7816,4666.0
2024-11-15 12:30:00,359.3,360.28,359.1,360.28,3341.0,352.6148,353.5765,352.4185,353.5765,3341.0
2024-11-15 13:00:00,359.51,360.31,359.51,360.31,1460.0,352.8208,353.606,352.8208,353.606,1460.0
2024-11-15 13:30:00,359.97,359.97,359.14,359.38,5903.0,353.2723,353.2723,352.4577,352.6933,5903.0
2024-11-15 14:00:00,359.46,359.59,357.71,357.73,6743.0,352.7718,352.8994,351.0543,351.074,6743.0
2024-11-15 14:30:00,357.84,358.9,357.75,358.52,3005.0,351.1819,352.2222,351.0936,351.8493,3005.0
2024-11-15 15:00:00,358.2,358.2,357.18,357.18,6867.0,351.5352,351.5352,350.5342,350.5342,6867.0
2024-11-15 15:30:00,356.71,357.63,356.7,357.55,41737.0,350.0729,350.9758,350.0631,350.8973,41737.0
2024-11-18 09:30:00,357.25,359.0,356.99,357.84,6942.0,350.6029,352.3203,350.3477,351.1819,6942.0
2024-11-18 10:00:00,358.25,359.0,356.67,358.04,5463.0,351.5843,352.3203,350.0337,351.3782,5463.0
2024-11-18 10:30:00,357.89,358.91,357.67,358.59,3373.0,351.231,352.232,351.0151,351.918,3373.0
2024-11-18 11:00:00,358.75,358.81,357.95,358.27,2793.0,352.075,352.1339,351.2899,351.6039,2793.0
2024-11-18 11:30:00,358.56,359.31,358.13,358.44,8264.0,351.8885,352.6246,351.4665,351.7708,8264.0
2024-11-18 12:00:00,358.74,359.06,357.86,359.06,5147.0,352.0652,352.3792,351.2015,352.3792,5147.0
2024-11-18 12:30:00,358.69,359.28,358.23,358.81,4873.0,352.0161,352.5951,351.5647,352.1339,4873.0
2024-11-18 13:00:00,358.46,358.46,357.0,357.11,4025.0,351.7904,351.7904,350.3576,350.4655,4025.0
2024-11-18 13:30:00,357.11,358.7,357.08,358.7,8941.0,350.4655,352.0259,350.4361,352.0259,8941.0
2024-11-18 14:00:00,358.59,358.95,357.64,357.85,4275.0,351.918,352.2713,350.9856,351.1917,4275.0
2024-11-18 14:30:00,357.89,358.33,357.58,358.15,6010.0,351.231,351.6628,350.9268,351.4862,6010.0
2024-11-18 15:00:00,358.26,358.26,356.94,356.94,10996.0,351.5941,351.5941,350.2987,350.2987,10996.0
2024-11-18 15:30:00,356.93,358.09,356.65,357.64,24601.0,350.2889,351.4273,350.0141,350.9856,24601.0
2024-11-19 09:30:00,353.34,353.86,352.0,353.85,8790.0,346.7656,347.276,345.4506,347.2662,8790.0
2024-11-19 10:00:00,353.8,354.15,353.01,354.03,12094.0,347.2171,347.5606,346.4418,347.4428,12094.0
2024-11-19 10:30:00,354.03,355.01,353.79,354.23,10027.0,347.4428,348.4046,347.2073,347.6391,10027.0
2024-11-19 11:00:00,354.26,355.08,353.92,354.7,10136.0,347.6685,348.4733,347.3349,348.1003,10136.0
2024-11-19 11:30:00,354.69,354.92,354.17,354.7,9435.0,348.0905,348.3163,347.5802,348.1003,9435.0
2024-11-19 12:00:00,354.87,354.93,354.29,354.74,6397.0,348.2672,348.3261,347.698,348.1396,6397.0
2024-11-19 12:30:00,354.56,355.45,354.56,354.57,10044.0,347.9629,348.8364,347.9629,347.9728,10044.0
2024-11-19 13:00:00,354.47,355.59,354.23,355.37,12998.0,347.8746,348.9738,347.6391,348.7579,12998.0
2024-11-19 13:30:00,355.38,356.23,355.28,356.22,8127.0,348.7677,349.6019,348.6696,349.5921,8127.0
2024-11-19 14:00:00,355.99,356.13,355.25,355.25,5939.0,349.3663,349.5037,348.6401,348.6401,5939.0
2024-11-19 14:30:00,355.25,355.31,354.58,354.61,8563.0,348.6401,348.699,347.9826,348.012,8563.0
2024-11-19 15:00:00,354.62,355.03,354.07,354.91,15256.0,348.0218,348.4242,347.4821,348.3064,15256.0
2024-11-19 15:30:00,354.98,355.66,354.5,354.78,43245.0,348.3751,349.0425,347.9041,348.1789,43245.0
2024-11-20 09:30:00,355.78,357.13,353.5,354.63,12865.0,349.1603,350.4851,346.9227,348.0316,12865.0
2024-11-20 10:00:00,353.76,355.23,353.03,353.69,4811.0,347.1778,348.6205,346.4614,347.1091,4811.0
2024-11-20 10:30:00,354.21,355.09,354.17,355.09,3737.0,347.6195,348.4831,347.5802,348.4831,3737.0
2024-11-20 11:00:00,354.64,355.12,353.73,354.24,15082.0,348.0415,348.5125,347.1484,347.6489,15082.0
2024-11-20 11:30:00,354.18,356.71,354.13,356.71,6579.0,347.59,350.0729,347.541,350.0729,6579.0
2024-11-20 12:00:00,356.76,356.76,355.46,355.77,5124.0,350.122,350.122,348.8462,349.1504,5124.0
2024-11-20 12:30:00,355.77,356.13,355.74,355.74,3150.0,349.1504,349.5037,349.121,349.121,3150.0
2024-11-20 13:00:00,355.49,356.26,355.45,356.15,3924.0,348.8756,349.6313,348.8364,349.5234,3924.0
2024-11-20 13:30:00,356.25,356.26,355.6,355.86,2955.0,349.6215,349.6313,348.9836,349.2388,2955.0
2024-11-20 14:00:00,355.68,356.6,355.64,356.6,5543.0,349.0621,349.965,349.0229,349.965,5543.0
2024-11-20 14:30:00,356.64,356.92,355.99,355.99,6311.0,350.0042,350.279,349.3663,349.3663,6311.0
2024-11-20 15:00:00,355.93,356.79,355.93,356.75,4511.0,349.3075,350.1515,349.3075,350.1122,4511.0
2024-11-20 15:30:00,356.88,358.19,356.76,357.7,31834.0,350.2398,351.5254,350.122,351.0445,31834.0
2024-11-21 09:30:00,356.05,359.31,356.05,358.12,15497.0,351.4943,354.7126,351.4943,353.5378,15497.0
2024-11-21 10:00:00,358.53,359.55,357.91,358.16,5443.0,353.9426,354.9495,353.3305,353.5773,5443.0
2024-11-21 10:30:00,357.55,360.57,357.54,359.98,4594.0,352.9751,355.9565,352.9653,355.374,4594.0
2024-11-21 11:00:00,359.75,360.37,359.22,360.3,3749.0,355.147,355.759,354.6238,355.6899,3749.0
2024-11-21 11:30:00,360.54,360.69,359.9,360.23,6636.0,355.9269,356.0749,355.2951,355.6208,6636.0
2024-11-21 12:00:00,360.1,360.56,359.39,360.56,4945.0,355.4925,355.9466,354.7916,355.9466,4945.0
2024-11-21 12:30:00,360.32,360.32,359.6,359.69,3727.0,355.7097,355.7097,354.9989,355.0877,3727.0
2024-11-21 13:00:00,360.18,360.4,359.91,360.3,2019.0,355.5715,355.7887,355.3049,355.6899,2019.0
2024-11-21 13:30:00,360.15,360.47,360.02,360.32,1780.0,355.5419,355.8578,355.4135,355.7097,1780.0
2024-11-21 14:00:00,360.6,361.53,360.57,361.52,6448.0,355.9861,356.9042,355.9565,356.8943,6448.0
2024-11-21 14:30:00,361.59,361.74,360.74,361.01,2822.0,356.9634,357.1115,356.1243,356.3909,2822.0
2024-11-21 15:00:00,361.04,361.78,361.01,361.29,6664.0,356.4205,357.151,356.3909,356.6673,6664.0
2024-11-21 15:30:00,361.19,361.59,360.31,361.42,38430.0,356.5686,356.9634,355.6998,356.7956,38430.0
2024-11-22 09:30:00,362.14,363.79,361.07,363.35,13410.0,357.5064,359.1353,356.4501,358.7009,13410.0
2024-11-22 10:00:00,363.19,364.63,362.68,363.43,13118.0,358.543,359.9645,358.0395,358.7799,13118.0
2024-11-22 10:30:00,363.52,365.76,363.31,365.76,9291.0,358.8687,361.0801,358.6614,361.0801,9291.0
2024-11-22 11:00:00,365.28,365.3,364.01,364.27,8184.0,360.6062,360.626,359.3525,359.6091,8184.0
2024-11-22 11:30:00,364.23,365.29,364.12,364.73,8188.0,359.5697,360.6161,359.4611,360.0633,8188.0
2024-11-22 12:00:00,365.11,365.87,364.41,364.94,10007.0,360.4384,361.1887,359.7474,360.2706,10007.0
2024-11-22 12:30:00,365.08,365.43,364.61,365.2,5535.0,360.4088,360.7543,359.9448,360.5272,5535.0
2024-11-22 13:00:00,365.6,365.79,364.71,365.14,7076.0,360.9221,361.1097,360.0435,360.468,7076.0
2024-11-22 13:30:00,365.03,365.5,364.19,364.95,5348.0,360.3594,360.8234,359.5302,360.2804,5348.0
2024-11-22 14:00:00,364.92,365.51,364.3,365.49,9985.0,360.2508,360.8333,359.6388,360.8135,9985.0
2024-11-22 14:30:00,365.44,366.06,364.52,364.52,12358.0,360.7642,361.3762,359.8559,359.8559,12358.0
2024-11-22 15:00:00,364.5,365.41,363.3,365.09,29444.0,359.8362,360.7346,358.6516,360.4187,29444.0
2024-11-22 15:30:00,365.23,367.12,365.23,366.1,38696.0,360.5569,362.4227,360.5569,361.4157,38696.0
2024-11-25 09:30:00,367.5,371.06,367.5,371.06,8562.0,362.7978,366.3123,362.7978,366.3123,8562.0
2024-11-25 10:00:00,370.85,372.69,370.84,372.69,2978.0,366.105,367.9214,366.0951,367.9214,2978.0
2024-11-25 10:30:00,372.78,372.88,371.53,372.35,3801.0,368.0103,368.109,366.7763,367.5858,3801.0
2024-11-25 11:00:00,372.21,372.9,371.29,371.57,6138.0,367.4476,368.1287,366.5393,366.8157,6138.0
2024-11-25 11:30:00,371.12,371.46,369.68,370.06,9434.0,366.3715,366.7071,364.9499,365.3251,9434.0
2024-11-25 12:00:00,370.2,370.32,369.6,370.32,2535.0,365.4633,365.5817,364.8709,365.5817,2535.0
2024-11-25 12:30:00,369.71,370.4,369.59,369.96,5229.0,364.9795,365.6607,364.8611,365.2263,5229.0
2024-11-25 13:00:00,370.4,371.8,370.4,371.56,5097.0,365.6607,367.0428,365.6607,366.8059,5097.0
2024-11-25 13:30:00,371.34,372.38,371.33,372.38,5995.0,366.5887,367.6154,366.5788,367.6154,5995.0
2024-11-25 14:00:00,372.41,372.44,371.5,371.82,10608.0,367.645,367.6746,366.7466,367.0625,10608.0
2024-11-25 14:30:00,371.84,372.29,371.63,371.97,4913.0,367.0823,367.5265,366.875,367.2106,4913.0
2024-11-25 15:00:00,371.83,372.19,371.28,372.1,10255.0,367.0724,367.4278,366.5295,367.339,10255.0
2024-11-25 15:30:00,372.0,372.94,370.35,370.84,52485.0,367.2402,368.1682,365.6113,366.0951,52485.0
2024-11-26 09:30:00,369.01,370.27,368.59,369.65,6593.0,364.2885,365.5324,363.8739,364.9203,6593.0
2024-11-26 10:00:00,369.65,370.42,367.92,368.01,11338.0,364.9203,365.6805,363.2124,363.3013,11338.0
2024-11-26 10:30:00,367.92,369.49,367.65,369.21,8700.0,363.2124,364.7624,362.9459,364.4859,8700.0
2024-11-26 11:00:00,369.57,369.82,368.51,369.81,3314.0,364.8413,365.0881,363.7949,365.0783,3314.0
2024-11-26 11:30:00,369.99,370.42,369.29,369.59,1572.0,365.256,365.6805,364.5649,364.8611,1572.0
2024-11-26 12:00:00,369.56,370.78,369.5,370.5,4987.0,364.8315,366.0358,364.7722,365.7594,4987.0
2024-11-26 12:30:00,370.59,370.69,370.38,370.56,1723.0,365.8483,365.947,365.641,365.8187,1723.0
2024-11-26 13:00:00,370.37,370.73,370.23,370.25,2988.0,365.6311,365.9865,365.4929,365.5126,2988.0
2024-11-26 13:30:00,370.24,370.83,370.24,370.83,1853.0,365.5028,366.0852,365.5028,366.0852,1853.0
2024-11-26 14:00:00,370.83,370.99,370.08,370.67,2072.0,366.0852,366.2432,365.3448,365.9273,2072.0
2024-11-26 14:30:00,370.42,370.83,370.36,370.6,2250.0,365.6805,366.0852,365.6212,365.8582,2250.0
2024-11-26 15:00:00,370.58,371.41,370.41,370.8,8365.0,365.8384,366.6578,365.6706,366.0556,8365.0
2024-11-26 15:30:00,370.94,372.03,370.93,371.29,22894.0,366.1938,367.2699,366.1839,366.5393,22894.0
2024-11-27 09:30:00,371.92,373.87,371.92,373.56,3099.0,367.1613,369.0863,367.1613,368.7803,3099.0
2024-11-27 10:00:00,372.54,373.9,372.38,373.74,6861.0,367.7733,369.1159,367.6154,368.958,6861.0
2024-11-27 10:30:00,373.27,373.27,371.98,371.98,3771.0,368.494,368.494,367.2205,367.2205,3771.0
2024-11-27 11:00:00,371.73,373.0,371.73,371.97,8395.0,366.9737,368.2274,366.9737,367.2106,8395.0
2024-11-27 11:30:00,371.53,371.53,371.11,371.16,2324.0,366.7763,366.7763,366.3616,366.411,2324.0
2024-11-27 12:00:00,371.13,371.64,370.78,371.23,2423.0,366.3814,366.8848,366.0358,366.4801,2423.0
2024-11-27 12:30:00,371.23,371.56,370.6,370.7,2744.0,366.4801,366.8059,365.8582,365.9569,2744.0
2024-11-27 13:00:00,370.93,371.26,370.29,370.44,2267.0,366.1839,366.5097,365.5521,365.7002,2267.0
2024-11-27 13:30:00,370.66,371.01,370.43,370.8,2149.0,365.9174,366.2629,365.6903,366.0556,2149.0
2024-11-27 14:00:00,370.61,370.9,369.1,369.41,6956.0,365.868,366.1543,364.3773,364.6834,6956.0
2024-11-27 14:30:00,369.33,370.08,369.32,369.55,3501.0,364.6044,365.3448,364.5945,364.8216,3501.0
2024-11-27 15:00:00,369.52,369.77,369.01,369.49,3494.0,364.792,365.0388,364.2885,364.7624,3494.0
2024-11-27 15:30:00,369.28,369.8,369.08,369.36,24749.0,364.555,365.0684,364.3576,364.634,24749.0
2024-11-29 09:30:00,369.23,371.98,369.1,369.78,4310.0,364.5057,367.2205,364.3773,365.0486,4310.0
2024-11-29 10:00:00,370.12,370.27,369.56,369.85,1546.0,365.3843,365.5324,364.8315,365.1177,1546.0
2024-11-29 10:30:00,370.69,371.48,370.12,371.02,5825.0,365.947,366.7269,365.3843,366.2728,5825.0
2024-11-29 11:00:00,371.02,371.29,370.23,370.9,4011.0,366.2728,366.5393,365.4929,366.1543,4011.0
2024-11-29 11:30:00,370.95,371.06,370.11,370.9,4814.0,366.2037,366.3123,365.3744,366.1543,4814.0
2024-11-29 12:00:00,370.97,371.68,370.86,370.93,5393.0,366.2234,366.9243,366.1148,366.1839,5393.0
2024-11-29 12:30:00,371.1,371.7,369.61,369.94,19492.0,366.3518,366.9441,364.8808,365.2066,19492.0
2024-12-02 09:30:00,370.43,371.12,367.42,368.43,5739.0,365.6903,366.3715,362.7188,363.7159,5739.0
2024-12-02 10:00:00,369.24,369.24,366.88,368.1,3244.0,364.5156,364.5156,362.1857,363.3901,3244.0
2024-12-02 10:30:00,368.1,368.52,367.02,368.04,6700.0,363.3901,363.8048,362.324,363.3309,6700.0
2024-12-02 11:00:00,367.37,369.48,366.8,368.83,4192.0,362.6695,364.7525,362.1068,364.1108,4192.0
2024-12-02 11:30:00,369.25,369.25,368.47,369.11,2920.0,364.5254,364.5254,363.7554,364.3872,2920.0
2024-12-02 12:00:00,369.15,369.33,368.68,369.33,1906.0,364.4267,364.6044,363.9627,364.6044,1906.0
2024-12-02 12:30:00,369.07,369.42,368.58,369.26,3945.0,364.3477,364.6932,363.864,364.5353,3945.0
2024-12-02 13:00:00,369.35,369.9,369.09,369.9,1892.0,364.6241,365.1671,364.3675,365.1671,1892.0
2024-12-02 13:30:00,369.9,369.92,369.49,369.58,3297.0,365.1671,365.1869,364.7624,364.8512,3297.0
2024-12-02 14:00:00,369.39,369.39,368.3,368.72,3460.0,364.6636,364.6636,363.5876,364.0022,3460.0
2024-12-02 14:30:00,368.75,368.97,368.48,368.48,4836.0,364.0318,364.249,363.7653,363.7653,4836.0
2024-12-02 15:00:00,368.36,368.99,368.21,368.98,8040.0,363.6468,364.2688,363.4987,364.2589,8040.0
2024-12-02 15:30:00,368.94,368.98,366.64,366.9,53451.0,364.2194,364.2589,361.9488,362.2055,53451.0
2024-12-03 09:30:00,366.69,368.54,364.0,364.64,8758.0,361.9982,363.8245,359.3426,359.9744,8758.0
2024-12-03 10:00:00,365.02,366.18,364.06,364.96,8936.0,360.3495,361.4947,359.4018,360.2903,8936.0
2024-12-03 10:30:00,365.0,365.04,364.12,364.49,4125.0,360.3298,360.3693,359.4611,359.8263,4125.0
2024-12-03 11:00:00,363.63,364.21,362.26,363.76,19749.0,358.9773,359.5499,357.6249,359.1057,19749.0
2024-12-03 11:30:00,363.75,364.13,363.24,363.76,3983.0,359.0958,359.4709,358.5923,359.1057,3983.0
2024-12-03 12:00:00,363.9,365.45,363.66,365.01,2950.0,359.2439,360.774,359.0069,360.3397,2950.0
2024-12-03 12:30:00,364.93,365.64,364.68,365.23,2693.0,360.2607,360.9616,360.0139,360.5569,2693.0
2024-12-03 13:00:00,365.16,365.6,365.15,365.6,2528.0,360.4878,360.9221,360.4779,360.9221,2528.0
2024-12-03 13:30:00,365.4,365.65,364.77,364.92,6485.0,360.7247,360.9715,360.1027,360.2508,6485.0
2024-12-03 14:00:00,365.0,365.2,364.67,365.19,2415.0,360.3298,360.5272,360.004,360.5174,2415.0
2024-12-03 14:30:00,365.4,365.4,364.52,365.17,6248.0,360.7247,360.7247,359.8559,360.4976,6248.0
2024-12-03 15:00:00,365.21,365.64,365.1,365.64,5018.0,360.5371,360.9616,360.4285,360.9616,5018.0
2024-12-03 15:30:00,365.58,365.75,364.85,365.21,22991.0,360.9024,361.0702,360.1817,360.5371,22991.0
2024-12-04 09:30:00,364.01,366.84,364.01,365.85,5797.0,359.3525,362.1463,359.3525,361.1689,5797.0
2024-12-04 10:00:00,365.85,366.6,364.43,364.43,4038.0,361.1689,361.9093,359.7671,359.7671,4038.0
2024-12-04 10:30:00,364.9,365.25,364.59,365.25,1647.0,360.2311,360.5766,359.925,360.5766,1647.0
2024-12-04 11:00:00,365.13,365.91,364.83,365.91,2425.0,360.4581,361.2282,360.162,361.2282,2425.0
2024-12-04 11:30:00,366.42,366.74,365.28,365.28,3297.0,361.7316,362.0475,360.6062,360.6062,3297.0
2024-12-04 12:00:00,364.87,365.09,364.55,364.65,3708.0,360.2015,360.4187,359.8856,359.9843,3708.0
2024-12-04 12:30:00,364.69,364.87,364.35,364.43,2311.0,360.0238,360.2015,359.6881,359.7671,2311.0
2024-12-04 13:00:00,363.71,364.11,361.9,362.23,9479.0,359.0563,359.4512,357.2695,357.5952,9479.0
2024-12-04 13:30:00,361.66,363.05,361.66,362.88,15676.0,357.0325,358.4048,357.0325,358.2369,15676.0
2024-12-04 14:00:00,362.74,362.91,362.2,362.2,10344.0,358.0987,358.2665,357.5656,357.5656,10344.0
2024-12-04 14:30:00,362.25,362.48,362.2,362.2,4024.0,357.615,357.842,357.5656,357.5656,4024.0
2024-12-04 15:00:00,362.2,362.7,362.2,362.44,15183.0,357.5656,358.0592,357.5656,357.8026,15183.0
2024-12-04 15:30:00,362.2,363.38,362.2,363.0,24047.0,357.5656,358.7305,357.5656,358.3554,24047.0
2024-12-05 09:30:00,361.96,363.56,360.7,363.56,9622.0,357.3287,358.9082,356.0848,358.9082,9622.0
2024-12-05 10:00:00,363.18,363.19,359.59,359.6,15730.0,358.5331,358.543,354.989,354.9989,15730.0
2024-12-05 10:30:00,359.76,361.5,359.52,360.25,7792.0,355.1568,356.8746,354.9199,355.6406,7792.0
2024-12-05 11:00:00,359.9,360.49,359.3,360.49,5812.0,355.2951,355.8775,354.7027,355.8775,5812.0
2024-12-05 11:30:00,360.49,360.85,360.11,360.4,13074.0,355.8775,356.2329,355.5024,355.7887,13074.0
2024-12-05 12:00:00,360.69,361.41,360.39,360.62,6175.0,356.0749,356.7857,355.7788,356.0058,6175.0
2024-12-05 12:30:00,360.88,361.39,360.82,361.3,3230.0,356.2625,356.766,356.2033,356.6771,3230.0
2024-12-05 13:00:00,361.3,361.39,360.88,361.02,6333.0,356.6771,356.766,356.2625,356.4007,6333.0
2024-12-05 13:30:00,361.06,361.62,361.05,361.09,4358.0,356.4402,356.9931,356.4303,356.4698,4358.0
2024-12-05 14:00:00,361.08,361.26,360.6,361.03,5927.0,356.46,356.6377,355.9861,356.4106,5927.0
2024-12-05 14:30:00,360.9,361.16,360.82,361.04,3201.0,356.2823,356.5389,356.2033,356.4205,3201.0
2024-12-05 15:00:00,360.99,362.34,360.93,361.7,13430.0,356.3711,357.7038,356.3119,357.072,13430.0
2024-12-05 15:30:00,361.62,362.13,360.82,361.37,31727.0,356.9931,357.4965,356.2033,356.7462,31727.0
2024-12-06 09:30:00,361.96,363.1,359.4,360.81,8658.0,357.3287,358.4541,354.8015,356.1934,8658.0
2024-12-06 10:00:00,360.24,361.58,359.61,359.61,4030.0,355.6307,356.9536,355.0088,355.0088,4030.0
2024-12-06 10:30:00,359.96,360.17,359.0,359.78,8824.0,355.3543,355.5616,354.4066,355.1766,8824.0
2024-12-06 11:00:00,359.78,359.78,355.62,356.63,17433.0,355.1766,355.1766,351.0698,352.0669,17433.0
2024-12-06 11:30:00,356.22,357.97,355.86,357.97,3885.0,351.6621,353.3898,351.3067,353.3898,3885.0
2024-12-06 12:00:00,358.09,358.09,356.7,357.22,8287.0,353.5082,353.5082,352.136,352.6493,8287.0
2024-12-06 12:30:00,356.95,358.14,356.71,357.41,4997.0,352.3828,353.5576,352.1459,352.8369,4997.0
2024-12-06 13:00:00,357.43,359.01,357.42,358.48,7479.0,352.8567,354.4164,352.8468,353.8932,7479.0
2024-12-06 13:30:00,358.48,358.57,357.69,357.91,4100.0,353.8932,353.9821,353.1133,353.3305,4100.0
2024-12-06 14:00:00,358.29,358.29,357.22,357.43,2937.0,353.7057,353.7057,352.6493,352.8567,2937.0
2024-12-06 14:30:00,357.33,357.55,356.66,356.74,8512.0,352.7579,352.9751,352.0965,352.1755,8512.0
2024-12-06 15:00:00,356.96,357.31,356.73,356.74,10024.0,352.3927,352.7382,352.1656,352.1755,10024.0
2024-12-06 15:30:00,356.66,357.91,356.64,357.78,48518.0,352.0965,353.3305,352.0768,353.2022,48518.0
2024-12-09 09:30:00,358.08,359.6,357.58,358.36,17827.0,353.4983,354.9989,353.0047,353.7748,17827.0
2024-12-09 10:00:00,359.01,359.01,356.0,356.25,9896.0,354.4164,354.4164,351.445,351.6918,9896.0
2024-12-09 10:30:00,356.61,356.84,355.54,355.72,8065.0,352.0472,352.2742,350.9908,351.1685,8065.0
2024-12-09 11:00:00,355.4,355.54,352.88,354.04,9335.0,350.8526,350.9908,348.3649,349.51,9335.0
2024-12-09 11:30:00,353.97,354.15,353.44,353.62,8365.0,349.4409,349.6186,348.9177,349.0954,8365.0
2024-12-09 12:00:00,353.46,353.85,353.33,353.71,6461.0,348.9375,349.3225,348.8091,349.1843,6461.0
2024-12-09 12:30:00,353.73,353.8,353.32,353.55,3712.0,349.204,349.2731,348.7992,349.0263,3712.0
2024-12-09 13:00:00,353.35,353.92,353.34,353.87,3604.0,348.8289,349.3916,348.819,349.3422,3604.0
2024-12-09 13:30:00,353.77,354.01,353.32,353.35,5920.0,349.2435,349.4804,348.7992,348.8289,5920.0
2024-12-09 14:00:00,353.36,354.56,353.32,354.26,10073.0,348.8387,350.0234,348.7992,349.7272,10073.0
2024-12-09 14:30:00,354.32,354.5,354.02,354.27,6956.0,349.7865,349.9642,349.4903,349.7371,6956.0
2024-12-09 15:00:00,354.27,355.5,354.19,354.62,10363.0,349.7371,350.9514,349.6581,350.0826,10363.0
2024-12-09 15:30:00,354.68,355.68,354.5,354.73,37203.0,350.1418,351.1291,349.9642,350.1912,37203.0
2024-12-10 09:30:00,354.65,358.19,351.96,353.57,14472.0,350.1122,353.6069,347.4567,349.0461,14472.0
2024-12-10 10:00:00,353.65,353.97,351.35,352.51,9218.0,349.125,349.4409,346.8545,347.9996,9218.0
2024-12-10 10:30:00,353.13,355.2,353.13,355.18,2864.0,348.6117,350.6552,348.6117,350.6355,2864.0
2024-12-10 11:00:00,355.0,357.43,355.0,357.4,5264.0,350.4578,352.8567,350.4578,352.827,5264.0
2024-12-10 11:30:00,357.02,357.62,356.75,356.81,6173.0,352.4519,353.0442,352.1854,352.2446,6173.0
2024-12-10 12:00:00,356.54,357.39,356.24,356.26,3884.0,351.978,352.8172,351.6819,351.7016,3884.0
2024-12-10 12:30:00,356.33,356.92,356.21,356.48,3014.0,351.7707,352.3532,351.6523,351.9188,3014.0
2024-12-10 13:00:00,356.24,356.28,355.4,355.4,8297.0,351.6819,351.7214,350.8526,350.8526,8297.0
2024-12-10 13:30:00,355.63,356.6,355.44,356.09,27654.0,351.0797,352.0373,350.8921,351.5338,27654.0
2024-12-10 14:00:00,355.93,356.15,355.57,355.9,2194.0,351.3759,351.593,351.0205,351.3462,2194.0
2024-12-10 14:30:00,355.93,356.91,355.84,356.61,7698.0,351.3759,352.3433,351.287,352.0472,7698.0
2024-12-10 15:00:00,356.66,356.78,354.97,355.2,5775.0,352.0965,352.215,350.4281,350.6552,5775.0
2024-12-10 15:30:00,354.88,355.01,354.01,354.87,28445.0,350.3393,350.4676,349.4804,350.3294,28445.0
2024-12-11 09:30:00,357.16,357.16,355.62,356.08,6310.0,352.5901,352.5901,351.0698,351.5239,6310.0
2024-12-11 10:00:00,356.19,356.61,355.8,355.89,2437.0,351.6325,352.0472,351.2475,351.3364,2437.0
2024-12-11 10:30:00,355.88,356.55,355.35,356.08,4388.0,351.3265,351.9879,350.8033,351.5239,4388.0
2024-12-11 11:00:00,355.91,356.34,355.4,355.98,7290.0,351.3561,351.7806,350.8526,351.4252,7290.0
2024-12-11 11:30:00,355.84,356.61,355.77,356.52,1870.0,351.287,352.0472,351.2179,351.9583,1870.0
2024-12-11 12:00:00,356.32,356.72,355.95,355.95,2220.0,351.7609,352.1557,351.3956,351.3956,2220.0
2024-12-11 12:30:00,355.87,356.85,355.87,356.85,7517.0,351.3166,352.2841,351.3166,352.2841,7517.0
2024-12-11 13:00:00,357.19,357.2,356.49,356.64,1940.0,352.6197,352.6296,351.9287,352.0768,1940.0
2024-12-11 13:30:00,356.73,356.76,355.81,355.81,3713.0,352.1656,352.1952,351.2574,351.2574,3713.0
2024-12-11 14:00:00,355.58,356.42,355.56,355.77,4018.0,351.0303,351.8596,351.0106,351.2179,4018.0
2024-12-11 14:30:00,356.03,357.01,356.03,356.94,5009.0,351.4746,352.442,351.4746,352.3729,5009.0
2024-12-11 15:00:00,356.93,357.03,355.69,355.85,10124.0,352.3631,352.4618,351.1389,351.2969,10124.0
2024-12-11 15:30:00,355.78,356.23,355.11,355.86,29144.0,351.2278,351.672,350.5663,351.3067,29144.0
2024-12-12 09:30:00,355.32,357.02,355.21,356.5,5523.0,350.7737,352.4519,350.6651,351.9386,5523.0
2024-12-12 10:00:00,356.59,357.55,355.21,356.29,6923.0,352.0274,352.9751,350.6651,351.7312,6923.0
2024-12-12 10:30:00,356.59,356.74,355.22,356.51,5520.0,352.0274,352.1755,350.6749,351.9484,5520.0
2024-12-12 11:00:00,356.56,356.96,355.0,355.9,3862.0,351.9978,352.3927,350.4578,351.3462,3862.0
2024-12-12 11:30:00,355.9,356.35,355.4,355.64,1605.0,351.3462,351.7905,350.8526,351.0896,1605.0
2024-12-12 12:00:00,355.5,356.57,355.29,355.5,5527.0,350.9514,352.0077,350.744,350.9514,5527.0
2024-12-12 12:30:00,355.55,356.8,355.45,355.96,4560.0,351.0007,352.2347,350.902,351.4055,4560.0
2024-12-12 13:00:00,355.96,356.88,355.96,356.4,2672.0,351.4055,352.3137,351.4055,351.8398,2672.0
2024-12-12 13:30:00,356.64,356.64,355.91,355.94,3059.0,352.0768,352.0768,351.3561,351.3857,3059.0
2024-12-12 14:00:00,355.91,356.6,355.61,355.61,3290.0,351.3561,352.0373,351.0599,351.0599,3290.0
2024-12-12 14:30:00,355.68,356.42,355.68,356.28,2972.0,351.1291,351.8596,351.1291,351.7214,2972.0
2024-12-12 15:00:00,356.28,356.92,356.01,356.85,3472.0,351.7214,352.3532,351.4548,352.2841,3472.0
2024-12-12 15:30:00,356.43,356.52,355.36,355.87,20028.0,351.8695,351.9583,350.8131,351.3166,20028.0
2024-12-13 09:30:00,355.24,355.85,352.79,354.13,4975.0,350.6947,351.2969,348.276,349.5989,4975.0
2024-12-13 10:00:00,353.88,355.14,353.85,355.01,4101.0,349.3521,350.596,349.3225,350.4676,4101.0
2024-12-13 10:30:00,355.61,355.61,353.79,355.16,5691.0,351.0599,351.0599,349.2632,350.6157,5691.0
2024-12-13 11:00:00,355.0,355.83,353.69,355.61,7906.0,350.4578,351.2771,349.1645,351.0599,7906.0
2024-12-13 11:30:00,356.04,356.04,354.72,354.97,2770.0,351.4844,351.4844,350.1813,350.4281,2770.0
2024-12-13 12:00:00,354.64,354.74,353.7,353.89,3317.0,350.1024,350.2011,349.1744,349.362,3317.0
2024-12-13 12:30:00,354.01,354.01,353.4,353.61,9037.0,349.4804,349.4804,348.8782,349.0855,9037.0
2024-12-13 13:00:00,353.4,354.9,353.4,354.38,5055.0,348.8782,350.359,348.8782,349.8457,5055.0
2024-12-13 13:30:00,354.16,354.91,354.16,354.5,3612.0,349.6285,350.3689,349.6285,349.9642,3612.0
2024-12-13 14:00:00,354.36,355.09,354.36,354.63,2892.0,349.8259,350.5466,349.8259,350.0925,2892.0
2024-12-13 14:30:00,354.51,354.7,354.03,354.56,6585.0,349.974,350.1616,349.5002,350.0234,6585.0
2024-12-13 15:00:00,354.83,355.18,354.55,354.92,6091.0,350.2899,350.6355,350.0135,350.3788,6091.0
2024-12-13 15:30:00,354.74,355.8,354.72,355.11,15202.0,350.2011,351.2475,350.1813,350.5663,15202.0
2024-12-16 09:30:00,354.16,356.0,353.36,355.95,7070.0,349.6285,351.445,348.8387,351.3956,7070.0
2024-12-16 10:00:00,354.93,356.0,353.97,355.0,13095.0,350.3886,351.445,349.4409,350.4578,13095.0
2024-12-16 10:30:00,355.16,356.38,355.16,355.85,7001.0,350.6157,351.8201,350.6157,351.2969,7001.0
2024-12-16 11:00:00,355.53,355.7,352.96,353.35,6061.0,350.981,351.1488,348.4439,348.8289,6061.0
2024-12-16 11:30:00,353.22,353.59,352.03,352.03,5585.0,348.7005,349.0658,347.5258,347.5258,5585.0
2024-12-16 12:00:00,352.43,353.27,351.6,353.22,18899.0,347.9206,348.7499,347.1013,348.7005,18899.0
2024-12-16 12:30:00,353.25,353.48,352.72,353.48,6273.0,348.7301,348.9572,348.2069,348.9572,6273.0
2024-12-16 13:00:00,353.63,353.8,351.82,351.84,16268.0,349.1053,349.2731,347.3184,347.3382,16268.0
2024-12-16 13:30:00,352.35,352.53,351.74,351.97,11210.0,347.8417,348.0194,347.2395,347.4665,11210.0
2024-12-16 14:00:00,351.78,352.03,350.88,350.97,6406.0,347.279,347.5258,346.3905,346.4793,6406.0
2024-12-16 14:30:00,350.94,351.63,350.58,351.63,10324.0,346.4497,347.1309,346.0943,347.1309,10324.0
2024-12-16 15:00:00,351.43,352.15,351.16,351.4,10709.0,346.9334,347.6442,346.6669,346.9038,10709.0
2024-12-16 15:30:00,351.54,352.59,350.66,352.09,38908.0,347.042,348.0786,346.1733,347.585,38908.0
2024-12-17 09:30:00,350.29,352.73,349.82,351.05,7183.0,345.808,348.2168,345.344,346.5583,7183.0
2024-12-17 10:00:00,350.98,350.98,347.25,348.79,6445.0,346.4892,346.4892,342.8069,344.3272,6445.0
2024-12-17 10:30:00,349.6,349.6,348.49,348.49,2665.0,345.1268,345.1268,344.031,344.031,2665.0
2024-12-17 11:00:00,349.15,349.77,348.49,348.49,2488.0,344.6826,345.2947,344.031,344.031,2488.0
2024-12-17 11:30:00,348.85,349.44,348.18,349.44,3373.0,344.3864,344.9689,343.725,344.9689,3373.0
2024-12-17 12:00:00,348.83,348.9,347.57,348.36,3073.0,344.3667,344.4358,343.1228,343.9027,3073.0
2024-12-17 12:30:00,348.69,349.15,348.4,349.15,1246.0,344.2285,344.6826,343.9422,344.6826,1246.0
2024-12-17 13:00:00,348.81,349.7,348.64,349.7,5335.0,344.347,345.2256,344.1791,345.2256,5335.0
2024-12-17 13:30:00,349.56,350.59,349.21,350.22,4532.0,345.0874,346.1042,344.7418,345.7389,4532.0
2024-12-17 14:00:00,350.26,350.26,349.13,349.34,9011.0,345.7784,345.7784,344.6629,344.8702,9011.0
2024-12-17 14:30:00,349.33,349.33,347.5,347.64,3839.0,344.8603,344.8603,343.0537,343.1919,3839.0
2024-12-17 15:00:00,347.5,347.79,347.34,347.58,9370.0,343.0537,343.34,342.8958,343.1327,9370.0
2024-12-17 15:30:00,347.47,349.45,347.26,348.73,28130.0,343.0241,344.9788,342.8168,344.268,28130.0
2024-12-18 09:30:00,349.26,352.18,347.82,350.12,11166.0,344.7912,347.6738,343.3696,345.6402,11166.0
2024-12-18 10:00:00,350.17,350.99,348.48,348.69,7409.0,345.6896,346.4991,344.0212,344.2285,7409.0
2024-12-18 10:30:00,348.7,349.85,348.48,348.89,4735.0,344.2384,345.3736,344.0212,344.4259,4735.0
2024-12-18 11:00:00,348.89,349.48,348.5,348.53,5408.0,344.4259,345.0084,344.0409,344.0705,5408.0
2024-12-18 11:30:00,348.93,349.31,348.32,348.76,5081.0,344.4654,344.8406,343.8632,344.2976,5081.0
2024-12-18 12:00:00,348.8,349.01,347.5,347.89,8414.0,344.3371,344.5444,343.0537,343.4387,8414.0
2024-12-18 12:30:00,347.91,348.76,347.13,348.09,12878.0,343.4585,344.2976,342.6885,343.6362,12878.0
2024-12-18 13:00:00,347.91,348.38,346.49,347.93,12604.0,343.4585,343.9225,342.0566,343.4782,12604.0
2024-12-18 13:30:00,347.93,349.02,347.92,349.02,3467.0,343.4782,344.5543,343.4683,344.5543,3467.0
2024-12-18 14:00:00,348.39,349.55,344.59,345.65,21405.0,343.9323,345.0775,340.181,341.2274,21405.0
2024-12-18 14:30:00,345.39,346.47,342.38,342.82,11133.0,340.9707,342.0369,337.9992,338.4336,11133.0
2024-12-18 15:00:00,343.18,343.7,341.83,342.35,15182.0,338.789,339.3023,337.4563,337.9696,15182.0
2024-12-18 15:30:00,342.35,342.45,338.2,338.57,30458.0,337.9696,338.0683,333.8727,334.238,30458.0
2024-12-19 09:30:00,340.91,343.04,340.51,341.56,5749.0,336.548,338.6508,336.1532,337.1897,5749.0
2024-12-19 10:00:00,341.52,341.52,339.76,339.76,5074.0,337.1502,337.1502,335.4128,335.4128,5074.0
2024-12-19 10:30:00,339.42,339.92,338.44,339.18,5914.0,335.0771,335.5707,334.1096,334.8402,5914.0
2024-12-19 11:00:00,338.87,339.41,338.01,339.41,2795.0,334.5341,335.0672,333.6851,335.0672,2795.0
2024-12-19 11:30:00,339.52,339.7,338.82,338.88,4791.0,335.1758,335.3535,334.4848,334.544,4791.0
2024-12-19 12:00:00,338.88,339.45,338.73,338.73,5059.0,334.544,335.1067,334.3959,334.3959,5059.0
2024-12-19 12:30:00,338.82,339.01,337.76,338.65,4200.0,334.4848,334.6723,333.4383,334.317,4200.0
2024-12-19 13:00:00,337.95,339.12,337.94,338.92,1510.0,333.6259,334.7809,333.616,334.5835,1510.0
2024-12-19 13:30:00,338.67,339.66,338.62,339.66,2471.0,334.3367,335.314,334.2873,335.314,2471.0
2024-12-19 14:00:00,339.84,339.84,338.35,339.19,3577.0,335.4917,335.4917,334.0208,334.85,3577.0
2024-12-19 14:30:00,338.63,338.95,338.06,338.06,2658.0,334.2972,334.6131,333.7345,333.7345,2658.0
2024-12-19 15:00:00,338.05,339.28,338.05,339.01,4462.0,333.7246,334.9389,333.7246,334.6723,4462.0
2024-12-19 15:30:00,338.98,338.98,337.36,337.86,22604.0,334.6427,334.6427,333.0435,333.5371,22604.0
2024-12-20 09:30:00,338.45,340.43,336.7,338.55,45089.0,334.1195,336.0742,332.3919,334.2182,45089.0
2024-12-20 10:00:00,338.62,339.69,337.64,339.44,2262.0,334.2873,335.3436,333.3199,335.0968,2262.0
2024-12-20 10:30:00,339.33,341.7,339.33,341.51,3333.0,334.9883,337.3279,334.9883,337.1404,3333.0
2024-12-20 11:00:00,341.5,343.14,341.49,341.88,7771.0,337.1305,338.7495,337.1206,337.5056,7771.0
2024-12-20 11:30:00,341.47,344.34,341.47,344.07,5984.0,337.1009,339.9341,337.1009,339.6676,5984.0
2024-12-20 12:00:00,343.88,344.28,343.25,344.12,6115.0,339.48,339.8749,338.8581,339.717,6115.0
2024-12-20 12:30:00,344.12,344.14,343.3,343.81,7990.0,339.717,339.7367,338.9075,339.4109,7990.0
2024-12-20 13:00:00,343.63,344.12,342.66,342.73,7212.0,339.2332,339.717,338.2756,338.3447,7212.0
2024-12-20 13:30:00,342.76,343.1,342.13,342.81,5100.0,338.3744,338.71,337.7524,338.4237,5100.0
2024-12-20 14:00:00,342.89,343.26,342.5,343.26,4628.0,338.5027,338.868,338.1177,338.868,4628.0
2024-12-20 14:30:00,343.57,343.89,341.84,341.84,6316.0,339.174,339.4899,337.4661,337.4661,6316.0
2024-12-20 15:00:00,342.01,342.5,341.62,341.88,6923.0,337.634,338.1177,337.249,337.5056,6923.0
2024-12-20 15:30:00,341.76,344.71,341.55,343.71,88563.0,337.3872,340.2994,337.1798,339.3122,88563.0
2024-12-23 09:30:00,341.33,341.6,340.98,340.98,3409.0,336.9627,337.2292,336.6171,336.6171,3409.0
2024-12-23 10:00:00,341.65,342.2,340.41,342.16,4216.0,337.2786,337.8215,336.0544,337.782,4216.0
2024-12-23 10:30:00,342.23,342.31,340.19,340.38,7054.0,337.8511,337.9301,335.8372,336.0248,7054.0
2024-12-23 11:00:00,340.57,342.21,340.19,342.21,9554.0,336.2124,337.8314,335.8372,337.8314,9554.0
2024-12-23 11:30:00,342.21,343.87,342.12,343.67,14736.0,337.8314,339.4702,337.7426,339.2727,14736.0
2024-12-23 12:00:00,343.67,344.2,343.11,343.58,13869.0,339.2727,339.7959,338.7199,339.1839,13869.0
2024-12-23 12:30:00,343.36,343.72,343.06,343.69,5816.0,338.9667,339.3221,338.6705,339.2925,5816.0
2024-12-23 13:00:00,343.48,344.16,343.37,344.0,8570.0,339.0852,339.7565,338.9766,339.5985,8570.0
2024-12-23 13:30:00,343.95,344.37,343.54,344.12,8589.0,339.5491,339.9638,339.1444,339.717,8589.0
2024-12-23 14:00:00,344.26,344.37,343.24,343.35,9498.0,339.8552,339.9638,338.8482,338.9568,9498.0
2024-12-23 14:30:00,343.3,343.83,343.08,343.37,6425.0,338.9075,339.4307,338.6903,338.9766,6425.0
2024-12-23 15:00:00,343.27,344.04,343.2,343.76,8672.0,338.8778,339.638,338.8087,339.3616,8672.0
2024-12-23 15:30:00,343.81,345.05,343.62,344.45,45624.0,339.4109,340.6351,339.2234,340.0427,45624.0
2024-12-24 09:30:00,343.47,345.27,343.47,344.32,4280.0,339.0753,340.8522,339.0753,339.9144,4280.0
2024-12-24 10:00:00,345.42,345.42,343.69,345.2,5076.0,341.0003,341.0003,339.2925,340.7831,5076.0
2024-12-24 10:30:00,345.3,345.77,345.02,345.02,4904.0,340.8819,341.3459,340.6054,340.6054,4904.0
2024-12-24 11:00:00,345.61,345.61,344.81,345.09,608.0,341.1879,341.1879,340.3981,340.6746,608.0
2024-12-24 11:30:00,345.38,345.97,344.97,344.97,1998.0,340.9608,341.5433,340.5561,340.5561,1998.0
2024-12-24 12:00:00,345.12,346.05,345.09,346.05,1267.0,340.7042,341.6223,340.6746,341.6223,1267.0
2024-12-24 12:30:00,345.7,346.34,345.28,345.89,18875.0,341.2767,341.9086,340.8621,341.4643,18875.0
2024-12-26 09:30:00,343.62,346.48,343.62,345.55,4092.0,339.2234,342.0468,339.2234,341.1287,4092.0
2024-12-26 10:00:00,346.09,346.34,345.45,345.53,4082.0,341.6618,341.9086,341.0299,341.1089,4082.0
2024-12-26 10:30:00,345.35,346.59,345.08,346.59,1994.0,340.9312,342.1554,340.6647,342.1554,1994.0
2024-12-26 11:00:00,346.17,347.29,346.17,346.42,2639.0,341.7407,342.8464,341.7407,341.9875,2639.0
2024-12-26 11:30:00,346.74,347.01,346.39,346.61,1090.0,342.3034,342.57,341.9579,342.1751,1090.0
2024-12-26 12:00:00,347.08,347.11,346.17,346.17,2614.0,342.6391,342.6687,341.7407,341.7407,2614.0
2024-12-26 12:30:00,346.04,346.41,346.03,346.18,1255.0,341.6124,341.9777,341.6025,341.7506,1255.0
2024-12-26 13:00:00,346.4,346.48,346.12,346.48,2128.0,341.9678,342.0468,341.6914,342.0468,2128.0
2024-12-26 13:30:00,346.37,346.42,345.82,346.27,2255.0,341.9382,341.9875,341.3952,341.8395,2255.0
2024-12-26 14:00:00,346.19,346.22,345.5,345.75,4547.0,341.7605,341.7901,341.0793,341.3261,4547.0
2024-12-26 14:30:00,345.95,346.22,345.85,345.89,1685.0,341.5235,341.7901,341.4248,341.4643,1685.0
2024-12-26 15:00:00,345.88,346.63,345.87,346.45,2586.0,341.4544,342.1948,341.4446,342.0172,2586.0
2024-12-26 15:30:00,346.13,347.18,345.86,346.69,12345.0,341.7012,342.7378,341.4347,342.2541,12345.0
2024-12-27 09:30:00,346.91,347.22,343.64,345.6,5055.0,342.4713,342.7773,339.2431,341.178,5055.0
2024-12-27 10:00:00,346.42,346.42,343.78,343.78,1511.0,341.9875,341.9875,339.3813,339.3813,1511.0
2024-12-27 10:30:00,343.59,344.69,343.59,344.04,1769.0,339.1937,340.2797,339.1937,339.638,1769.0
2024-12-27 11:00:00,343.49,343.61,343.06,343.25,1239.0,339.095,339.2135,338.6705,338.8581,1239.0
2024-12-27 11:30:00,343.73,343.73,342.54,342.55,1006.0,339.332,339.332,338.1572,338.1671,1006.0
2024-12-27 12:00:00,342.55,342.55,341.68,341.94,1426.0,338.1671,338.1671,337.3082,337.5649,1426.0
2024-12-27 12:30:00,341.94,342.54,341.54,342.54,1653.0,337.5649,338.1572,337.17,338.1572,1653.0
2024-12-27 13:00:00,342.5,342.9,342.5,342.89,847.0,338.1177,338.5126,338.1177,338.5027,847.0
2024-12-27 13:30:00,342.98,343.26,342.87,343.26,1208.0,338.5916,338.868,338.483,338.868,1208.0
2024-12-27 14:00:00,343.53,344.0,343.48,343.55,997.0,339.1345,339.5985,339.0852,339.1543,997.0
2024-12-27 14:30:00,343.46,344.7,343.46,344.32,2024.0,339.0654,340.2895,339.0654,339.9144,2024.0
2024-12-27 15:00:00,344.08,344.08,343.23,343.44,4228.0,339.6775,339.6775,338.8384,339.0457,4228.0
2024-12-27 15:30:00,343.45,343.92,342.88,343.62,19152.0,339.0555,339.5195,338.4928,339.2234,19152.0
2024-12-30 09:30:00,340.44,340.44,336.61,337.46,3675.0,336.084,336.084,332.3031,333.1422,3675.0
2024-12-30 10:00:00,336.47,338.11,336.47,337.92,7632.0,332.1648,333.7839,332.1648,333.5963,7632.0
2024-12-30 10:30:00,337.99,339.45,337.57,339.29,3388.0,333.6654,335.1067,333.2508,334.9488,3388.0
2024-12-30 11:00:00,339.66,340.58,339.66,340.05,2833.0,335.314,336.2223,335.314,335.699,2833.0
2024-12-30 11:30:00,340.58,341.2,340.54,340.76,1200.0,336.2223,336.8343,336.1828,336.4,1200.0
2024-12-30 12:00:00,341.3,341.34,340.79,341.05,2363.0,336.933,336.9725,336.4296,336.6862,2363.0
2024-12-30 12:30:00,340.9,341.19,340.38,340.82,1602.0,336.5382,336.8245,336.0248,336.4592,1602.0
2024-12-30 13:00:00,340.4,341.56,340.4,341.06,1336.0,336.0446,337.1897,336.0446,336.6961,1336.0
2024-12-30 13:30:00,340.84,341.46,340.83,341.46,2724.0,336.4789,337.091,336.4691,337.091,2724.0
2024-12-30 14:00:00,341.52,341.64,340.69,341.19,4651.0,337.1502,337.2687,336.3309,336.8245,4651.0
2024-12-30 14:30:00,341.06,341.59,341.06,341.57,1343.0,336.6961,337.2193,336.6961,337.1996,1343.0
2024-12-30 15:00:00,341.41,341.49,340.85,341.07,4225.0,337.0416,337.1206,336.4888,336.706,4225.0
2024-12-30 15:30:00,340.74,341.66,339.86,340.3,10375.0,336.3802,337.2884,335.5115,335.9458,10375.0
2024-12-31 09:30:00,340.91,341.29,340.42,341.29,2431.0,336.548,336.9232,336.0643,336.9232,2431.0
2024-12-31 10:00:00,341.45,342.11,339.79,340.64,8447.0,337.0811,337.7327,335.4424,336.2815,8447.0
2024-12-31 10:30:00,341.31,341.75,341.02,341.05,1970.0,336.9429,337.3773,336.6566,336.6862,1970.0
2024-12-31 11:00:00,340.82,341.06,340.4,340.4,4623.0,336.4592,336.6961,336.0446,336.0446,4623.0
2024-12-31 11:30:00,340.4,340.91,340.32,340.72,5848.0,336.0446,336.548,335.9656,336.3605,5848.0
2024-12-31 12:00:00,340.59,340.59,339.53,339.62,6401.0,336.2321,336.2321,335.1857,335.2745,6401.0
2024-12-31 12:30:00,339.32,340.45,339.27,340.45,3019.0,334.9784,336.0939,334.929,336.0939,3019.0
2024-12-31 13:00:00,340.43,340.47,339.41,339.41,1196.0,336.0742,336.1137,335.0672,335.0672,1196.0
2024-12-31 13:30:00,339.88,340.15,339.52,340.04,1497.0,335.5312,335.7978,335.1758,335.6892,1497.0
2024-12-31 14:00:00,339.39,340.2,339.16,339.54,2919.0,335.0475,335.8471,334.8204,335.1956,2919.0
2024-12-31 14:30:00,339.52,340.04,339.22,340.04,1996.0,335.1758,335.6892,334.8797,335.6892,1996.0
2024-12-31 15:00:00,340.13,340.59,339.49,340.34,2150.0,335.778,336.2321,335.1462,335.9853,2150.0
2024-12-31 15:30:00,340.02,340.36,338.96,339.49,19728.0,335.6694,336.0051,334.623,335.1462,19728.0
2025-01-02 09:30:00,342.18,343.03,337.99,342.29,16038.0,337.8018,338.6409,333.6654,337.9104,16038.0
2025-01-02 10:00:00,340.96,341.54,338.99,338.99,2767.0,336.5974,337.17,334.6526,334.6526,2767.0
2025-01-02 10:30:00,339.37,339.99,338.86,339.31,5460.0,335.0277,335.6398,334.5243,334.9685,5460.0
2025-01-02 11:00:00,338.81,339.06,337.13,338.95,3116.0,334.4749,334.7217,332.8164,334.6131,3116.0
2025-01-02 11:30:00,338.95,339.18,338.35,338.35,7992.0,334.6131,334.8402,334.0208,334.0208,7992.0
2025-01-02 12:00:00,338.38,338.99,337.13,337.21,6408.0,334.0504,334.6526,332.8164,332.8954,6408.0
2025-01-02 12:30:00,336.89,337.08,335.83,336.32,10239.0,332.5795,332.767,331.533,332.0168,10239.0
2025-01-02 13:00:00,336.06,336.31,335.38,335.75,5213.0,331.7601,332.0069,331.0888,331.4541,5213.0
2025-01-02 13:30:00,335.77,336.01,334.99,335.77,4919.0,331.4738,331.7107,330.7038,331.4738,4919.0
2025-01-02 14:00:00,335.6,336.03,335.46,335.98,5123.0,331.306,331.7305,331.1678,331.6811,5123.0
2025-01-02 14:30:00,335.96,336.13,335.27,335.27,7643.0,331.6614,331.8292,330.9802,330.9802,7643.0
2025-01-02 15:00:00,334.9,336.42,334.9,335.88,18483.0,330.6149,332.1155,330.6149,331.5824,18483.0
2025-01-02 15:30:00,335.88,336.6,335.0,335.15,57458.0,331.5824,332.2932,330.7137,330.8617,57458.0
2025-01-03 09:30:00,334.87,336.01,333.06,333.39,7857.0,330.5853,331.7107,328.7985,329.1243,7857.0
2025-01-03 10:00:00,333.51,335.75,333.51,335.75,3690.0,329.2427,331.4541,329.2427,331.4541,3690.0
2025-01-03 10:30:00,336.38,336.83,335.65,336.41,2268.0,332.076,332.5202,331.3553,332.1056,2268.0
2025-01-03 11:00:00,336.12,336.25,334.45,334.57,2882.0,331.8193,331.9477,330.1707,330.2892,2882.0
2025-01-03 11:30:00,334.81,335.52,334.81,335.52,3545.0,330.5261,331.227,330.5261,331.227,3545.0
2025-01-03 12:00:00,335.52,335.87,335.17,335.18,8422.0,331.227,331.5725,330.8815,330.8914,8422.0
2025-01-03 12:30:00,335.13,336.03,335.12,335.73,3867.0,330.842,331.7305,330.8321,331.4343,3867.0
2025-01-03 13:00:00,335.9,336.66,335.78,336.58,6635.0,331.6021,332.3524,331.4837,332.2734,6635.0
2025-01-03 13:30:00,336.7,336.91,335.76,336.06,9616.0,332.3919,332.5992,331.4639,331.7601,9616.0
2025-01-03 14:00:00,336.06,336.54,336.01,336.36,4557.0,331.7601,332.234,331.7107,332.0563,4557.0
2025-01-03 14:30:00,336.49,336.61,335.59,335.59,8801.0,332.1846,332.3031,331.2961,331.2961,8801.0
2025-01-03 15:00:00,335.64,336.61,335.44,336.15,8730.0,331.3455,332.3031,331.148,331.8489,8730.0
2025-01-03 15:30:00,336.45,336.69,335.64,336.32,36129.0,332.1451,332.382,331.3455,332.0168,36129.0
2025-01-06 09:30:00,335.67,337.0,333.81,335.68,11320.0,331.3751,332.6881,329.5389,331.385,11320.0
2025-01-06 10:00:00,335.77,336.64,334.02,334.21,8993.0,331.4738,332.3327,329.7462,329.9338,8993.0
2025-01-06 10:30:00,334.55,335.0,333.59,334.92,8523.0,330.2694,330.7137,329.3217,330.6347,8523.0
2025-01-06 11:00:00,335.3,335.75,334.25,335.2,7552.0,331.0098,331.4541,329.9733,330.9111,7552.0
2025-01-06 11:30:00,335.4,335.96,334.96,335.9,10039.0,331.1085,331.6614,330.6742,331.6021,10039.0
2025-01-06 12:00:00,335.7,335.88,335.25,335.37,3989.0,331.4047,331.5824,330.9605,331.0789,3989.0
2025-01-06 12:30:00,335.33,335.57,334.33,334.88,12879.0,331.0394,331.2764,330.0522,330.5952,12879.0
2025-01-06 13:00:00,334.54,334.65,333.88,334.19,7496.0,330.2595,330.3681,329.608,329.914,7496.0
2025-01-06 13:30:00,334.07,334.3,333.64,333.66,4298.0,329.7956,330.0226,329.3711,329.3908,4298.0
2025-01-06 14:00:00,333.65,334.46,333.34,334.26,6129.0,329.3809,330.1806,329.0749,329.9831,6129.0
2025-01-06 14:30:00,334.1,334.37,333.53,333.58,7306.0,329.8252,330.0917,329.2625,329.3118,7306.0
2025-01-06 15:00:00,333.39,334.19,333.36,333.92,8629.0,329.1243,329.914,329.0946,329.6475,8629.0
2025-01-06 15:30:00,333.68,334.79,333.14,334.55,43922.0,329.4105,330.5063,328.8775,330.2694,43922.0
2025-01-07 09:30:00,333.93,336.42,333.93,335.49,3878.0,329.6573,332.1155,329.6573,331.1974,3878.0
2025-01-07 10:00:00,333.4,334.55,333.03,334.55,1433.0,329.1341,330.2694,328.7689,330.2694,1433.0
2025-01-07 10:30:00,333.98,334.68,332.8,334.68,2726.0,329.7067,330.3977,328.5418,330.3977,2726.0
2025-01-07 11:00:00,334.84,335.72,334.41,335.41,7059.0,330.5557,331.4244,330.1312,331.1184,7059.0
2025-01-07 11:30:00,335.0,335.13,333.74,333.93,7404.0,330.7137,330.842,329.4698,329.6573,7404.0
2025-01-07 12:00:00,334.21,334.98,334.21,334.63,2573.0,329.9338,330.6939,329.9338,330.3484,2573.0
2025-01-07 12:30:00,334.72,335.03,333.86,334.39,1734.0,330.4372,330.7433,329.5882,330.1115,1734.0
2025-01-07 13:00:00,334.4,335.09,334.4,335.09,3055.0,330.1213,330.8025,330.1213,330.8025,3055.0
2025-01-07 13:30:00,335.07,335.25,334.68,335.25,5921.0,330.7828,330.9605,330.3977,330.9605,5921.0
2025-01-07 14:00:00,335.21,336.88,335.09,336.69,12877.0,330.921,332.5696,330.8025,332.382,12877.0
2025-01-07 14:30:00,336.62,336.94,336.31,336.5,9994.0,332.3129,332.6288,332.0069,332.1945,9994.0
2025-01-07 15:00:00,336.41,336.41,335.39,335.39,14316.0,332.1056,332.1056,331.0987,331.0987,14316.0
2025-01-07 15:30:00,335.33,336.05,334.39,335.66,41199.0,331.0394,331.7502,330.1115,331.3652,41199.0
2025-01-08 09:30:00,334.7,335.73,333.12,333.12,5801.0,330.4175,331.4343,328.8577,328.8577,5801.0
2025-01-08 10:00:00,333.66,334.6,332.77,332.77,2450.0,329.3908,330.3188,328.5122,328.5122,2450.0
2025-01-08 10:30:00,332.81,335.24,332.81,335.24,4076.0,328.5517,330.9506,328.5517,330.9506,4076.0
2025-01-08 11:00:00,335.42,336.55,334.98,335.93,10817.0,331.1283,332.2438,330.6939,331.6318,10817.0
2025-01-08 11:30:00,335.95,336.18,335.32,335.65,6078.0,331.6515,331.8786,331.0296,331.3553,6078.0
2025-01-08 12:00:00,335.74,335.74,334.16,334.17,4666.0,331.4442,331.4442,329.8844,329.8943,4666.0
2025-01-08 12:30:00,334.21,334.82,334.02,334.72,4550.0,329.9338,330.536,329.7462,330.4372,4550.0
2025-01-08 13:00:00,334.87,335.52,334.87,335.48,5380.0,330.5853,331.227,330.5853,331.1875,5380.0
2025-01-08 13:30:00,335.55,336.33,335.2,335.6,9528.0,331.2566,332.0266,330.9111,331.306,9528.0
2025-01-08 14:00:00,335.61,337.69,335.61,337.41,2991.0,331.3158,333.3692,331.3158,333.0928,2991.0
2025-01-08 14:30:00,337.14,337.14,336.4,336.41,2246.0,332.8263,332.8263,332.0957,332.1056,2246.0
2025-01-08 15:00:00,336.79,336.79,336.04,336.53,4843.0,332.4808,332.4808,331.7403,332.2241,4843.0
2025-01-08 15:30:00,336.38,336.88,335.72,336.65,22110.0,332.076,332.5696,331.4244,332.3425,22110.0
2025-01-10 09:30:00,333.17,334.56,331.5,334.15,6098.0,328.9071,330.2793,327.2584,329.8745,6098.0
2025-01-10 10:00:00,333.19,333.78,331.76,333.74,4367.0,328.9268,329.5093,327.5151,329.4698,4367.0
2025-01-10 10:30:00,333.53,334.16,333.02,334.16,8809.0,329.2625,329.8844,328.759,329.8844,8809.0
2025-01-10 11:00:00,334.42,334.42,332.95,332.95,7901.0,330.1411,330.1411,328.6899,328.6899,7901.0
2025-01-10 11:30:00,332.95,333.64,332.14,332.44,5342.0,328.6899,329.3711,327.8902,328.1864,5342.0
2025-01-10 12:00:00,332.06,332.82,331.48,332.73,6839.0,327.8113,328.5615,327.2387,328.4727,6839.0
2025-01-10 12:30:00,332.67,332.86,332.34,332.36,5345.0,328.4135,328.601,328.0877,328.1074,5345.0
2025-01-10 13:00:00,332.57,333.59,332.31,333.53,8689.0,328.3147,329.3217,328.0581,329.2625,8689.0
2025-01-10 13:30:00,333.63,333.99,332.91,333.99,7058.0,329.3612,329.7166,328.6504,329.7166,7058.0
2025-01-10 14:00:00,334.03,334.03,333.08,333.87,7876.0,329.7561,329.7561,328.8182,329.5981,7876.0
2025-01-10 14:30:00,334.02,334.02,333.42,333.46,6942.0,329.7462,329.7462,329.1539,329.1934,6942.0
2025-01-10 15:00:00,333.39,333.46,332.08,332.38,13055.0,329.1243,329.1934,327.831,328.1272,13055.0
2025-01-10 15:30:00,332.3,332.96,331.75,332.5,31599.0,328.0482,328.6998,327.5052,328.2456,31599.0
2025-01-13 09:30:00,330.99,333.66,328.59,333.65,12120.0,326.755,329.3908,324.3857,329.3809,12120.0
2025-01-13 10:00:00,333.65,334.35,332.97,334.17,7128.0,329.3809,330.072,328.7096,329.8943,7128.0
2025-01-13 10:30:00,334.39,335.86,334.27,335.48,10829.0,330.1115,331.5627,329.993,331.1875,10829.0
2025-01-13 11:00:00,335.19,336.25,334.64,335.77,16025.0,330.9012,331.9477,330.3583,331.4738,16025.0
2025-01-13 11:30:00,335.77,335.89,334.69,334.69,5423.0,331.4738,331.5923,330.4076,330.4076,5423.0
2025-01-13 12:00:00,334.75,336.03,334.6,335.72,5565.0,330.4669,331.7305,330.3188,331.4244,5565.0
2025-01-13 12:30:00,335.48,336.64,335.23,336.47,6446.0,331.1875,332.3327,330.9407,332.1648,6446.0
2025-01-13 13:00:00,336.37,337.2,336.12,336.69,8385.0,332.0661,332.8855,331.8193,332.382,8385.0
2025-01-13 13:30:00,336.69,337.8,336.69,337.66,7147.0,332.382,333.4778,332.382,333.3396,7147.0
2025-01-13 14:00:00,337.44,338.46,337.24,338.46,6207.0,333.1224,334.1294,332.925,334.1294,6207.0
2025-01-13 14:30:00,338.47,338.77,337.95,338.64,7002.0,334.1393,334.4354,333.6259,334.3071,7002.0
2025-01-13 15:00:00,338.19,338.98,337.77,338.03,10448.0,333.8628,334.6427,333.4482,333.7049,10448.0
2025-01-13 15:30:00,338.03,339.71,337.9,339.29,37512.0,333.7049,335.3634,333.5765,334.9488,37512.0
2025-01-14 09:30:00,341.04,341.56,340.44,340.57,8835.0,336.6764,337.1897,336.084,336.2124,8835.0
2025-01-14 10:00:00,340.84,342.2,340.42,340.42,9622.0,336.4789,337.8215,336.0643,336.0643,9622.0
2025-01-14 10:30:00,341.34,341.72,339.88,339.88,5067.0,336.9725,337.3477,335.5312,335.5312,5067.0
2025-01-14 11:00:00,338.58,339.52,338.58,339.52,7287.0,334.2478,335.1758,334.2478,335.1758,7287.0
2025-01-14 11:30:00,338.96,338.96,337.28,337.44,3393.0,334.623,334.623,332.9645,333.1224,3393.0
2025-01-14 12:00:00,337.19,338.37,336.96,337.96,10778.0,332.8756,334.0405,332.6486,333.6358,10778.0
2025-01-14 12:30:00,338.06,340.19,337.76,339.85,5376.0,333.7345,335.8372,333.4383,335.5016,5376.0
2025-01-14 13:00:00,339.85,340.43,339.46,340.42,5895.0,335.5016,336.0742,335.1166,336.0643,5895.0
2025-01-14 13:30:00,340.04,340.31,339.43,340.18,13585.0,335.6892,335.9557,335.087,335.8274,13585.0
2025-01-14 14:00:00,340.11,340.87,339.49,339.61,10276.0,335.7583,336.5085,335.1462,335.2647,10276.0
2025-01-14 14:30:00,339.79,340.34,339.41,339.41,8360.0,335.4424,335.9853,335.0672,335.0672,8360.0
2025-01-14 15:00:00,339.27,340.04,339.02,339.88,5489.0,334.929,335.6892,334.6822,335.5312,5489.0
2025-01-14 15:30:00,340.04,340.44,339.46,340.31,39747.0,335.6892,336.084,335.1166,335.9557,39747.0
2025-01-15 09:30:00,345.83,346.95,344.61,344.81,17388.0,341.4051,342.5108,340.2007,340.3981,17388.0
2025-01-15 10:00:00,346.0,346.0,344.64,344.88,7419.0,341.5729,341.5729,340.2303,340.4672,7419.0
2025-01-15 10:30:00,345.0,345.16,344.35,344.73,7249.0,340.5857,340.7437,339.944,340.3192,7249.0
2025-01-15 11:00:00,344.63,345.34,344.01,344.8,15619.0,340.2204,340.9214,339.6084,340.3883,15619.0
2025-01-15 11:30:00,344.63,345.09,344.21,344.93,9565.0,340.2204,340.6746,339.8058,340.5166,9565.0
2025-01-15 12:00:00,344.76,345.88,344.7,345.67,5973.0,340.3488,341.4544,340.2895,341.2471,5973.0
2025-01-15 12:30:00,345.6,345.93,344.25,344.91,9535.0,341.178,341.5038,339.8453,340.4969,9535.0
2025-01-15 13:00:00,344.71,345.12,344.68,345.0,1840.0,340.2994,340.7042,340.2698,340.5857,1840.0
2025-01-15 13:30:00,345.19,345.19,344.77,345.13,7157.0,340.7733,340.7733,340.3586,340.714,7157.0
2025-01-15 14:00:00,345.13,345.83,344.52,345.83,4706.0,340.714,341.4051,340.1118,341.4051,4706.0
2025-01-15 14:30:00,345.6,345.9,345.3,345.38,3771.0,341.178,341.4742,340.8819,340.9608,3771.0
2025-01-15 15:00:00,345.31,346.01,345.31,345.84,5749.0,340.8917,341.5828,340.8917,341.415,5749.0
2025-01-15 15:30:00,345.79,346.22,345.07,345.94,36470.0,341.3656,341.7901,340.6548,341.5137,36470.0
2025-01-16 09:30:00,346.87,350.0,345.84,346.53,7631.0,342.4318,345.5217,341.415,342.0961,7631.0
2025-01-16 10:00:00,346.3,346.93,345.65,346.39,10694.0,341.8691,342.491,341.2274,341.9579,10694.0
2025-01-16 10:30:00,345.97,346.71,344.43,345.77,9758.0,341.5433,342.2738,340.023,341.3459,9758.0
2025-01-16 11:00:00,345.84,345.87,344.49,345.74,9760.0,341.415,341.4446,340.0822,341.3162,9760.0
2025-01-16 11:30:00,345.75,346.05,344.93,345.38,10688.0,341.3261,341.6223,340.5166,340.9608,10688.0
2025-01-16 12:00:00,345.23,345.42,343.76,344.58,11830.0,340.8128,341.0003,339.3616,340.1711,11830.0
2025-01-16 12:30:00,344.61,344.63,343.57,343.95,7933.0,340.2007,340.2204,339.174,339.5491,7933.0
2025-01-16 13:00:00,343.96,344.97,343.55,344.55,10827.0,339.559,340.5561,339.1543,340.1415,10827.0
2025-01-16 13:30:00,344.46,344.63,343.46,343.91,10343.0,340.0526,340.2204,339.0654,339.5097,10343.0
2025-01-16 14:00:00,343.94,344.37,343.42,343.75,8393.0,339.5393,339.9638,339.0259,339.3517,8393.0
2025-01-16 14:30:00,343.54,343.92,342.81,343.06,12496.0,339.1444,339.5195,338.4237,338.6705,12496.0
2025-01-16 15:00:00,343.02,343.87,343.02,343.38,20166.0,338.631,339.4702,338.631,338.9864,20166.0
2025-01-16 15:30:00,343.47,345.97,343.47,345.44,58308.0,339.0753,341.5433,339.0753,341.0201,58308.0
2025-01-17 09:30:00,347.63,347.73,346.16,346.17,39252.0,343.1821,343.2808,341.7309,341.7407,39252.0
2025-01-17 10:00:00,346.17,347.92,345.87,347.61,6908.0,341.7407,343.4683,341.4446,343.1623,6908.0
2025-01-17 10:30:00,347.94,348.74,347.43,347.43,6357.0,343.4881,344.2779,342.9846,342.9846,6357.0
2025-01-17 11:00:00,347.63,349.62,347.63,348.52,7317.0,343.1821,345.1466,343.1821,344.0607,7317.0
2025-01-17 11:30:00,348.41,349.66,348.34,349.43,3427.0,343.9521,345.1861,343.883,344.959,3427.0
2025-01-17 12:00:00,349.17,350.17,348.66,349.79,8116.0,344.7023,345.6896,344.1989,345.3144,8116.0
2025-01-17 12:30:00,349.62,349.62,349.02,349.05,2810.0,345.1466,345.1466,344.5543,344.5839,2810.0
2025-01-17 13:00:00,348.96,349.65,348.78,349.38,6412.0,344.495,345.1762,344.3173,344.9097,6412.0
2025-01-17 13:30:00,349.24,349.81,349.12,349.32,6442.0,344.7715,345.3342,344.653,344.8504,6442.0
2025-01-17 14:00:00,349.38,349.99,348.91,348.94,9430.0,344.9097,345.5119,344.4457,344.4753,9430.0
2025-01-17 14:30:00,348.76,349.03,348.08,348.08,4444.0,344.2976,344.5641,343.6263,343.6263,4444.0
2025-01-17 15:00:00,348.08,348.41,347.81,348.18,7382.0,343.6263,343.9521,343.3598,343.725,7382.0
2025-01-17 15:30:00,348.22,348.62,347.65,348.41,53220.0,343.7645,344.1594,343.2018,343.9521,53220.0
2025-01-21 09:30:00,351.37,354.36,351.37,352.77,13383.0,346.8742,349.8259,346.8742,348.2563,13383.0
2025-01-21 10:00:00,352.77,353.75,352.11,352.62,6392.0,348.2563,349.2237,347.6047,348.1082,6392.0
2025-01-21 10:30:00,353.18,354.99,353.15,354.38,11312.0,348.661,350.4479,348.6314,349.8457,11312.0
2025-01-21 11:00:00,354.57,355.88,354.07,355.65,3606.0,350.0333,351.3265,349.5397,351.0994,3606.0
2025-01-21 11:30:00,355.32,355.74,354.79,354.84,3589.0,350.7737,351.1883,350.2504,350.2998,3589.0
2025-01-21 12:00:00,354.88,355.49,354.68,355.13,5612.0,350.3393,350.9415,350.1418,350.5861,5612.0
2025-01-21 12:30:00,355.16,355.42,354.15,354.15,4543.0,350.6157,350.8724,349.6186,349.6186,4543.0
2025-01-21 13:00:00,354.08,354.54,353.64,354.25,3623.0,349.5495,350.0036,349.1152,349.7173,3623.0
2025-01-21 13:30:00,353.97,354.17,353.64,353.74,4343.0,349.4409,349.6384,349.1152,349.2139,4343.0
2025-01-21 14:00:00,353.64,354.06,353.35,353.69,6242.0,349.1152,349.5298,348.8289,349.1645,6242.0
2025-01-21 14:30:00,353.5,353.62,353.2,353.54,5472.0,348.9769,349.0954,348.6808,349.0164,5472.0
2025-01-21 15:00:00,353.35,354.39,353.08,354.31,5486.0,348.8289,349.8556,348.5623,349.7766,5486.0
2025-01-21 15:30:00,354.32,355.56,353.99,354.16,36852.0,349.7865,351.0106,349.4607,349.6285,36852.0
2025-01-22 09:30:00,353.41,353.7,350.73,351.4,8444.0,348.8881,349.1744,346.2424,346.9038,8444.0
2025-01-22 10:00:00,352.19,352.32,350.41,350.41,9199.0,347.6837,347.812,345.9265,345.9265,9199.0
2025-01-22 10:30:00,350.11,351.58,350.0,351.16,10535.0,345.6303,347.0815,345.5217,346.6669,10535.0
2025-01-22 11:00:00,351.09,351.13,350.56,350.91,5030.0,346.5978,346.6373,346.0746,346.4201,5030.0
2025-01-22 11:30:00,351.26,352.3,350.98,351.74,4211.0,346.7656,347.7923,346.4892,347.2395,4211.0
2025-01-22 12:00:00,351.54,351.66,350.95,351.04,2819.0,347.042,347.1605,346.4596,346.5484,2819.0
2025-01-22 12:30:00,350.91,351.08,349.97,350.1,3601.0,346.4201,346.5879,345.4921,345.6204,3601.0
2025-01-22 13:00:00,349.94,351.3,349.93,351.0,5687.0,345.4625,346.8051,345.4526,346.5089,5687.0
2025-01-22 13:30:00,351.2,351.75,351.18,351.68,4585.0,346.7064,347.2493,346.6866,347.1802,4585.0
2025-01-22 14:00:00,351.68,351.82,351.45,351.45,2921.0,347.1802,347.3184,346.9532,346.9532,2921.0
2025-01-22 14:30:00,351.6,352.3,351.59,352.08,5828.0,347.1013,347.7923,347.0914,347.5751,5828.0
2025-01-22 15:00:00,352.16,352.39,351.88,352.38,5106.0,347.6541,347.8811,347.3777,347.8713,5106.0
2025-01-22 15:30:00,352.15,352.81,351.4,351.45,32344.0,347.6442,348.2958,346.9038,346.9532,32344.0
2025-01-23 09:30:00,351.31,351.31,350.25,350.25,4202.0,346.815,346.815,345.7685,345.7685,4202.0
2025-01-23 10:00:00,351.91,351.91,349.06,349.06,5235.0,347.4073,347.4073,344.5938,344.5938,5235.0
2025-01-23 10:30:00,349.31,349.38,348.11,349.38,1572.0,344.8406,344.9097,343.6559,344.9097,1572.0
2025-01-23 11:00:00,349.48,349.94,349.31,349.7,3041.0,345.0084,345.4625,344.8406,345.2256,3041.0
2025-01-23 11:30:00,349.84,350.7,349.83,350.7,1395.0,345.3638,346.2128,345.3539,346.2128,1395.0
2025-01-23 12:00:00,350.23,350.88,350.22,350.52,1965.0,345.7488,346.3905,345.7389,346.0351,1965.0
2025-01-23 12:30:00,350.67,350.67,350.06,350.06,1962.0,346.1832,346.1832,345.581,345.581,1962.0
2025-01-23 13:00:00,350.06,350.22,349.91,349.91,2400.0,345.581,345.7389,345.4329,345.4329,2400.0
2025-01-23 13:30:00,350.04,350.14,349.19,349.87,3903.0,345.5612,345.6599,344.7221,345.3934,3903.0
2025-01-23 14:00:00,349.77,349.83,349.46,349.46,2686.0,345.2947,345.3539,344.9886,344.9886,2686.0
2025-01-23 14:30:00,349.34,349.78,349.05,349.25,6753.0,344.8702,345.3045,344.5839,344.7813,6753.0
2025-01-23 15:00:00,349.03,350.1,349.03,350.1,6389.0,344.5641,345.6204,344.5641,345.6204,6389.0
2025-01-23 15:30:00,350.09,351.07,349.55,350.77,30222.0,345.6106,346.578,345.0775,346.2819,30222.0
2025-01-24 09:30:00,349.78,350.25,347.46,348.78,8425.0,345.3045,345.7685,343.0142,344.3173,8425.0
2025-01-24 10:00:00,348.85,350.74,348.36,348.81,5927.0,344.3864,346.2523,343.9027,344.347,5927.0
2025-01-24 10:30:00,348.24,348.99,348.24,348.5,1506.0,343.7842,344.5247,343.7842,344.0409,1506.0
2025-01-24 11:00:00,348.57,348.88,348.57,348.65,2024.0,344.11,344.4161,344.11,344.189,2024.0
2025-01-24 11:30:00,348.94,349.04,348.42,349.03,2949.0,344.4753,344.574,343.9619,344.5641,2949.0
2025-01-24 12:00:00,349.13,349.56,348.88,349.26,1650.0,344.6629,345.0874,344.4161,344.7912,1650.0
2025-01-24 12:30:00,349.23,349.25,348.89,348.9,2156.0,344.7616,344.7813,344.4259,344.4358,2156.0
2025-01-24 13:00:00,348.91,348.91,348.69,348.69,2682.0,344.4457,344.4457,344.2285,344.2285,2682.0
2025-01-24 13:30:00,348.58,348.95,348.58,348.82,2516.0,344.1199,344.4852,344.1199,344.3568,2516.0
2025-01-24 14:00:00,348.82,349.05,348.63,348.85,7862.0,344.3568,344.5839,344.1693,344.3864,7862.0
2025-01-24 14:30:00,348.87,349.63,348.83,349.08,4444.0,344.4062,345.1565,344.3667,344.6135,4444.0
2025-01-24 15:00:00,349.06,349.21,348.77,349.11,5097.0,344.5938,344.7418,344.3075,344.6431,5097.0
2025-01-24 15:30:00,349.21,350.48,348.82,350.48,25039.0,344.7418,345.9956,344.3568,345.9956,25039.0
2025-01-27 09:30:00,349.35,351.57,349.35,351.57,9665.0,344.88,347.0716,344.88,347.0716,9665.0
2025-01-27 10:00:00,350.68,350.78,349.58,350.25,8021.0,346.193,346.2917,345.1071,345.7685,8021.0
2025-01-27 10:30:00,350.56,351.39,349.93,350.46,6287.0,346.0746,346.8939,345.4526,345.9758,6287.0
2025-01-27 11:00:00,350.28,351.38,349.87,351.23,3037.0,345.7981,346.8841,345.3934,346.736,3037.0
2025-01-27 11:30:00,351.2,352.22,351.01,351.71,4540.0,346.7064,347.7133,346.5188,347.2098,4540.0
2025-01-27 12:00:00,351.46,352.94,351.38,352.94,4832.0,346.963,348.4241,346.8841,348.4241,4832.0
2025-01-27 12:30:00,352.65,352.65,351.31,351.5,4333.0,348.1378,348.1378,346.815,347.0025,4333.0
2025-01-27 13:00:00,351.42,352.13,350.95,351.23,13815.0,346.9236,347.6245,346.4596,346.736,13815.0
2025-01-27 13:30:00,350.92,350.93,350.0,350.1,3594.0,346.43,346.4398,345.5217,345.6204,3594.0
2025-01-27 14:00:00,350.2,351.51,350.19,351.5,2578.0,345.7192,347.0124,345.7093,347.0025,2578.0
2025-01-27 14:30:00,351.99,352.71,351.55,351.56,5105.0,347.4863,348.1971,347.0519,347.0618,5105.0
2025-01-27 15:00:00,351.84,353.6,351.37,353.55,4925.0,347.3382,349.0757,346.8742,349.0263,4925.0
2025-01-27 15:30:00,353.36,353.84,352.53,352.74,29010.0,348.8387,349.3126,348.0194,348.2267,29010.0
2025-01-28 09:30:00,351.44,353.81,350.91,352.06,9316.0,346.9433,349.283,346.4201,347.5554,9316.0
2025-01-28 10:00:00,352.04,352.19,351.41,351.82,5595.0,347.5356,347.6837,346.9137,347.3184,5595.0
2025-01-28 10:30:00,351.82,354.61,351.82,353.9,8533.0,347.3184,350.0727,347.3184,349.3718,8533.0
2025-01-28 11:00:00,354.34,354.54,351.67,351.67,1541.0,349.8062,350.0036,347.1704,347.1704,1541.0
2025-01-28 11:30:00,351.78,351.85,350.84,350.97,3748.0,347.279,347.3481,346.351,346.4793,3748.0
2025-01-28 12:00:00,350.5,351.79,350.5,351.69,2249.0,346.0153,347.2888,346.0153,347.1901,2249.0
2025-01-28 12:30:00,351.55,352.05,351.5,351.79,4700.0,347.0519,347.5455,347.0025,347.2888,4700.0
2025-01-28 13:00:00,351.18,351.89,351.18,351.65,2029.0,346.6866,347.3875,346.6866,347.1506,2029.0
2025-01-28 13:30:00,351.9,352.0,351.76,351.79,1400.0,347.3974,347.4961,347.2592,347.2888,1400.0
2025-01-28 14:00:00,351.79,352.23,351.48,351.9,5210.0,347.2888,347.7232,346.9828,347.3974,5210.0
2025-01-28 14:30:00,352.37,353.06,352.26,353.06,1582.0,347.8614,348.5426,347.7528,348.5426,1582.0
2025-01-28 15:00:00,353.1,353.62,353.0,353.37,3664.0,348.5821,349.0954,348.4833,348.8486,3664.0
2025-01-28 15:30:00,353.09,353.64,352.46,352.54,12277.0,348.5722,349.1152,347.9503,348.0292,12277.0
2025-01-29 09:30:00,352.84,354.32,351.79,354.32,9052.0,348.3254,349.7865,347.2888,349.7865,9052.0
2025-01-29 10:00:00,354.04,354.48,353.32,354.4,8029.0,349.51,349.9444,348.7992,349.8654,8029.0
2025-01-29 10:30:00,354.06,354.93,354.06,354.47,4144.0,349.5298,350.3886,349.5298,349.9345,4144.0
2025-01-29 11:00:00,354.5,354.66,354.36,354.6,3095.0,349.9642,350.1221,349.8259,350.0629,3095.0
2025-01-29 11:30:00,354.88,355.42,354.29,355.12,3168.0,350.3393,350.8724,349.7568,350.5762,3168.0
2025-01-29 12:00:00,355.44,355.45,354.94,355.43,2278.0,350.8921,350.902,350.3985,350.8823,2278.0
2025-01-29 12:30:00,355.57,355.57,355.04,355.36,2742.0,351.0205,351.0205,350.4972,350.8131,2742.0
2025-01-29 13:00:00,355.38,355.39,354.54,355.32,3128.0,350.8329,350.8428,350.0036,350.7737,3128.0
2025-01-29 13:30:00,355.62,356.18,355.19,355.91,3623.0,351.0698,351.6227,350.6453,351.3561,3623.0
2025-01-29 14:00:00,355.81,355.81,352.93,353.05,16801.0,351.2574,351.2574,348.4142,348.5327,16801.0
2025-01-29 14:30:00,353.24,354.78,353.19,353.19,3408.0,348.7203,350.2406,348.6709,348.6709,3408.0
2025-01-29 15:00:00,352.26,353.06,351.4,353.02,2615.0,347.7528,348.5426,346.9038,348.5031,2615.0
2025-01-29 15:30:00,352.93,354.01,352.47,353.05,31179.0,348.4142,349.4804,347.9601,348.5327,31179.0
2025-01-30 09:30:00,356.97,359.04,355.35,357.57,4664.0,352.4025,354.4461,350.8033,352.9949,4664.0
2025-01-30 10:00:00,357.69,359.22,357.34,357.34,9001.0,353.1133,354.6238,352.7678,352.7678,9001.0
2025-01-30 10:30:00,357.53,358.81,357.08,358.21,3210.0,352.9554,354.219,352.5111,353.6267,3210.0
2025-01-30 11:00:00,357.99,359.08,357.95,359.05,2680.0,353.4095,354.4855,353.37,354.4559,2680.0
2025-01-30 11:30:00,359.29,359.29,358.31,358.83,3136.0,354.6929,354.6929,353.7254,354.2387,3136.0
2025-01-30 12:00:00,358.86,358.86,357.81,358.5,7362.0,354.2684,354.2684,353.2318,353.913,7362.0
2025-01-30 12:30:00,358.36,359.07,358.27,359.01,2022.0,353.7748,354.4757,353.6859,354.4164,2022.0
2025-01-30 13:00:00,359.12,359.94,359.11,359.74,4887.0,354.525,355.3345,354.5152,355.1371,4887.0
2025-01-30 13:30:00,359.74,360.58,359.68,359.73,5327.0,355.1371,355.9664,355.0779,355.1272,5327.0
2025-01-30 14:00:00,359.91,360.24,359.23,359.24,7379.0,355.3049,355.6307,354.6336,354.6435,7379.0
2025-01-30 14:30:00,359.19,359.3,358.5,358.97,13051.0,354.5941,354.7027,353.913,354.377,13051.0
2025-01-30 15:00:00,359.0,359.66,359.0,359.46,3045.0,354.4066,355.0581,354.4066,354.8607,3045.0
2025-01-30 15:30:00,359.45,359.55,356.34,358.51,37074.0,354.8508,354.9495,351.7806,353.9228,37074.0
2025-01-31 09:30:00,362.56,365.78,356.91,357.98,29923.0,357.921,361.0998,352.3433,353.3996,29923.0
2025-01-31 10:00:00,357.37,357.59,356.58,357.59,11460.0,352.7974,353.0146,352.0175,353.0146,11460.0
2025-01-31 10:30:00,358.85,360.16,358.45,359.83,19103.0,354.2585,355.5517,353.8636,355.226,19103.0
2025-01-31 11:00:00,359.54,360.04,358.92,359.21,10576.0,354.9397,355.4333,354.3276,354.6139,10576.0
2025-01-31 11:30:00,359.34,359.38,358.31,358.94,4767.0,354.7422,354.7817,353.7254,354.3473,4767.0
2025-01-31 12:00:00,359.26,359.9,358.28,359.88,5567.0,354.6632,355.2951,353.6958,355.2753,5567.0
2025-01-31 12:30:00,359.53,359.86,358.65,358.69,5586.0,354.9298,355.2556,354.0611,354.1005,5586.0
2025-01-31 13:00:00,358.26,359.05,356.97,357.23,6504.0,353.676,354.4559,352.4025,352.6592,6504.0
2025-01-31 13:30:00,356.87,357.02,355.45,355.85,4982.0,352.3038,352.4519,350.902,351.2969,4982.0
2025-01-31 14:00:00,355.63,356.01,354.77,355.46,5621.0,351.0797,351.4548,350.2307,350.9119,5621.0
2025-01-31 14:30:00,356.04,356.85,355.07,355.81,7771.0,351.4844,352.2841,350.5269,351.2574,7771.0
2025-01-31 15:00:00,355.3,355.67,354.43,355.41,3921.0,350.7539,351.1192,349.895,350.8625,3921.0
2025-01-31 15:30:00,355.31,356.03,354.74,355.02,27203.0,350.7638,351.4746,350.2011,350.4775,27203.0
2025-02-03 09:30:00,349.44,352.3,347.44,348.27,41757.0,344.9689,347.7923,342.9945,343.8139,41757.0
2025-02-03 10:00:00,348.03,353.62,348.03,353.62,34044.0,343.5769,349.0954,343.5769,349.0954,34044.0
2025-02-03 10:30:00,353.31,355.56,352.64,354.2,33268.0,348.7894,351.0106,348.128,349.668,33268.0
2025-02-03 11:00:00,354.17,355.04,352.88,354.27,6686.0,349.6384,350.4972,348.3649,349.7371,6686.0
2025-02-03 11:30:00,354.46,355.01,352.54,352.54,6625.0,349.9247,350.4676,348.0292,348.0292,6625.0
2025-02-03 12:00:00,352.31,353.41,351.53,352.21,5105.0,347.8022,348.8881,347.0322,347.7035,5105.0
2025-02-03 12:30:00,352.08,352.11,350.62,351.28,6181.0,347.5751,347.6047,346.1338,346.7854,6181.0
2025-02-03 13:00:00,350.95,351.91,350.54,351.08,5307.0,346.4596,347.4073,346.0548,346.5879,5307.0
2025-02-03 13:30:00,350.87,352.5,350.87,352.12,6886.0,346.3806,347.9897,346.3806,347.6146,6886.0
2025-02-03 14:00:00,352.01,353.14,352.01,353.14,6127.0,347.506,348.6216,347.506,348.6216,6127.0
2025-02-03 14:30:00,353.25,353.27,352.28,352.66,3639.0,348.7301,348.7499,347.7726,348.1477,3639.0
2025-02-03 15:00:00,352.85,353.4,351.87,352.12,8508.0,348.3353,348.8782,347.3678,347.6146,8508.0
2025-02-03 15:30:00,352.03,353.32,351.53,351.92,28862.0,347.5258,348.7992,347.0322,347.4172,28862.0
2025-02-04 09:30:00,351.01,354.21,351.01,352.57,12653.0,346.5188,349.6779,346.5188,348.0588,12653.0
2025-02-04 10:00:00,352.8,355.88,352.79,355.31,17144.0,348.2859,351.3265,348.276,350.7638,17144.0
2025-02-04 10:30:00,355.33,356.7,354.34,355.82,13864.0,350.7835,352.136,349.8062,351.2673,13864.0
2025-02-04 11:00:00,356.81,357.11,356.5,356.89,6006.0,352.2446,352.5408,351.9386,352.3236,6006.0
2025-02-04 11:30:00,357.03,357.03,356.22,356.71,3969.0,352.4618,352.4618,351.6621,352.1459,3969.0
2025-02-04 12:00:00,357.1,357.23,356.45,356.69,3708.0,352.5309,352.6592,351.8892,352.1261,3708.0
2025-02-04 12:30:00,356.69,357.66,356.43,357.5,3672.0,352.1261,353.0837,351.8695,352.9258,3672.0
2025-02-04 13:00:00,357.2,357.68,356.1,356.1,4141.0,352.6296,353.1035,351.5437,351.5437,4141.0
2025-02-04 13:30:00,356.28,356.28,355.26,355.41,4316.0,351.7214,351.7214,350.7144,350.8625,4316.0
2025-02-04 14:00:00,355.3,356.55,355.26,356.32,2545.0,350.7539,351.9879,350.7144,351.7609,2545.0
2025-02-04 14:30:00,356.15,357.12,356.15,356.36,3542.0,351.593,352.5506,351.593,351.8004,3542.0
2025-02-04 15:00:00,356.25,356.63,355.64,355.64,6420.0,351.6918,352.0669,351.0896,351.0896,6420.0
2025-02-04 15:30:00,355.73,356.51,355.53,356.05,57266.0,351.1784,351.9484,350.981,351.4943,57266.0
2025-02-05 09:30:00,355.38,358.63,354.82,355.12,16867.0,350.8329,354.0413,350.2801,350.5762,16867.0
2025-02-05 10:00:00,355.3,355.81,352.65,355.59,4566.0,350.7539,351.2574,348.1378,351.0402,4566.0
2025-02-05 10:30:00,355.53,355.53,354.29,354.91,8452.0,350.981,350.981,349.7568,350.3689,8452.0
2025-02-05 11:00:00,355.2,355.93,354.75,355.77,10124.0,350.6552,351.3759,350.211,351.2179,10124.0
2025-02-05 11:30:00,355.78,356.63,355.29,356.17,5958.0,351.2278,352.0669,350.744,351.6128,5958.0
2025-02-05 12:00:00,356.29,356.73,355.81,356.39,4508.0,351.7312,352.1656,351.2574,351.83,4508.0
2025-02-05 12:30:00,356.62,358.15,356.49,357.26,14324.0,352.057,353.5674,351.9287,352.6888,14324.0
2025-02-05 13:00:00,357.46,357.81,356.39,356.39,7856.0,352.8863,353.2318,351.83,351.83,7856.0
2025-02-05 13:30:00,356.59,357.47,356.45,356.7,8830.0,352.0274,352.8961,351.8892,352.136,8830.0
2025-02-05 14:00:00,356.93,357.75,356.93,357.59,12633.0,352.3631,353.1726,352.3631,353.0146,12633.0
2025-02-05 14:30:00,357.58,358.02,357.31,357.44,20507.0,353.0047,353.4391,352.7382,352.8665,20507.0
2025-02-05 15:00:00,357.45,358.28,357.16,357.44,22386.0,352.8764,353.6958,352.5901,352.8665,22386.0
2025-02-05 15:30:00,357.31,357.84,355.76,356.75,101850.0,352.7382,353.2614,351.208,352.1854,101850.0
2025-02-06 09:30:00,346.26,346.26,338.74,341.06,22779.0,341.8296,341.8296,334.4058,336.6961,22779.0
2025-02-06 10:00:00,341.6,343.0,335.02,337.27,32186.0,337.2292,338.6113,330.7334,332.9546,32186.0
2025-02-06 10:30:00,337.87,338.58,334.16,334.16,21691.0,333.5469,334.2478,329.8844,329.8844,21691.0
2025-02-06 11:00:00,334.17,334.44,331.96,333.6,14046.0,329.8943,330.1608,327.7126,329.3316,14046.0
2025-02-06 11:30:00,333.95,334.54,331.0,331.82,16398.0,329.6771,330.2595,326.7648,327.5743,16398.0
2025-02-06 12:00:00,331.82,332.7,330.49,330.49,12155.0,327.5743,328.4431,326.2614,326.2614,12155.0
2025-02-06 12:30:00,330.71,333.15,330.7,331.86,6904.0,326.4785,328.8873,326.4687,327.6138,6904.0
2025-02-06 13:00:00,332.2,334.91,332.2,333.0,9851.0,327.9495,330.6248,327.9495,328.7392,9851.0
2025-02-06 13:30:00,332.94,334.74,332.88,334.28,10105.0,328.68,330.457,328.6208,330.0029,10105.0
2025-02-06 14:00:00,334.11,337.55,334.11,336.98,14791.0,329.835,333.231,329.835,332.6683,14791.0
2025-02-06 14:30:00,337.36,338.42,336.27,338.42,8299.0,333.0435,334.0899,331.9674,334.0899,8299.0
2025-02-06 15:00:00,338.22,339.55,337.99,339.35,21579.0,333.8925,335.2054,333.6654,335.008,21579.0
2025-02-06 15:30:00,339.3,341.12,338.82,339.41,82056.0,334.9586,336.7553,334.4848,335.0672,82056.0
2025-02-07 09:30:00,341.08,342.71,337.79,341.78,12746.0,336.7159,338.325,333.468,337.4069,12746.0
2025-02-07 10:00:00,341.44,341.45,339.24,339.98,8505.0,337.0713,337.0811,334.8994,335.6299,8505.0
2025-02-07 10:30:00,339.78,339.78,337.33,337.65,14806.0,335.4325,335.4325,333.0138,333.3297,14806.0
2025-02-07 11:00:00,336.69,338.63,335.86,336.71,16898.0,332.382,334.2972,331.5627,332.4018,16898.0
2025-02-07 11:30:00,336.81,337.71,336.25,337.11,18845.0,332.5005,333.389,331.9477,332.7967,18845.0
2025-02-07 12:00:00,337.17,338.32,337.11,337.96,7402.0,332.8559,333.9912,332.7967,333.6358,7402.0
2025-02-07 12:30:00,337.55,337.55,336.47,336.88,7848.0,333.231,333.231,332.1648,332.5696,7848.0
2025-02-07 13:00:00,336.93,338.29,336.88,338.28,6665.0,332.619,333.9616,332.5696,333.9517,6665.0
2025-02-07 13:30:00,338.0,338.07,336.79,336.9,5487.0,333.6753,333.7444,332.4808,332.5893,5487.0
2025-02-07 14:00:00,336.93,337.31,336.6,336.86,7395.0,332.619,332.9941,332.2932,332.5499,7395.0
2025-02-07 14:30:00,336.62,337.64,336.47,337.31,9465.0,332.3129,333.3199,332.1648,332.9941,9465.0
2025-02-07 15:00:00,337.46,338.5,336.96,337.52,9194.0,333.1422,334.1689,332.6486,333.2014,9194.0
2025-02-07 15:30:00,337.54,338.69,337.14,338.51,52271.0,333.2212,334.3564,332.8263,334.1787,52271.0
2025-02-10 09:30:00,340.86,340.86,336.11,338.35,11636.0,336.4987,336.4987,331.8095,334.0208,11636.0
2025-02-10 10:00:00,337.97,338.8,337.9,338.22,4956.0,333.6457,334.465,333.5765,333.8925,4956.0
2025-02-10 10:30:00,338.25,339.31,336.98,337.03,11488.0,333.9221,334.9685,332.6683,332.7177,11488.0
2025-02-10 11:00:00,337.32,337.6,336.82,337.58,7467.0,333.004,333.2804,332.5104,333.2606,7467.0
2025-02-10 11:30:00,337.59,338.57,337.42,338.19,9225.0,333.2705,334.238,333.1027,333.8628,9225.0
2025-02-10 12:00:00,338.49,339.66,338.29,339.59,5524.0,334.159,335.314,333.9616,335.2449,5524.0
2025-02-10 12:30:00,339.59,340.5,339.58,340.44,4085.0,335.2449,336.1433,335.2351,336.084,4085.0
2025-02-10 13:00:00,340.53,341.37,340.52,340.88,4096.0,336.1729,337.0022,336.163,336.5184,4096.0
2025-02-10 13:30:00,340.42,341.9,340.42,341.44,6076.0,336.0643,337.5254,336.0643,337.0713,6076.0
2025-02-10 14:00:00,341.27,341.73,341.02,341.38,5311.0,336.9034,337.3575,336.6566,337.012,5311.0
2025-02-10 14:30:00,341.6,341.87,341.35,341.59,5266.0,337.2292,337.4958,336.9824,337.2193,5266.0
2025-02-10 15:00:00,341.54,341.7,340.53,340.78,10213.0,337.17,337.3279,336.1729,336.4197,10213.0
2025-02-10 15:30:00,340.77,341.18,339.73,340.47,40907.0,336.4098,336.8146,335.3831,336.1137,40907.0
2025-02-11 09:30:00,340.15,340.15,338.29,339.76,9771.0,335.7978,335.7978,333.9616,335.4128,9771.0
2025-02-11 10:00:00,339.4,339.56,338.01,338.94,8342.0,335.0574,335.2153,333.6851,334.6032,8342.0
2025-02-11 10:30:00,338.97,339.84,338.61,339.63,4196.0,334.6329,335.4917,334.2775,335.2844,4196.0
2025-02-11 11:00:00,339.63,341.48,339.37,339.76,10224.0,335.2844,337.1107,335.0277,335.4128,10224.0
2025-02-11 11:30:00,340.21,340.34,339.38,339.69,3806.0,335.857,335.9853,335.0376,335.3436,3806.0
2025-02-11 12:00:00,339.45,340.12,338.6,338.99,15088.0,335.1067,335.7681,334.2676,334.6526,15088.0
2025-02-11 12:30:00,338.8,338.8,337.84,337.84,2294.0,334.465,334.465,333.5173,333.5173,2294.0
2025-02-11 13:00:00,337.68,338.86,337.47,338.1,5191.0,333.3594,334.5243,333.1521,333.774,5191.0
2025-02-11 13:30:00,338.13,338.69,338.13,338.44,3160.0,333.8036,334.3564,333.8036,334.1096,3160.0
2025-02-11 14:00:00,338.41,338.97,338.01,338.97,12808.0,334.08,334.6329,333.6851,334.6329,12808.0
2025-02-11 14:30:00,338.64,338.88,337.0,337.66,17159.0,334.3071,334.544,332.6881,333.3396,17159.0
2025-02-11 15:00:00,337.72,338.28,337.28,337.63,8657.0,333.3989,333.9517,332.9645,333.31,8657.0
2025-02-11 15:30:00,337.62,337.69,336.54,337.15,72825.0,333.3001,333.3692,332.234,332.8361,72825.0
2025-02-12 09:30:00,333.47,335.39,332.1,332.99,5394.0,329.2032,331.0987,327.8508,328.7294,5394.0
2025-02-12 10:00:00,332.14,333.53,331.79,333.22,7936.0,327.8902,329.2625,327.5447,328.9564,7936.0
2025-02-12 10:30:00,333.1,333.83,332.73,333.38,5839.0,328.838,329.5586,328.4727,329.1144,5839.0
2025-02-12 11:00:00,333.02,333.02,331.67,331.94,5709.0,328.759,328.759,327.4263,327.6928,5709.0
2025-02-12 11:30:00,332.1,334.0,332.1,333.63,5625.0,327.8508,329.7264,327.8508,329.3612,5625.0
2025-02-12 12:00:00,333.59,334.97,333.1,334.97,7292.0,329.3217,330.684,328.838,330.684,7292.0
2025-02-12 12:30:00,335.35,336.54,334.98,336.52,2156.0,331.0592,332.234,330.6939,332.2142,2156.0
2025-02-12 13:00:00,336.48,336.58,335.17,335.84,5827.0,332.1747,332.2734,330.8815,331.5429,5827.0
2025-02-12 13:30:00,335.25,335.96,334.62,334.62,4321.0,330.9605,331.6614,330.3385,330.3385,4321.0
2025-02-12 14:00:00,335.13,335.13,334.06,334.06,4931.0,330.842,330.842,329.7857,329.7857,4931.0
2025-02-12 14:30:00,334.16,335.05,334.1,334.52,8173.0,329.8844,330.763,329.8252,330.2398,8173.0
2025-02-12 15:00:00,334.63,335.01,333.7,333.7,4977.0,330.3484,330.7235,329.4303,329.4303,4977.0
2025-02-12 15:30:00,333.69,334.92,333.03,334.88,41212.0,329.4204,330.6347,328.7689,330.5952,41212.0
2025-02-13 09:30:00,335.67,335.67,333.24,334.9,6742.0,331.3751,331.3751,328.9762,330.6149,6742.0
2025-02-13 10:00:00,335.73,338.1,335.32,336.45,5125.0,331.4343,333.774,331.0296,332.1451,5125.0
2025-02-13 10:30:00,337.57,338.14,337.12,337.12,3720.0,333.2508,333.8135,332.8065,332.8065,3720.0
2025-02-13 11:00:00,337.83,338.56,337.21,337.84,6810.0,333.5074,334.2281,332.8954,333.5173,6810.0
2025-02-13 11:30:00,337.84,338.28,337.43,338.02,5703.0,333.5173,333.9517,333.1126,333.695,5703.0
2025-02-13 12:00:00,337.84,339.13,337.84,339.13,1227.0,333.5173,334.7908,333.5173,334.7908,1227.0
2025-02-13 12:30:00,339.2,339.2,338.21,338.29,3465.0,334.8599,334.8599,333.8826,333.9616,3465.0
2025-02-13 13:00:00,338.23,339.19,338.07,339.17,2076.0,333.9023,334.85,333.7444,334.8303,2076.0
2025-02-13 13:30:00,339.09,339.21,338.14,338.53,6985.0,334.7513,334.8698,333.8135,334.1985,6985.0
2025-02-13 14:00:00,338.91,339.6,338.64,338.84,7435.0,334.5736,335.2548,334.3071,334.5045,7435.0
2025-02-13 14:30:00,338.92,339.27,338.36,338.37,4979.0,334.5835,334.929,334.0307,334.0405,4979.0
2025-02-13 15:00:00,338.56,339.72,338.36,339.67,6748.0,334.2281,335.3733,334.0307,335.3239,6748.0
2025-02-13 15:30:00,339.69,340.26,339.15,339.54,35497.0,335.3436,335.9064,334.8106,335.1956,35497.0
2025-02-14 09:30:00,340.75,341.98,339.21,339.49,14025.0,336.3901,337.6043,334.8698,335.1462,14025.0
2025-02-14 10:00:00,339.1,341.23,339.1,340.64,14393.0,334.7612,336.8639,334.7612,336.2815,14393.0
2025-02-14 10:30:00,340.64,340.82,339.48,339.49,11512.0,336.2815,336.4592,335.1363,335.1462,11512.0
2025-02-14 11:00:00,339.16,340.09,338.55,338.9,7363.0,334.8204,335.7385,334.2182,334.5638,7363.0
2025-02-14 11:30:00,338.55,338.55,337.63,338.1,8432.0,334.2182,334.2182,333.31,333.774,8432.0
2025-02-14 12:00:00,338.19,338.21,336.91,336.91,5476.0,333.8628,333.8826,332.5992,332.5992,5476.0
2025-02-14 12:30:00,336.85,337.45,336.53,337.19,5823.0,332.54,333.1323,332.2241,332.8756,5823.0
2025-02-14 13:00:00,336.87,337.9,336.63,337.9,9542.0,332.5597,333.5765,332.3228,333.5765,9542.0
2025-02-14 13:30:00,338.05,339.17,337.16,338.81,15074.0,333.7246,334.8303,332.846,334.4749,15074.0
2025-02-14 14:00:00,338.66,339.24,338.29,338.37,4816.0,334.3268,334.8994,333.9616,334.0405,4816.0
2025-02-14 14:30:00,338.37,339.59,338.36,338.99,4975.0,334.0405,335.2449,334.0307,334.6526,4975.0
2025-02-14 15:00:00,339.15,339.34,338.54,338.54,7829.0,334.8106,334.9981,334.2084,334.2084,7829.0
2025-02-14 15:30:00,338.75,339.6,338.45,338.89,25963.0,334.4157,335.2548,334.1195,334.5539,25963.0
2025-02-18 09:30:00,339.38,341.16,335.71,338.28,19004.0,335.0376,336.7948,331.4146,333.9517,19004.0
2025-02-18 10:00:00,337.87,341.46,337.86,341.46,5884.0,333.5469,337.091,333.5371,337.091,5884.0
2025-02-18 10:30:00,341.46,342.09,340.3,341.81,15586.0,337.091,337.7129,335.9458,337.4365,15586.0
2025-02-18 11:00:00,342.04,342.05,339.87,340.02,3721.0,337.6636,337.6734,335.5213,335.6694,3721.0
2025-02-18 11:30:00,340.18,341.06,339.92,340.61,5061.0,335.8274,336.6961,335.5707,336.2519,5061.0
2025-02-18 12:00:00,340.62,340.89,340.2,340.56,5895.0,336.2617,336.5283,335.8471,336.2025,5895.0
2025-02-18 12:30:00,340.73,341.26,340.24,341.19,4998.0,336.3703,336.8936,335.8866,336.8245,4998.0
2025-02-18 13:00:00,340.95,341.41,340.88,341.36,5742.0,336.5875,337.0416,336.5184,336.9923,5742.0
2025-02-18 13:30:00,341.17,341.61,341.04,341.05,2624.0,336.8047,337.2391,336.6764,336.6862,2624.0
2025-02-18 14:00:00,341.35,341.47,340.42,340.89,3061.0,336.9824,337.1009,336.0643,336.5283,3061.0
2025-02-18 14:30:00,340.73,341.13,340.64,341.07,9265.0,336.3703,336.7652,336.2815,336.706,9265.0
2025-02-18 15:00:00,341.24,341.34,340.88,341.07,3928.0,336.8738,336.9725,336.5184,336.706,3928.0
2025-02-18 15:30:00,341.21,342.87,341.06,342.75,31511.0,336.8442,338.483,336.6961,338.3645,31511.0
2025-02-19 09:30:00,342.43,342.83,339.75,341.04,10760.0,338.0486,338.4435,335.4029,336.6764,10760.0
2025-02-19 10:00:00,340.95,342.14,339.94,341.92,13614.0,336.5875,337.7623,335.5904,337.5451,13614.0
2025-02-19 10:30:00,341.94,341.98,340.27,340.55,1614.0,337.5649,337.6043,335.9162,336.1926,1614.0
2025-02-19 11:00:00,340.16,340.43,339.68,340.24,1600.0,335.8076,336.0742,335.3338,335.8866,1600.0
2025-02-19 11:30:00,340.18,340.51,339.88,340.03,6763.0,335.8274,336.1532,335.5312,335.6793,6763.0
2025-02-19 12:00:00,339.99,340.23,339.26,339.26,1450.0,335.6398,335.8767,334.9191,334.9191,1450.0
2025-02-19 12:30:00,339.56,340.02,339.43,340.02,4416.0,335.2153,335.6694,335.087,335.6694,4416.0
2025-02-19 13:00:00,340.07,340.07,339.63,340.06,4393.0,335.7188,335.7188,335.2844,335.7089,4393.0
2025-02-19 13:30:00,340.07,340.97,339.91,339.91,4186.0,335.7188,336.6073,335.5608,335.5608,4186.0
2025-02-19 14:00:00,339.74,342.16,339.73,341.68,4988.0,335.393,337.782,335.3831,337.3082,4988.0
2025-02-19 14:30:00,341.68,341.68,341.21,341.23,4237.0,337.3082,337.3082,336.8442,336.8639,4237.0
2025-02-19 15:00:00,341.34,341.37,340.81,340.89,6246.0,336.9725,337.0022,336.4493,336.5283,6246.0
2025-02-19 15:30:00,341.14,342.49,341.1,342.35,33985.0,336.7751,338.1078,336.7356,337.9696,33985.0
2025-02-20 09:30:00,340.58,341.97,340.04,341.12,10089.0,336.2223,337.5945,335.6892,336.7553,10089.0
2025-02-20 10:00:00,341.74,341.75,340.42,341.28,8485.0,337.3674,337.3773,336.0643,336.9133,8485.0
2025-02-20 10:30:00,340.64,340.78,340.1,340.1,1789.0,336.2815,336.4197,335.7484,335.7484,1789.0
2025-02-20 11:00:00,339.62,339.62,338.73,339.6,3199.0,335.2745,335.2745,334.3959,335.2548,3199.0
2025-02-20 11:30:00,338.62,338.62,337.59,337.59,3147.0,334.2873,334.2873,333.2705,333.2705,3147.0
2025-02-20 12:00:00,337.35,339.39,337.35,339.38,2877.0,333.0336,335.0475,333.0336,335.0376,2877.0
2025-02-20 12:30:00,338.73,339.73,338.52,338.84,1362.0,334.3959,335.3831,334.1886,334.5045,1362.0
2025-02-20 13:00:00,338.17,338.59,337.47,337.48,2221.0,333.8431,334.2577,333.1521,333.1619,2221.0
2025-02-20 13:30:00,337.75,338.0,337.66,337.76,1961.0,333.4285,333.6753,333.3396,333.4383,1961.0
2025-02-20 14:00:00,337.66,338.41,337.65,338.41,6030.0,333.3396,334.08,333.3297,334.08,6030.0
2025-02-20 14:30:00,338.18,339.21,337.37,339.21,9118.0,333.853,334.8698,333.0533,334.8698,9118.0
2025-02-20 15:00:00,339.07,339.08,338.22,338.45,5104.0,334.7316,334.7415,333.8925,334.1195,5104.0
2025-02-20 15:30:00,338.63,340.14,338.12,338.36,21748.0,334.2972,335.7879,333.7937,334.0307,21748.0
2025-02-21 09:30:00,339.25,341.54,336.54,337.72,15656.0,334.9093,337.17,332.234,333.3989,15656.0
2025-02-21 10:00:00,337.85,338.38,337.43,337.68,2826.0,333.5272,334.0504,333.1126,333.3594,2826.0
2025-02-21 10:30:00,338.18,338.18,336.38,336.99,4291.0,333.853,333.853,332.076,332.6782,4291.0
2025-02-21 11:00:00,337.02,337.57,336.53,337.21,3782.0,332.7078,333.2508,332.2241,332.8954,3782.0
2025-02-21 11:30:00,337.27,337.68,336.77,337.34,3909.0,332.9546,333.3594,332.461,333.0237,3909.0
2025-02-21 12:00:00,337.7,338.36,337.67,337.94,4014.0,333.3791,334.0307,333.3495,333.616,4014.0
2025-02-21 12:30:00,337.6,337.78,336.32,336.52,5315.0,333.2804,333.4581,332.0168,332.2142,5315.0
2025-02-21 13:00:00,336.73,336.73,334.32,334.32,3724.0,332.4215,332.4215,330.0424,330.0424,3724.0
2025-02-21 13:30:00,334.13,334.67,333.78,333.79,2072.0,329.8548,330.3879,329.5093,329.5191,2072.0
2025-02-21 14:00:00,333.86,334.53,333.58,333.97,6315.0,329.5882,330.2497,329.3118,329.6968,6315.0
2025-02-21 14:30:00,333.96,334.93,333.96,334.91,5390.0,329.687,330.6446,329.687,330.6248,5390.0
2025-02-21 15:00:00,334.91,336.17,334.87,335.91,8044.0,330.6248,331.8687,330.5853,331.612,8044.0
2025-02-21 15:30:00,335.9,335.99,334.81,335.75,25938.0,331.6021,331.691,330.5261,331.4541,25938.0
2025-02-24 09:30:00,334.65,335.87,332.7,333.12,8063.0,332.4724,333.6845,330.5351,330.9523,8063.0
2025-02-24 10:00:00,333.81,335.29,333.72,334.91,6549.0,331.6379,333.1082,331.5484,332.7307,6549.0
2025-02-24 10:30:00,334.77,336.74,334.03,335.24,5019.0,332.5916,334.5488,331.8564,333.0585,5019.0
2025-02-24 11:00:00,335.51,337.16,335.51,336.69,2755.0,333.3268,334.9661,333.3268,334.4991,2755.0
2025-02-24 11:30:00,336.32,337.43,336.31,336.49,4645.0,334.1315,335.2343,334.1216,334.3004,4645.0
2025-02-24 12:00:00,336.36,337.39,336.36,336.91,5343.0,334.1713,335.1946,334.1713,334.7177,5343.0
2025-02-24 12:30:00,337.2,338.26,337.15,337.78,7941.0,335.0058,336.0589,334.9561,335.582,7941.0
2025-02-24 13:00:00,337.87,337.87,336.98,337.16,6791.0,335.6714,335.6714,334.7872,334.9661,6791.0
2025-02-24 13:30:00,337.12,337.98,336.85,336.85,4163.0,334.9263,335.7807,334.6581,334.6581,4163.0
2025-02-24 14:00:00,336.98,337.08,336.39,336.72,2288.0,334.7872,334.8866,334.2011,334.5289,2288.0
2025-02-24 14:30:00,337.01,337.21,336.61,336.87,3934.0,334.817,335.0157,334.4196,334.6779,3934.0
2025-02-24 15:00:00,336.79,337.51,336.63,336.7,7971.0,334.5985,335.3138,334.4395,334.509,7971.0
2025-02-24 15:30:00,336.84,338.16,335.92,336.09,28605.0,334.6481,335.9595,333.7341,333.903,28605.0
2025-02-25 09:30:00,336.05,338.26,334.19,337.53,7561.0,333.8633,336.0589,332.0154,335.3336,7561.0
2025-02-25 10:00:00,337.53,337.81,336.15,336.32,7418.0,335.3336,335.6118,333.9626,334.1315,7418.0
2025-02-25 10:30:00,335.9,337.87,335.72,337.87,6678.0,333.7143,335.6714,333.5354,335.6714,6678.0
2025-02-25 11:00:00,337.8,337.95,336.93,337.33,6658.0,335.6019,335.7509,334.7376,335.1349,6658.0
2025-02-25 11:30:00,336.77,337.41,336.32,336.32,6607.0,334.5786,335.2144,334.1315,334.1315,6607.0
2025-02-25 12:00:00,336.27,336.53,335.63,336.28,5934.0,334.0818,334.3402,333.446,334.0918,5934.0
2025-02-25 12:30:00,336.53,338.36,336.5,338.36,8973.0,334.3402,336.1582,334.3104,336.1582,8973.0
2025-02-25 13:00:00,338.61,338.82,338.05,338.06,3206.0,336.4066,336.6153,335.8503,335.8602,3206.0
2025-02-25 13:30:00,338.06,339.28,338.06,339.22,3499.0,335.8602,337.0723,335.8602,337.0127,3499.0
2025-02-25 14:00:00,339.04,339.5,338.19,338.42,8451.0,336.8338,337.2908,335.9894,336.2179,8451.0
2025-02-25 14:30:00,338.42,340.45,338.42,340.23,8005.0,336.2179,338.2346,336.2179,338.0161,8005.0
2025-02-25 15:00:00,340.23,340.68,339.68,340.2,9141.0,338.0161,338.4632,337.4697,337.9863,9141.0
2025-02-25 15:30:00,340.35,342.15,338.87,341.42,85609.0,338.1353,339.9236,336.6649,339.1983,85609.0
2025-02-26 09:30:00,341.24,344.22,340.32,343.68,13029.0,339.0195,341.9801,338.1055,341.4436,13029.0
2025-02-26 10:00:00,343.95,344.86,343.95,344.52,3212.0,341.7119,342.616,341.7119,342.2782,3212.0
2025-02-26 10:30:00,344.53,345.9,343.74,345.48,6414.0,342.2881,343.6492,341.5032,343.2319,6414.0
2025-02-26 11:00:00,345.5,345.5,344.49,344.88,3969.0,343.2518,343.2518,342.2484,342.6358,3969.0
2025-02-26 11:30:00,344.57,344.57,343.75,343.75,4555.0,342.3278,342.3278,341.5132,341.5132,4555.0
2025-02-26 12:00:00,343.73,343.79,343.19,343.19,2677.0,341.4933,341.5529,340.9568,340.9568,2677.0
2025-02-26 12:30:00,343.18,343.51,341.37,341.37,3803.0,340.9469,341.2747,339.1487,339.1487,3803.0
2025-02-26 13:00:00,341.46,341.46,340.61,340.71,2240.0,339.2381,339.2381,338.3936,338.493,2240.0
2025-02-26 13:30:00,340.84,341.09,340.04,340.26,3592.0,338.6221,338.8705,337.8273,338.0459,3592.0
2025-02-26 14:00:00,340.17,340.28,339.12,340.06,5070.0,337.9565,338.0658,336.9133,337.8472,5070.0
2025-02-26 14:30:00,340.03,340.69,339.77,340.02,3027.0,337.8174,338.4731,337.5591,337.8074,3027.0
2025-02-26 15:00:00,340.21,340.3,339.57,339.59,6218.0,337.9962,338.0856,337.3604,337.3802,6218.0
2025-02-26 15:30:00,339.5,340.22,338.54,339.02,31598.0,337.2908,338.0061,336.3371,336.814,31598.0
2025-02-27 09:30:00,338.69,339.77,338.15,339.38,3423.0,336.4861,337.5591,335.9496,337.1716,3423.0
2025-02-27 10:00:00,338.78,341.67,338.78,341.62,5471.0,336.5755,339.4467,336.5755,339.397,5471.0
2025-02-27 10:30:00,341.88,341.88,339.06,339.36,3946.0,339.6553,339.6553,336.8537,337.1517,3946.0
2025-02-27 11:00:00,339.16,339.62,338.31,338.53,2031.0,336.953,337.41,336.1086,336.3271,2031.0
2025-02-27 11:30:00,337.94,338.91,337.62,337.63,2492.0,335.741,336.7047,335.4231,335.433,2492.0
2025-02-27 12:00:00,337.62,338.36,336.84,338.35,2561.0,335.4231,336.1582,334.6481,336.1483,2561.0
2025-02-27 12:30:00,338.34,338.34,337.4,337.82,2458.0,336.1384,336.1384,335.2045,335.6218,2458.0
2025-02-27 13:00:00,338.07,338.28,337.94,338.24,2658.0,335.8701,336.0788,335.741,336.039,2658.0
2025-02-27 13:30:00,338.24,338.27,337.55,337.59,3540.0,336.039,336.0688,335.3535,335.3933,3540.0
2025-02-27 14:00:00,337.43,337.79,337.32,337.37,4548.0,335.2343,335.592,335.125,335.1747,4548.0
2025-02-27 14:30:00,337.37,337.37,336.25,336.93,6587.0,335.1747,335.1747,334.062,334.7376,6587.0
2025-02-27 15:00:00,336.74,336.87,335.55,335.55,18949.0,334.5488,334.6779,333.3665,333.3665,18949.0
2025-02-27 15:30:00,335.5,336.99,335.42,336.85,53922.0,333.3169,334.7972,333.2374,334.6581,53922.0
2025-02-28 09:30:00,338.59,340.69,337.61,338.98,9371.0,336.3868,338.4731,335.4131,336.7742,9371.0
2025-02-28 10:00:00,340.18,340.35,339.36,339.75,3952.0,337.9664,338.1353,337.1517,337.5392,3952.0
2025-02-28 10:30:00,339.95,340.53,339.61,339.61,3587.0,337.7379,338.3141,337.4001,337.4001,3587.0
2025-02-28 11:00:00,340.36,340.46,339.43,339.43,6444.0,338.1452,338.2446,337.2213,337.2213,6444.0
2025-02-28 11:30:00,339.32,339.86,339.06,339.53,3484.0,337.112,337.6485,336.8537,337.3206,3484.0
2025-02-28 12:00:00,339.61,339.61,337.79,337.81,7352.0,337.4001,337.4001,335.592,335.6118,7352.0
2025-02-28 12:30:00,337.23,337.5,335.05,335.05,10356.0,335.0356,335.3038,332.8698,332.8698,10356.0
2025-02-28 13:00:00,335.54,336.0,334.78,335.34,4592.0,333.3566,333.8136,332.6015,333.1579,4592.0
2025-02-28 13:30:00,335.5,336.4,335.27,335.33,4553.0,333.3169,334.211,333.0884,333.148,4553.0
2025-02-28 14:00:00,335.72,336.19,335.68,335.68,2099.0,333.5354,334.0024,333.4957,333.4957,2099.0
2025-02-28 14:30:00,336.1,337.82,336.1,337.58,3994.0,333.913,335.6218,333.913,335.3833,3994.0
2025-02-28 15:00:00,337.96,338.49,337.92,338.49,4663.0,335.7609,336.2874,335.7211,336.2874,4663.0
2025-02-28 15:30:00,338.25,341.22,337.73,341.17,30168.0,336.049,338.9996,335.5323,338.95,30168.0
2025-03-03 09:30:00,342.31,343.74,340.21,341.45,14269.0,340.0825,341.5032,337.9962,339.2281,14269.0
2025-03-03 10:00:00,340.44,340.44,337.61,337.81,10050.0,338.2247,338.2247,335.4131,335.6118,10050.0
2025-03-03 10:30:00,337.81,340.68,337.77,338.42,9788.0,335.6118,338.4632,335.5721,336.2179,9788.0
2025-03-03 11:00:00,338.62,338.82,336.47,336.98,6940.0,336.4166,336.6153,334.2805,334.7872,6940.0
2025-03-03 11:30:00,336.93,337.57,335.92,337.56,6290.0,334.7376,335.3734,333.7341,335.3635,6290.0
2025-03-03 12:00:00,337.23,338.68,337.23,338.18,6652.0,335.0356,336.4762,335.0356,335.9794,6652.0
2025-03-03 12:30:00,338.44,338.45,337.38,337.38,1885.0,336.2377,336.2477,335.1846,335.1846,1885.0
2025-03-03 13:00:00,336.85,337.74,335.37,335.38,11164.0,334.6581,335.5423,333.1877,333.1976,11164.0
2025-03-03 13:30:00,336.0,336.65,334.91,336.13,2523.0,333.8136,334.4594,332.7307,333.9428,2523.0
2025-03-03 14:00:00,336.39,336.5,335.76,335.93,3445.0,334.2011,334.3104,333.5752,333.7441,3445.0
2025-03-03 14:30:00,335.98,336.85,334.98,335.27,5823.0,333.7937,334.6581,332.8002,333.0884,5823.0
2025-03-03 15:00:00,334.27,334.35,332.28,332.4,6793.0,332.0949,332.1743,330.1178,330.237,6793.0
2025-03-03 15:30:00,332.78,334.11,332.33,334.08,34970.0,330.6146,331.9359,330.1675,331.9061,34970.0
2025-03-04 09:30:00,330.87,333.84,325.86,327.25,11113.0,328.717,331.6677,323.7396,325.1205,11113.0
2025-03-04 10:00:00,326.63,327.29,324.82,327.29,11224.0,324.5046,325.1603,322.7064,325.1603,11224.0
2025-03-04 10:30:00,327.59,327.68,325.85,326.06,9127.0,325.4583,325.5477,323.7297,323.9383,9127.0
2025-03-04 11:00:00,326.23,327.24,325.74,326.46,7951.0,324.1072,325.1106,323.6204,324.3357,7951.0
2025-03-04 11:30:00,326.38,327.11,325.67,326.93,7630.0,324.2562,324.9815,323.5508,324.8026,7630.0
2025-03-04 12:00:00,327.17,328.37,326.92,328.22,2246.0,325.0411,326.2333,324.7927,326.0842,2246.0
2025-03-04 12:30:00,327.89,329.18,327.89,328.24,4293.0,325.7564,327.038,325.7564,326.1041,4293.0
2025-03-04 13:00:00,329.05,329.82,329.05,329.69,4775.0,326.9088,327.6738,326.9088,327.5447,4775.0
2025-03-04 13:30:00,329.55,331.27,329.13,330.86,5898.0,327.4056,329.1144,326.9883,328.7071,5898.0
2025-03-04 14:00:00,331.49,332.82,331.49,332.07,2692.0,329.333,330.6543,329.333,329.9092,2692.0
2025-03-04 14:30:00,331.86,332.76,331.5,332.42,4964.0,329.7005,330.5947,329.3429,330.2569,4964.0
2025-03-04 15:00:00,332.87,333.48,332.14,332.9,6121.0,330.704,331.31,329.9787,330.7338,6121.0
2025-03-04 15:30:00,332.55,332.62,328.46,329.42,39890.0,330.3861,330.4556,326.3227,327.2764,39890.0
2025-03-05 09:30:00,329.43,333.48,329.43,332.28,8658.0,327.2864,331.31,327.2864,330.1178,8658.0
2025-03-05 10:00:00,330.97,335.16,330.97,332.95,10584.0,328.8163,332.9791,328.8163,330.7835,10584.0
2025-03-05 10:30:00,332.78,333.33,332.54,332.78,3151.0,330.6146,331.161,330.3761,330.6146,3151.0
2025-03-05 11:00:00,332.28,332.28,330.44,330.67,4251.0,330.1178,330.1178,328.2898,328.5183,4251.0
2025-03-05 11:30:00,330.64,331.22,329.33,330.92,3238.0,328.4885,329.0647,327.187,328.7667,3238.0
2025-03-05 12:00:00,331.63,332.12,330.56,331.61,6505.0,329.472,329.9589,328.409,329.4522,6505.0
2025-03-05 12:30:00,331.85,332.24,331.16,332.2,2473.0,329.6906,330.0781,329.0051,330.0383,2473.0
2025-03-05 13:00:00,332.05,332.11,331.46,331.91,4189.0,329.8893,329.9489,329.3031,329.7502,4189.0
2025-03-05 13:30:00,331.68,332.62,331.45,332.62,4216.0,329.5217,330.4556,329.2932,330.4556,4216.0
2025-03-05 14:00:00,332.8,334.65,332.79,334.52,3017.0,330.6344,332.4724,330.6245,332.3432,3017.0
2025-03-05 14:30:00,334.73,335.54,334.44,334.67,4456.0,332.5519,333.3566,332.2638,332.4923,4456.0
2025-03-05 15:00:00,334.8,335.21,334.11,334.96,4679.0,332.6214,333.0287,331.9359,332.7804,4679.0
2025-03-05 15:30:00,334.61,334.69,332.42,333.62,25746.0,332.4326,332.5121,330.2569,331.4491,25746.0
2025-03-06 09:30:00,332.11,332.11,329.0,330.07,9054.0,329.9489,329.9489,326.8592,327.9222,9054.0
2025-03-06 10:00:00,329.46,331.83,329.44,331.7,6718.0,327.3162,329.6707,327.2963,329.5416,6718.0
2025-03-06 10:30:00,331.97,332.99,331.33,332.85,3036.0,329.8098,330.8232,329.174,330.6841,3036.0
2025-03-06 11:00:00,332.78,333.59,332.56,332.86,1994.0,330.6146,331.4193,330.396,330.694,1994.0
2025-03-06 11:30:00,333.43,333.43,331.55,331.56,1900.0,331.2603,331.2603,329.3926,329.4025,1900.0
2025-03-06 12:00:00,331.35,331.35,329.94,329.95,2008.0,329.1939,329.1939,327.793,327.803,2008.0
2025-03-06 12:30:00,330.21,330.76,329.57,330.76,2431.0,328.0613,328.6077,327.4254,328.6077,2431.0
2025-03-06 13:00:00,330.46,332.02,330.36,331.48,2317.0,328.3097,329.8595,328.2103,329.323,2317.0
2025-03-06 13:30:00,331.18,331.42,330.2,330.94,1809.0,329.025,329.2634,328.0513,328.7865,1809.0
2025-03-06 14:00:00,330.92,331.54,330.91,331.34,2973.0,328.7667,329.3826,328.7567,329.1839,2973.0
2025-03-06 14:30:00,331.22,333.54,330.68,331.58,6279.0,329.0647,331.3696,328.5282,329.4224,6279.0
2025-03-06 15:00:00,331.32,333.49,331.32,333.32,4980.0,329.1641,331.3199,329.1641,331.151,4980.0
2025-03-06 15:30:00,333.32,334.78,332.9,334.34,31588.0,331.151,332.6015,330.7338,332.1644,31588.0
2025-03-07 09:30:00,333.78,335.18,329.5,334.84,10576.0,331.608,332.9989,327.3559,332.6612,10576.0
2025-03-07 10:00:00,334.84,336.88,333.62,335.68,7186.0,332.6612,334.6879,331.4491,333.4957,7186.0
2025-03-07 10:30:00,336.25,337.53,334.07,334.96,7632.0,334.062,335.3336,331.8962,332.7804,7632.0
2025-03-07 11:00:00,336.65,337.0,335.82,336.35,4996.0,334.4594,334.8071,333.6348,334.1613,4996.0
2025-03-07 11:30:00,336.52,336.81,335.22,335.56,5331.0,334.3302,334.6183,333.0387,333.3765,5331.0
2025-03-07 12:00:00,335.85,336.07,333.99,335.55,4915.0,333.6646,333.8831,331.8167,333.3665,4915.0
2025-03-07 12:30:00,335.7,339.4,335.29,338.75,6887.0,333.5156,337.1915,333.1082,336.5457,6887.0
2025-03-07 13:00:00,338.75,340.45,338.68,339.69,9867.0,336.5457,338.2346,336.4762,337.4796,9867.0
2025-03-07 13:30:00,339.5,341.86,339.5,341.86,3000.0,337.2908,339.6355,337.2908,339.6355,3000.0
2025-03-07 14:00:00,341.69,342.12,340.28,342.12,4811.0,339.4666,339.8938,338.0658,339.8938,4811.0
2025-03-07 14:30:00,342.07,342.83,340.72,340.72,20613.0,339.8441,340.5992,338.5029,338.5029,20613.0
2025-03-07 15:00:00,341.04,342.82,340.51,342.36,12435.0,338.8208,340.5892,338.2943,340.1322,12435.0
2025-03-07 15:30:00,342.3,342.99,340.76,342.29,34708.0,340.0726,340.7581,338.5426,340.0627,34708.0
2025-03-10 09:30:00,339.32,347.84,339.29,346.53,12328.0,337.112,345.5766,337.0822,344.2751,12328.0
2025-03-10 10:00:00,346.32,347.13,343.65,345.19,13177.0,344.0665,344.8712,341.4138,342.9438,13177.0
2025-03-10 10:30:00,345.29,347.79,343.25,347.79,11445.0,343.0432,345.5269,341.0164,345.5269,11445.0
2025-03-10 11:00:00,347.49,347.52,346.13,346.6,4265.0,345.2288,345.2586,343.8777,344.3446,4265.0
2025-03-10 11:30:00,346.42,347.18,344.5,344.88,4785.0,344.1658,344.9209,342.2583,342.6358,4785.0
2025-03-10 12:00:00,344.48,344.81,343.44,344.04,10785.0,342.2384,342.5663,341.2052,341.8013,10785.0
2025-03-10 12:30:00,343.86,344.49,343.15,343.66,9650.0,341.6225,342.2484,340.9171,341.4238,9650.0
2025-03-10 13:00:00,343.21,343.47,342.63,342.82,9803.0,340.9767,341.235,340.4005,340.5892,9803.0
2025-03-10 13:30:00,342.41,342.41,340.17,340.43,10028.0,340.1819,340.1819,337.9565,338.2148,10028.0
2025-03-10 14:00:00,340.43,340.44,339.0,339.0,9702.0,338.2148,338.2247,336.7941,336.7941,9702.0
2025-03-10 14:30:00,339.28,340.05,337.11,337.12,6216.0,337.0723,337.8373,334.9164,334.9263,6216.0
2025-03-10 15:00:00,337.51,339.9,336.14,339.11,15315.0,335.3138,337.6882,333.9527,336.9034,15315.0
2025-03-10 15:30:00,339.06,340.4,338.84,339.32,27301.0,336.8537,338.185,336.6351,337.112,27301.0
2025-03-11 09:30:00,339.16,340.74,335.53,336.85,12938.0,336.953,338.5228,333.3467,334.6581,12938.0
2025-03-11 10:00:00,335.94,337.64,333.75,334.33,8261.0,333.754,335.4429,331.5782,332.1545,8261.0
2025-03-11 10:30:00,333.69,333.7,332.14,332.95,6075.0,331.5186,331.5286,329.9787,330.7835,6075.0
2025-03-11 11:00:00,332.75,335.72,332.2,334.46,9502.0,330.5848,333.5354,330.0383,332.2836,9502.0
2025-03-11 11:30:00,334.38,334.99,333.77,334.06,7954.0,332.2041,332.8102,331.5981,331.8862,7954.0
2025-03-11 12:00:00,334.06,334.11,333.28,333.86,15910.0,331.8862,331.9359,331.1113,331.6875,15910.0
2025-03-11 12:30:00,333.71,334.33,333.32,333.36,8615.0,331.5385,332.1545,331.151,331.1908,8615.0
2025-03-11 13:00:00,333.41,333.78,333.02,333.56,6683.0,331.2405,331.608,330.853,331.3895,6683.0
2025-03-11 13:30:00,333.6,334.07,333.43,333.78,5450.0,331.4292,331.8962,331.2603,331.608,5450.0
2025-03-11 14:00:00,333.92,337.24,333.92,336.81,9538.0,331.7471,335.0455,331.7471,334.6183,9538.0
2025-03-11 14:30:00,337.06,339.95,336.76,339.59,10047.0,334.8667,337.7379,334.5687,337.3802,10047.0
2025-03-11 15:00:00,339.41,339.72,337.27,337.59,8220.0,337.2014,337.5094,335.0753,335.3933,8220.0
2025-03-11 15:30:00,337.73,338.27,334.94,335.72,35443.0,335.5323,336.0688,332.7605,333.5354,35443.0
2025-03-12 09:30:00,337.76,337.76,332.68,332.68,6976.0,335.5622,335.5622,330.5152,330.5152,6976.0
2025-03-12 10:00:00,333.91,333.96,332.42,332.77,2856.0,331.7372,331.7869,330.2569,330.6046,2856.0
2025-03-12 10:30:00,332.64,332.64,329.88,330.56,2877.0,330.4755,330.4755,327.7334,328.409,2877.0
2025-03-12 11:00:00,329.96,330.38,329.52,329.96,2416.0,327.8129,328.2302,327.3758,327.8129,2416.0
2025-03-12 11:30:00,330.05,330.67,328.89,329.62,3920.0,327.9023,328.5183,326.7499,327.4751,3920.0
2025-03-12 12:00:00,329.01,330.15,328.79,328.81,7019.0,326.8691,328.0017,326.6505,326.6704,7019.0
2025-03-12 12:30:00,329.03,330.01,327.0,327.44,12932.0,326.889,327.8626,324.8722,325.3093,12932.0
2025-03-12 13:00:00,327.19,327.45,326.57,327.45,18748.0,325.0609,325.3192,324.445,325.3192,18748.0
2025-03-12 13:30:00,327.28,328.31,326.41,326.83,19246.0,325.1503,326.1736,324.286,324.7033,19246.0
2025-03-12 14:00:00,326.26,328.32,326.13,328.06,7943.0,324.137,326.1836,324.0078,325.9253,7943.0
2025-03-12 14:30:00,328.16,329.21,327.59,328.24,23828.0,326.0246,327.0678,325.4583,326.1041,23828.0
2025-03-12 15:00:00,327.89,327.89,326.25,326.63,17505.0,325.7564,325.7564,324.127,324.5046,17505.0
2025-03-12 15:30:00,326.81,326.98,324.54,325.58,86500.0,324.6834,324.8523,322.4282,323.4614,86500.0
2025-03-13 09:30:00,326.12,328.13,324.63,326.52,11322.0,323.9979,325.9948,322.5176,324.3953,11322.0
2025-03-13 10:00:00,327.02,329.63,326.97,328.14,4855.0,324.892,327.4851,324.8424,326.0048,4855.0
2025-03-13 10:30:00,328.47,328.74,327.64,328.38,1628.0,326.3326,326.6008,325.508,326.2432,1628.0
2025-03-13 11:00:00,328.72,328.85,327.36,327.54,4171.0,326.581,326.7101,325.2298,325.4087,4171.0
2025-03-13 11:30:00,327.31,327.37,325.39,325.7,4720.0,325.1802,325.2398,323.2726,323.5806,4720.0
2025-03-13 12:00:00,325.93,326.49,325.77,326.01,3496.0,323.8091,324.3655,323.6502,323.8886,3496.0
2025-03-13 12:30:00,325.79,327.05,325.79,326.5,2650.0,323.67,324.9218,323.67,324.3754,2650.0
2025-03-13 13:00:00,326.43,326.45,324.98,325.05,1449.0,324.3059,324.3257,322.8653,322.9349,1449.0
2025-03-13 13:30:00,324.57,324.81,324.19,324.78,4850.0,322.458,322.6964,322.0805,322.6666,4850.0
2025-03-13 14:00:00,324.57,326.62,324.57,326.05,4284.0,322.458,324.4946,322.458,323.9284,4284.0
2025-03-13 14:30:00,325.97,326.45,325.66,326.01,8229.0,323.8489,324.3257,323.5409,323.8886,8229.0
2025-03-13 15:00:00,326.23,326.23,324.72,324.88,6334.0,324.1072,324.1072,322.607,322.766,6334.0
2025-03-13 15:30:00,325.26,325.26,322.95,324.08,67600.0,323.1435,323.1435,320.8485,321.9712,67600.0
2025-03-14 09:30:00,327.21,327.55,325.81,327.55,12080.0,325.0808,325.4186,323.6899,325.4186,12080.0
2025-03-14 10:00:00,326.77,327.82,325.0,327.06,9031.0,324.6437,325.6868,322.8852,324.9318,9031.0
2025-03-14 10:30:00,327.82,329.27,327.82,329.27,8732.0,325.6868,327.1274,325.6868,327.1274,8732.0
2025-03-14 11:00:00,329.39,330.55,329.25,330.42,6565.0,327.2466,328.3991,327.1075,328.2699,6565.0
2025-03-14 11:30:00,330.66,330.83,329.35,330.53,7522.0,328.5084,328.6772,327.2069,328.3792,7522.0
2025-03-14 12:00:00,330.4,330.74,329.15,329.21,4300.0,328.25,328.5878,327.0082,327.0678,4300.0
2025-03-14 12:30:00,329.21,330.5,329.17,330.48,3541.0,327.0678,328.3494,327.028,328.3295,3541.0
2025-03-14 13:00:00,331.11,331.11,330.16,330.22,3790.0,328.9554,328.9554,328.0116,328.0712,3790.0
2025-03-14 13:30:00,330.2,330.45,329.53,329.58,7248.0,328.0513,328.2997,327.3857,327.4354,7248.0
2025-03-14 14:00:00,329.61,329.94,329.31,329.87,8533.0,327.4652,327.793,327.1671,327.7235,8533.0
2025-03-14 14:30:00,330.04,331.23,330.0,330.69,10337.0,327.8924,329.0746,327.8526,328.5382,10337.0
2025-03-14 15:00:00,330.69,331.71,330.46,331.31,9342.0,328.5382,329.5515,328.3097,329.1541,9342.0
2025-03-14 15:30:00,331.26,332.67,330.78,331.8,45226.0,329.1044,330.5053,328.6276,329.6409,45226.0
2025-03-17 09:30:00,330.15,332.52,329.42,330.04,9018.0,328.0017,330.3562,327.2764,327.8924,9018.0
2025-03-17 10:00:00,329.44,330.61,329.43,329.93,6926.0,327.2963,328.4587,327.2864,327.7831,6926.0
2025-03-17 10:30:00,330.11,330.3,328.87,328.94,3395.0,327.9619,328.1507,326.73,326.7995,3395.0
2025-03-17 11:00:00,329.38,330.27,329.09,330.27,5596.0,327.2367,328.1209,326.9486,328.1209,5596.0
2025-03-17 11:30:00,329.88,330.11,328.95,329.49,10403.0,327.7334,327.9619,326.8095,327.346,10403.0
2025-03-17 12:00:00,329.71,330.35,329.33,329.35,4628.0,327.5645,328.2004,327.187,327.2069,4628.0
2025-03-17 12:30:00,329.25,329.51,328.6,328.69,4359.0,327.1075,327.3658,326.4618,326.5512,4359.0
2025-03-17 13:00:00,328.64,328.97,328.01,328.27,6021.0,326.5015,326.8293,325.8756,326.1339,6021.0
2025-03-17 13:30:00,328.08,329.55,328.08,329.28,3770.0,325.9451,327.4056,325.9451,327.1373,3770.0
2025-03-17 14:00:00,329.55,330.45,329.55,329.78,6656.0,327.4056,328.2997,327.4056,327.6341,6656.0
2025-03-17 14:30:00,329.63,330.86,329.62,330.07,11614.0,327.4851,328.7071,327.4751,327.9222,11614.0
2025-03-17 15:00:00,329.85,330.31,329.71,330.01,8071.0,327.7036,328.1606,327.5645,327.8626,8071.0
2025-03-17 15:30:00,330.07,330.28,328.57,329.22,41935.0,327.9222,328.1308,326.432,327.0777,41935.0
2025-03-18 09:30:00,328.22,329.34,327.18,328.86,9118.0,326.0842,327.1969,325.051,326.7201,9118.0
2025-03-18 10:00:00,328.15,330.98,328.14,330.41,21825.0,326.0147,328.8263,326.0048,328.26,21825.0
2025-03-18 10:30:00,330.41,330.57,329.51,329.52,9006.0,328.26,328.4189,327.3658,327.3758,9006.0
2025-03-18 11:00:00,329.52,329.52,327.51,327.94,6567.0,327.3758,327.3758,325.3788,325.8061,6567.0
2025-03-18 11:30:00,327.5,328.39,326.94,326.94,4860.0,325.3689,326.2531,324.8126,324.8126,4860.0
2025-03-18 12:00:00,326.94,327.43,326.65,326.66,2244.0,324.8126,325.2994,324.5244,324.5344,2244.0
2025-03-18 12:30:00,327.83,327.84,326.46,326.98,4780.0,325.6968,325.7067,324.3357,324.8523,4780.0
2025-03-18 13:00:00,327.0,328.6,326.69,328.57,16357.0,324.8722,326.4618,324.5642,326.432,16357.0
2025-03-18 13:30:00,328.69,328.99,327.83,328.25,5797.0,326.5512,326.8492,325.6968,326.114,5797.0
2025-03-18 14:00:00,328.27,329.63,327.82,328.29,15126.0,326.1339,327.4851,325.6868,326.1538,15126.0
2025-03-18 14:30:00,328.31,329.1,328.02,328.73,3303.0,326.1736,326.9585,325.8855,326.5909,3303.0
2025-03-18 15:00:00,328.43,328.87,328.03,328.68,6223.0,326.2929,326.73,325.8955,326.5412,6223.0
2025-03-18 15:30:00,328.56,329.88,327.8,329.26,38802.0,326.422,327.7334,325.667,327.1175,38802.0
2025-03-19 09:30:00,329.1,330.91,327.95,329.22,8854.0,326.9585,328.7567,325.816,327.0777,8854.0
2025-03-19 10:00:00,329.25,330.86,329.09,330.35,8055.0,327.1075,328.7071,326.9486,328.2004,8055.0
2025-03-19 10:30:00,331.0,331.27,330.71,331.27,16519.0,328.8461,329.1144,328.558,329.1144,16519.0
2025-03-19 11:00:00,331.28,331.61,331.13,331.5,3422.0,329.1243,329.4522,328.9753,329.3429,3422.0
2025-03-19 11:30:00,331.59,332.47,331.59,332.34,4467.0,329.4323,330.3066,329.4323,330.1774,4467.0
2025-03-19 12:00:00,332.3,332.67,332.1,332.67,13014.0,330.1377,330.5053,329.939,330.5053,13014.0
2025-03-19 12:30:00,333.13,333.29,332.68,332.69,4216.0,330.9623,331.1212,330.5152,330.5251,4216.0
2025-03-19 13:00:00,332.71,332.75,330.73,331.07,5413.0,330.545,330.5848,328.5779,328.9157,5413.0
2025-03-19 13:30:00,330.82,331.53,330.27,330.27,2961.0,328.6673,329.3727,328.1209,328.1209,2961.0
2025-03-19 14:00:00,329.58,330.96,329.06,330.46,5291.0,327.4354,328.8064,326.9188,328.3097,5291.0
2025-03-19 14:30:00,330.34,332.74,330.34,332.55,4354.0,328.1904,330.5748,328.1904,330.3861,4354.0
2025-03-19 15:00:00,332.52,334.19,332.0,332.21,8158.0,330.3562,332.0154,329.8396,330.0483,8158.0
2025-03-19 15:30:00,332.8,333.26,331.19,332.98,32822.0,330.6344,331.0914,329.0349,330.8133,32822.0
2025-03-20 09:30:00,330.26,331.69,328.78,331.43,8927.0,328.111,329.5316,326.6406,329.2733,8927.0
2025-03-20 10:00:00,331.04,333.23,330.97,331.97,9476.0,328.8859,331.0616,328.8163,329.8098,9476.0
2025-03-20 10:30:00,332.53,332.99,331.8,331.95,5254.0,330.3662,330.8232,329.6409,329.79,5254.0
2025-03-20 11:00:00,332.25,333.4,332.25,332.47,7491.0,330.088,331.2305,330.088,330.3066,7491.0
2025-03-20 11:30:00,332.49,332.49,331.13,332.29,6000.0,330.3264,330.3264,328.9753,330.1277,6000.0
2025-03-20 12:00:00,332.12,332.66,330.8,330.8,5398.0,329.9589,330.4953,328.6474,328.6474,5398.0
2025-03-20 12:30:00,330.77,331.09,330.49,330.77,3708.0,328.6176,328.9356,328.3395,328.6176,3708.0
2025-03-20 13:00:00,330.6,331.29,329.94,329.94,5587.0,328.4487,329.1343,327.793,327.793,5587.0
2025-03-20 13:30:00,330.28,330.91,330.0,330.0,2861.0,328.1308,328.7567,327.8526,327.8526,2861.0
2025-03-20 14:00:00,329.82,330.4,329.65,329.91,7696.0,327.6738,328.25,327.5049,327.7632,7696.0
2025-03-20 14:30:00,329.57,330.7,329.54,329.82,5969.0,327.4254,328.5481,327.3956,327.6738,5969.0
2025-03-20 15:00:00,329.85,330.67,329.85,330.05,10065.0,327.7036,328.5183,327.7036,327.9023,10065.0
2025-03-20 15:30:00,329.66,330.88,329.65,329.95,40179.0,327.5149,328.7269,327.5049,327.803,40179.0
2025-03-21 09:30:00,327.3,327.41,324.04,324.94,41411.0,325.1702,325.2795,321.9314,322.8256,41411.0
2025-03-21 10:00:00,324.27,324.46,322.25,324.46,6471.0,322.1599,322.3487,320.1531,322.3487,6471.0
2025-03-21 10:30:00,324.17,325.5,322.87,325.09,10344.0,322.0606,323.3819,320.769,322.9746,10344.0
2025-03-21 11:00:00,325.63,325.63,324.06,324.06,7281.0,323.5111,323.5111,321.9513,321.9513,7281.0
2025-03-21 11:30:00,323.89,324.39,323.44,323.44,6964.0,321.7824,322.2792,321.3353,321.3353,6964.0
2025-03-21 12:00:00,323.42,325.7,323.42,325.52,5983.0,321.3155,323.5806,321.3155,323.4018,5983.0
2025-03-21 12:30:00,325.35,325.91,324.34,325.71,6012.0,323.2329,323.7893,322.2295,323.5906,6012.0
2025-03-21 13:00:00,326.32,326.5,325.78,325.94,2090.0,324.1966,324.3754,323.6601,323.8191,2090.0
2025-03-21 13:30:00,326.09,327.31,325.72,326.73,6816.0,323.9681,325.1802,323.6005,324.6039,6816.0
2025-03-21 14:00:00,326.75,327.64,326.44,326.7,12595.0,324.6238,325.508,324.3158,324.5741,12595.0
2025-03-21 14:30:00,326.67,327.29,326.19,326.92,4766.0,324.5443,325.1603,324.0674,324.7927,4766.0
2025-03-21 15:00:00,326.7,326.7,326.04,326.32,10794.0,324.5741,324.5741,323.9184,324.1966,10794.0
2025-03-21 15:30:00,326.31,327.9,325.65,327.9,114189.0,324.1867,325.7663,323.531,325.7663,114189.0
2025-03-24 09:30:00,330.95,336.66,330.86,334.48,8087.0,328.7965,334.4693,328.7071,332.3035,8087.0
2025-03-24 10:00:00,334.98,335.43,333.45,335.1,7672.0,332.8002,333.2473,331.2802,332.9195,7672.0
2025-03-24 10:30:00,334.83,336.59,334.48,336.59,10063.0,332.6512,334.3998,332.3035,334.3998,10063.0
2025-03-24 11:00:00,336.98,337.14,336.19,336.64,6537.0,334.7872,334.9462,334.0024,334.4494,6537.0
2025-03-24 11:30:00,336.76,336.88,336.38,336.5,3437.0,334.5687,334.6879,334.1911,334.3104,3437.0
2025-03-24 12:00:00,336.82,336.82,335.83,335.83,1572.0,334.6283,334.6283,333.6447,333.6447,1572.0
2025-03-24 12:30:00,335.6,335.77,334.71,334.72,1742.0,333.4162,333.5851,332.532,332.5419,1742.0
2025-03-24 13:00:00,334.58,334.79,334.35,334.54,4058.0,332.4028,332.6115,332.1743,332.3631,4058.0
2025-03-24 13:30:00,334.92,335.38,334.6,334.6,3873.0,332.7406,333.1976,332.4227,332.4227,3873.0
2025-03-24 14:00:00,334.27,334.4,333.81,333.81,2513.0,332.0949,332.224,331.6379,331.6379,2513.0
2025-03-24 14:30:00,333.62,335.75,333.42,335.62,6496.0,331.4491,333.5652,331.2504,333.4361,6496.0
2025-03-24 15:00:00,335.42,336.07,335.38,335.62,3827.0,333.2374,333.8831,333.1976,333.4361,3827.0
2025-03-24 15:30:00,335.6,337.8,335.56,337.2,30910.0,333.4162,335.6019,333.3765,335.0058,30910.0
2025-03-25 09:30:00,337.53,337.78,335.84,335.84,7402.0,335.3336,335.582,333.6546,333.6546,7402.0
2025-03-25 10:00:00,335.34,337.06,335.01,336.45,4783.0,333.1579,334.8667,332.83,334.2607,4783.0
2025-03-25 10:30:00,337.77,337.87,336.46,336.47,2694.0,335.5721,335.6714,334.2706,334.2805,2694.0
2025-03-25 11:00:00,336.63,337.23,336.62,337.23,930.0,334.4395,335.0356,334.4296,335.0356,930.0
2025-03-25 11:30:00,337.0,337.11,335.43,335.52,2000.0,334.8071,334.9164,333.2473,333.3367,2000.0
2025-03-25 12:00:00,335.58,335.58,335.29,335.29,2543.0,333.3963,333.3963,333.1082,333.1082,2543.0
2025-03-25 12:30:00,335.01,335.68,334.79,335.68,2103.0,332.83,333.4957,332.6115,333.4957,2103.0
2025-03-25 13:00:00,336.12,336.79,336.1,336.42,2180.0,333.9328,334.5985,333.913,334.2309,2180.0
2025-03-25 13:30:00,336.12,336.36,335.64,335.79,2840.0,333.9328,334.1713,333.4559,333.605,2840.0
2025-03-25 14:00:00,335.85,336.15,335.02,335.88,3564.0,333.6646,333.9626,332.84,333.6944,3564.0
2025-03-25 14:30:00,335.88,336.0,335.49,335.99,6474.0,333.6944,333.8136,333.3069,333.8037,6474.0
2025-03-25 15:00:00,335.97,336.72,335.96,335.99,8042.0,333.7838,334.5289,333.7739,333.8037,8042.0
2025-03-25 15:30:00,335.79,337.02,333.13,335.92,36901.0,333.605,334.827,330.9623,333.7341,36901.0
2025-03-26 09:30:00,337.37,340.28,336.8,339.27,6324.0,335.1747,338.0658,334.6084,337.0623,6324.0
2025-03-26 10:00:00,340.19,340.84,339.53,340.44,3147.0,337.9763,338.6221,337.3206,338.2247,3147.0
2025-03-26 10:30:00,340.43,340.73,339.7,339.7,3140.0,338.2148,338.5128,337.4895,337.4895,3140.0
2025-03-26 11:00:00,340.41,340.61,339.22,339.22,3394.0,338.1949,338.3936,337.0127,337.0127,3394.0
2025-03-26 11:30:00,339.41,340.41,338.87,338.92,2853.0,337.2014,338.1949,336.6649,336.7146,2853.0
2025-03-26 12:00:00,339.31,339.54,339.31,339.47,1679.0,337.1021,337.3306,337.1021,337.261,1679.0
2025-03-26 12:30:00,339.53,339.55,337.14,337.14,3276.0,337.3206,337.3405,334.9462,334.9462,3276.0
2025-03-26 13:00:00,337.6,337.63,336.63,336.63,1430.0,335.4032,335.433,334.4395,334.4395,1430.0
2025-03-26 13:30:00,336.16,336.81,336.11,336.58,1401.0,333.9726,334.6183,333.9229,334.3898,1401.0
2025-03-26 14:00:00,336.65,337.55,336.65,337.5,2757.0,334.4594,335.3535,334.4594,335.3038,2757.0
2025-03-26 14:30:00,337.79,337.79,336.8,336.8,2225.0,335.592,335.592,334.6084,334.6084,2225.0
2025-03-26 15:00:00,336.91,337.55,336.78,337.2,3356.0,334.7177,335.3535,334.5885,335.0058,3356.0
2025-03-26 15:30:00,336.76,338.02,336.64,337.45,12981.0,334.5687,335.8205,334.4494,335.2542,12981.0
2025-03-27 09:30:00,338.06,338.06,332.37,334.09,10978.0,335.8602,335.8602,330.2072,331.916,10978.0
2025-03-27 10:00:00,334.75,336.88,334.69,335.85,4201.0,332.5717,334.6879,332.5121,333.6646,4201.0
2025-03-27 10:30:00,336.89,336.89,334.76,334.76,3342.0,334.6978,334.6978,332.5817,332.5817,3342.0
2025-03-27 11:00:00,335.27,335.91,334.76,335.28,4506.0,333.0884,333.7242,332.5817,333.0983,4506.0
2025-03-27 11:30:00,335.1,336.28,334.41,335.58,19451.0,332.9195,334.0918,332.234,333.3963,19451.0
2025-03-27 12:00:00,335.91,337.58,335.91,336.81,5668.0,333.7242,335.3833,333.7242,334.6183,5668.0
2025-03-27 12:30:00,336.54,336.86,334.79,334.79,2419.0,334.3501,334.668,332.6115,332.6115,2419.0
2025-03-27 13:00:00,334.22,335.38,333.96,334.8,3453.0,332.0452,333.1976,331.7869,332.6214,3453.0
2025-03-27 13:30:00,334.67,334.97,334.32,334.32,3099.0,332.4923,332.7903,332.1445,332.1445,3099.0
2025-03-27 14:00:00,334.66,335.39,334.31,334.33,3698.0,332.4823,333.2076,332.1346,332.1545,3698.0
2025-03-27 14:30:00,334.35,336.04,334.35,335.19,6648.0,332.1743,333.8533,332.1743,333.0089,6648.0
2025-03-27 15:00:00,335.58,337.01,335.56,336.72,5972.0,333.3963,334.817,333.3765,334.5289,5972.0
2025-03-27 15:30:00,336.79,337.13,335.04,335.29,37467.0,334.5985,334.9363,332.8599,333.1082,37467.0
2025-03-28 09:30:00,335.4,337.77,331.52,331.52,7220.0,333.2175,335.5721,329.3628,329.3628,7220.0
2025-03-28 10:00:00,330.89,332.57,330.15,331.18,8505.0,328.7369,330.4059,328.0017,329.025,8505.0
2025-03-28 10:30:00,331.36,331.59,330.25,330.53,9766.0,329.2038,329.4323,328.101,328.3792,9766.0
2025-03-28 11:00:00,330.13,331.21,330.13,331.21,3412.0,327.9818,329.0548,327.9818,329.0548,3412.0
2025-03-28 11:30:00,331.16,332.28,330.85,330.86,3273.0,329.0051,330.1178,328.6971,328.7071,3273.0
2025-03-28 12:00:00,330.54,331.09,330.21,330.22,2102.0,328.3891,328.9356,328.0613,328.0712,2102.0
2025-03-28 12:30:00,330.22,330.98,330.21,330.4,2591.0,328.0712,328.8263,328.0613,328.25,2591.0
2025-03-28 13:00:00,330.03,330.03,328.9,328.9,8257.0,327.8825,327.8825,326.7598,326.7598,8257.0
2025-03-28 13:30:00,328.99,329.58,328.67,329.58,2452.0,326.8492,327.4354,326.5313,327.4354,2452.0
2025-03-28 14:00:00,329.48,329.49,328.87,329.32,1371.0,327.336,327.346,326.73,327.1771,1371.0
2025-03-28 14:30:00,328.51,329.33,328.46,329.17,3737.0,326.3723,327.187,326.3227,327.028,3737.0
2025-03-28 15:00:00,328.97,329.5,327.66,327.73,5462.0,326.8293,327.3559,325.5279,325.5974,5462.0
2025-03-28 15:30:00,327.76,329.43,327.71,329.07,32185.0,325.6272,327.2864,325.5775,326.9287,32185.0
2025-03-31 09:30:00,330.69,334.88,328.11,333.8,20247.0,328.5382,332.7009,325.9749,331.6279,20247.0
2025-03-31 10:00:00,333.8,334.76,333.16,334.15,7048.0,331.6279,332.5817,330.9921,331.9756,7048.0
2025-03-31 10:30:00,334.5,335.62,334.5,335.48,1660.0,332.3234,333.4361,332.3234,333.297,1660.0
2025-03-31 11:00:00,335.13,336.37,335.12,335.75,2949.0,332.9493,334.1812,332.9393,333.5652,2949.0
2025-03-31 11:30:00,335.4,336.04,334.34,335.6,11676.0,333.2175,333.8533,332.1644,333.4162,11676.0
2025-03-31 12:00:00,335.61,336.0,333.68,335.73,7207.0,333.4261,333.8136,331.5087,333.5454,7207.0
2025-03-31 12:30:00,335.45,335.99,335.32,335.35,1872.0,333.2672,333.8037,333.138,333.1678,1872.0
2025-03-31 13:00:00,335.23,336.13,334.04,334.26,3075.0,333.0486,333.9428,331.8664,332.0849,3075.0
2025-03-31 13:30:00,334.58,334.73,333.85,334.41,1624.0,332.4028,332.5519,331.6776,332.234,1624.0
2025-03-31 14:00:00,334.84,336.31,334.55,335.75,3092.0,332.6612,334.1216,332.373,333.5652,3092.0
2025-03-31 14:30:00,336.14,336.71,335.99,335.99,1903.0,333.9527,334.519,333.8037,333.8037,1903.0
2025-03-31 15:00:00,336.35,337.8,336.06,336.96,4385.0,334.1613,335.6019,333.8732,334.7674,4385.0
2025-03-31 15:30:00,336.81,339.93,336.47,337.01,30881.0,334.6183,337.718,334.2805,334.817,30881.0
2025-04-01 09:30:00,334.79,336.24,333.87,335.48,6076.0,332.6115,334.052,331.6975,333.297,6076.0
2025-04-01 10:00:00,334.88,335.97,332.09,332.27,16014.0,332.7009,333.7838,329.929,330.1079,16014.0
2025-04-01 10:30:00,333.06,336.05,333.04,336.05,3501.0,330.8927,333.8633,330.8729,333.8633,3501.0
2025-04-01 11:00:00,336.49,338.37,336.17,337.28,7064.0,334.3004,336.1682,333.9825,335.0853,7064.0
2025-04-01 11:30:00,337.17,337.55,336.81,337.13,2386.0,334.976,335.3535,334.6183,334.9363,2386.0
2025-04-01 12:00:00,337.23,337.84,336.67,336.67,3179.0,335.0356,335.6416,334.4792,334.4792,3179.0
2025-04-01 12:30:00,335.91,336.75,335.83,336.75,4838.0,333.7242,334.5587,333.6447,334.5587,4838.0
2025-04-01 13:00:00,336.89,336.89,336.14,336.16,3276.0,334.6978,334.6978,333.9527,333.9726,3276.0
2025-04-01 13:30:00,336.71,337.81,336.07,336.87,4468.0,334.519,335.6118,333.8831,334.6779,4468.0
2025-04-01 14:00:00,336.81,336.81,335.81,336.1,4102.0,334.6183,334.6183,333.6248,333.913,4102.0
2025-04-01 14:30:00,336.38,336.57,335.99,336.57,4118.0,334.1911,334.3799,333.8037,334.3799,4118.0
2025-04-01 15:00:00,336.6,338.1,336.6,337.72,4394.0,334.4097,335.8999,334.4097,335.5224,4394.0
2025-04-01 15:30:00,337.65,339.58,337.64,339.58,28062.0,335.4529,337.3703,335.4429,337.3703,28062.0
2025-04-02 09:30:00,336.16,339.25,336.04,338.62,11277.0,333.9726,337.0425,333.8533,336.4166,11277.0
2025-04-02 10:00:00,338.36,339.55,337.83,337.84,4731.0,336.1582,337.3405,335.6317,335.6416,4731.0
2025-04-02 10:30:00,339.52,340.85,338.77,340.3,6380.0,337.3107,338.632,336.5656,338.0856,6380.0
2025-04-02 11:00:00,340.6,341.4,338.91,340.95,3424.0,338.3837,339.1785,336.7047,338.7314,3424.0
2025-04-02 11:30:00,340.94,341.94,340.41,341.2,3555.0,338.7215,339.715,338.1949,338.9798,3555.0
2025-04-02 12:00:00,341.2,342.09,341.09,341.49,7931.0,338.9798,339.864,338.8705,339.2679,7931.0
2025-04-02 12:30:00,341.35,343.27,341.35,342.35,3699.0,339.1288,341.0363,339.1288,340.1223,3699.0
2025-04-02 13:00:00,342.45,343.43,342.33,342.43,6527.0,340.2216,341.1953,340.1024,340.2018,6527.0
2025-04-02 13:30:00,342.32,342.32,339.79,340.25,3309.0,340.0925,340.0925,337.5789,338.0359,3309.0
2025-04-02 14:00:00,340.37,340.72,339.69,339.69,2102.0,338.1552,338.5029,337.4796,337.4796,2102.0
2025-04-02 14:30:00,339.69,340.99,339.59,339.66,2334.0,337.4796,338.7711,337.3802,337.4498,2334.0
2025-04-02 15:00:00,340.11,340.92,339.87,340.86,8722.0,337.8969,338.7016,337.6584,338.642,8722.0
2025-04-02 15:30:00,341.02,343.23,341.02,342.14,38842.0,338.8009,340.9966,338.8009,339.9137,38842.0
2025-04-03 09:30:00,331.44,336.57,328.88,329.9,5820.0,329.2833,334.3799,326.7399,327.7533,5820.0
2025-04-03 10:00:00,327.58,328.02,324.92,326.31,23942.0,325.4484,325.8855,322.8057,324.1867,23942.0
2025-04-03 10:30:00,326.65,328.19,325.85,325.85,19683.0,324.5244,326.0544,323.7297,323.7297,19683.0
2025-04-03 11:00:00,325.71,327.96,325.2,327.56,11349.0,323.5906,325.8259,323.0839,325.4285,11349.0
2025-04-03 11:30:00,327.56,329.21,327.29,328.59,8399.0,325.4285,327.0678,325.1603,326.4518,8399.0
2025-04-03 12:00:00,329.12,331.54,328.44,330.5,18452.0,326.9784,329.3826,326.3028,328.3494,18452.0
2025-04-03 12:30:00,330.62,330.93,329.04,329.05,4813.0,328.4686,328.7766,326.8989,326.9088,4813.0
2025-04-03 13:00:00,329.12,329.17,327.72,328.3,5668.0,326.9784,327.028,325.5875,326.1637,5668.0
2025-04-03 13:30:00,328.68,330.46,328.58,330.03,3283.0,326.5412,328.3097,326.4419,327.8825,3283.0
2025-04-03 14:00:00,330.12,330.12,327.9,329.19,5533.0,327.9719,327.9719,325.7663,327.0479,5533.0
2025-04-03 14:30:00,328.66,330.3,328.48,329.24,14022.0,326.5214,328.1507,326.3425,327.0976,14022.0
2025-04-03 15:00:00,329.17,330.02,326.65,328.27,25016.0,327.028,327.8725,324.5244,326.1339,25016.0
2025-04-03 15:30:00,328.57,329.11,326.74,327.51,81152.0,326.432,326.9684,324.6139,325.3788,81152.0
2025-04-04 09:30:00,320.86,322.55,318.35,320.04,13010.0,318.7721,320.4511,316.2785,317.9575,13010.0
2025-04-04 10:00:00,320.01,320.01,315.41,316.69,9295.0,317.9277,317.9277,313.3576,314.6293,9295.0
2025-04-04 10:30:00,316.6,318.17,313.32,316.31,17245.0,314.5398,316.0996,311.2812,314.2517,17245.0
2025-04-04 11:00:00,315.97,322.07,315.91,318.43,19536.0,313.9139,319.9742,313.8543,316.3579,19536.0
2025-04-04 11:30:00,318.6,319.44,316.99,318.8,15790.0,316.5268,317.3614,314.9273,316.7255,15790.0
2025-04-04 12:00:00,318.8,320.82,318.27,319.57,10540.0,316.7255,318.7324,316.199,317.4905,10540.0
2025-04-04 12:30:00,318.77,320.18,317.98,319.21,9283.0,316.6957,318.0965,315.9109,317.1329,9283.0
2025-04-04 13:00:00,318.67,319.79,316.1,319.07,9085.0,316.5964,317.7091,314.0431,316.9938,9085.0
2025-04-04 13:30:00,318.32,321.71,317.75,321.05,19720.0,316.2487,319.6166,315.6824,318.9609,19720.0
2025-04-04 14:00:00,321.74,322.7,317.85,317.85,18742.0,319.6464,320.6001,315.7817,315.7817,18742.0
2025-04-04 14:30:00,318.19,318.3,315.62,316.46,13148.0,316.1195,316.2288,313.5662,314.4008,13148.0
2025-04-04 15:00:00,316.15,318.48,314.9,317.45,9516.0,314.0928,316.4076,312.8509,315.3843,9516.0
2025-04-04 15:30:00,317.79,319.74,314.79,314.92,64724.0,315.7221,317.6594,312.7416,312.8708,64724.0
2025-04-07 09:30:00,307.89,311.66,300.82,308.97,16503.0,305.8865,309.632,298.8625,306.9595,16503.0
2025-04-07 10:00:00,309.02,320.84,305.75,310.29,12158.0,307.0092,318.7523,303.7604,308.2709,12158.0
2025-04-07 10:30:00,309.83,315.02,307.47,314.23,9958.0,307.8139,312.9701,305.4693,312.1853,9958.0
2025-04-07 11:00:00,313.58,316.69,306.5,307.1,9133.0,311.5395,314.6293,304.5056,305.1017,9133.0
2025-04-07 11:30:00,306.87,312.13,306.19,311.04,12481.0,304.8732,310.0989,304.1976,309.016,12481.0
2025-04-07 12:00:00,311.04,311.37,307.89,310.67,19839.0,309.016,309.3439,305.8865,308.6484,19839.0
2025-04-07 12:30:00,310.67,311.42,306.95,307.37,4280.0,308.6484,309.3935,304.9526,305.3699,4280.0
2025-04-07 13:00:00,308.41,312.1,306.55,312.1,4882.0,306.4031,310.0691,304.5552,310.0691,4882.0
2025-04-07 13:30:00,312.61,314.59,310.22,313.94,32184.0,310.5758,312.5429,308.2014,311.8972,32184.0
2025-04-07 14:00:00,313.94,314.91,311.39,311.4,7805.0,311.8972,312.8608,309.3637,309.3737,7805.0
2025-04-07 14:30:00,310.62,313.74,309.7,309.7,4329.0,308.5988,311.6985,307.6847,307.6847,4329.0
2025-04-07 15:00:00,309.57,311.35,308.07,308.29,14151.0,307.5556,309.324,306.0653,306.2839,14151.0
2025-04-07 15:30:00,308.13,312.15,307.88,310.8,55813.0,306.125,310.1188,305.8766,308.7776,55813.0
2025-04-08 09:30:00,318.55,318.85,313.38,318.85,7019.0,316.4772,316.7752,311.3408,316.7752,7019.0
2025-04-08 10:00:00,318.94,320.06,317.61,319.77,3697.0,316.8646,317.9773,315.5433,317.6892,3697.0
2025-04-08 10:30:00,319.26,320.98,316.62,316.63,7735.0,317.1825,318.8913,314.5597,314.5696,7735.0
2025-04-08 11:00:00,317.9,318.09,314.77,314.9,6359.0,315.8314,316.0201,312.7218,312.8509,6359.0
2025-04-08 11:30:00,314.98,318.43,314.98,317.76,7396.0,312.9304,316.3579,312.9304,315.6923,7396.0
2025-04-08 12:00:00,317.75,318.49,314.9,315.2,2715.0,315.6824,316.4175,312.8509,313.149,2715.0
2025-04-08 12:30:00,316.52,317.23,311.67,311.83,10637.0,314.4604,315.1657,309.6419,309.8009,10637.0
2025-04-08 13:00:00,311.23,311.43,306.34,308.72,8969.0,309.2048,309.4035,304.3466,306.7111,8969.0
2025-04-08 13:30:00,307.42,311.37,306.32,309.75,6045.0,305.4196,309.3439,304.3267,307.7344,6045.0
2025-04-08 14:00:00,310.44,312.28,310.0,310.7,20571.0,308.4199,310.248,307.9828,308.6782,20571.0
2025-04-08 14:30:00,311.78,313.14,309.85,310.26,29589.0,309.7512,311.1024,307.8338,308.2411,29589.0
2025-04-08 15:00:00,309.87,309.91,307.44,309.42,28526.0,307.8536,307.8934,305.4394,307.4066,28526.0
2025-04-08 15:30:00,308.92,310.1,304.68,309.41,71733.0,306.9098,308.0821,302.6974,307.3966,71733.0
2025-04-09 09:30:00,305.79,311.21,305.79,311.18,9429.0,303.8002,309.1849,303.8002,309.1551,9429.0
2025-04-09 10:00:00,310.55,312.68,307.96,309.63,12669.0,308.5292,310.6454,305.9561,307.6152,12669.0
2025-04-09 10:30:00,309.78,311.26,304.44,304.44,6621.0,307.7642,309.2346,302.459,302.459,6621.0
2025-04-09 11:00:00,304.9,307.86,304.89,306.62,9474.0,302.916,305.8567,302.906,304.6248,9474.0
2025-04-09 11:30:00,306.62,307.22,304.46,304.7,12237.0,304.6248,305.2209,302.4788,302.7173,12237.0
2025-04-09 12:00:00,304.68,307.2,304.56,305.97,12607.0,302.6974,305.201,302.5782,303.979,12607.0
2025-04-09 12:30:00,306.14,307.21,305.49,306.27,13817.0,304.1479,305.2109,303.5021,304.2771,13817.0
2025-04-09 13:00:00,306.22,325.07,303.93,321.44,14250.0,304.2274,322.9547,301.9523,319.3483,14250.0
2025-04-09 13:30:00,322.85,327.07,322.18,327.0,14217.0,320.7492,324.9417,320.0835,324.8722,14217.0
2025-04-09 14:00:00,328.31,329.1,324.95,328.08,18443.0,326.1736,326.9585,322.8355,325.9451,18443.0
2025-04-09 14:30:00,328.52,329.12,321.89,322.21,16274.0,326.3823,326.9784,319.7954,320.1133,16274.0
2025-04-09 15:00:00,323.08,328.45,323.06,328.14,23015.0,320.9777,326.3127,320.9578,326.0048,23015.0
2025-04-09 15:30:00,328.03,331.81,326.36,329.88,55743.0,325.8955,329.6509,324.2363,327.7334,55743.0
2025-04-10 09:30:00,324.53,325.1,318.19,322.41,8741.0,322.4182,322.9845,316.1195,320.312,8741.0
2025-04-10 10:00:00,322.37,323.56,320.2,322.49,8230.0,320.2723,321.4546,318.1164,320.3915,8230.0
2025-04-10 10:30:00,321.51,324.24,321.2,321.21,3971.0,319.4179,322.1301,319.1099,319.1198,3971.0
2025-04-10 11:00:00,321.67,322.62,320.21,320.39,2984.0,319.5769,320.5207,318.1264,318.3052,2984.0
2025-04-10 11:30:00,319.16,319.65,317.64,318.19,3542.0,317.0832,317.57,315.5731,316.1195,3542.0
2025-04-10 12:00:00,318.78,318.78,311.37,314.36,5710.0,316.7057,316.7057,309.3439,312.3144,5710.0
2025-04-10 12:30:00,314.93,318.97,314.7,318.97,5276.0,312.8807,316.8944,312.6522,316.8944,5276.0
2025-04-10 13:00:00,319.05,321.93,315.75,318.31,4063.0,316.9739,319.8352,313.6954,316.2387,4063.0
2025-04-10 13:30:00,318.76,324.75,318.76,322.66,5541.0,316.6858,322.6368,316.6858,320.5604,5541.0
2025-04-10 14:00:00,323.47,324.48,318.87,323.71,6687.0,321.3651,322.3686,316.7951,321.6036,6687.0
2025-04-10 14:30:00,323.7,325.04,322.63,323.36,6817.0,321.5936,322.9249,320.5306,321.2559,6817.0
2025-04-10 15:00:00,324.63,325.27,322.11,322.11,5369.0,322.5176,323.1534,320.014,320.014,5369.0
2025-04-10 15:30:00,321.19,323.4,317.25,322.36,25148.0,319.1,321.2956,315.1856,320.2624,25148.0
2025-04-11 09:30:00,320.78,327.92,319.45,324.93,16865.0,318.6926,325.7862,317.3713,322.8156,16865.0
2025-04-11 10:00:00,324.83,326.74,322.91,325.13,10200.0,322.7163,324.6139,320.8088,323.0143,10200.0
2025-04-11 10:30:00,324.63,327.5,324.32,326.99,6713.0,322.5176,325.3689,322.2096,324.8622,6713.0
2025-04-11 11:00:00,327.76,328.81,326.25,328.59,10479.0,325.6272,326.6704,324.127,326.4518,10479.0
2025-04-11 11:30:00,327.94,330.31,327.35,329.8,12936.0,325.8061,328.1606,325.2199,327.6539,12936.0
2025-04-11 12:00:00,330.29,333.03,329.8,331.79,24056.0,328.1408,330.8629,327.6539,329.631,24056.0
2025-04-11 12:30:00,332.06,336.95,332.06,336.07,12528.0,329.8992,334.7574,329.8992,333.8831,12528.0
2025-04-11 13:00:00,335.94,337.6,334.95,335.13,27567.0,333.754,335.4032,332.7704,332.9493,27567.0
2025-04-11 13:30:00,335.74,340.6,334.78,339.08,19877.0,333.5553,338.3837,332.6015,336.8736,19877.0
2025-04-11 14:00:00,339.02,339.02,336.38,337.43,11204.0,336.814,336.814,334.1911,335.2343,11204.0
2025-04-11 14:30:00,338.28,339.02,336.28,336.28,17582.0,336.0788,336.814,334.0918,334.0918,17582.0
2025-04-11 15:00:00,336.28,339.24,335.92,337.37,16870.0,334.0918,337.0325,333.7341,335.1747,16870.0
2025-04-11 15:30:00,337.37,338.42,336.08,336.17,52457.0,335.1747,336.2179,333.8931,333.9825,52457.0
2025-04-14 09:30:00,340.11,341.48,337.48,338.57,10798.0,337.8969,339.2579,335.284,336.3669,10798.0
2025-04-14 10:00:00,337.76,339.99,337.43,338.51,9022.0,335.5622,337.7776,335.2343,336.3073,9022.0
2025-04-14 10:30:00,338.78,340.1,337.32,338.0,5032.0,336.5755,337.8869,335.125,335.8006,5032.0
2025-04-14 11:00:00,338.49,339.49,337.27,337.8,5805.0,336.2874,337.2809,335.0753,335.6019,5805.0
2025-04-14 11:30:00,337.8,338.68,336.4,336.4,5874.0,335.6019,336.4762,334.211,334.211,5874.0
2025-04-14 12:00:00,336.26,337.91,335.94,336.73,3931.0,334.0719,335.7112,333.754,334.5389,3931.0
2025-04-14 12:30:00,337.03,338.13,336.2,336.52,3445.0,334.8369,335.9297,334.0123,334.3302,3445.0
2025-04-14 13:00:00,336.75,337.95,334.03,335.4,11962.0,334.5587,335.7509,331.8564,333.2175,11962.0
2025-04-14 13:30:00,335.56,335.87,333.52,335.11,9716.0,333.3765,333.6845,331.3497,332.9294,9716.0
2025-04-14 14:00:00,335.23,335.33,333.89,335.33,9211.0,333.0486,333.148,331.7173,333.148,9211.0
2025-04-14 14:30:00,335.47,337.11,335.0,336.8,6990.0,333.2871,334.9164,332.8201,334.6084,6990.0
2025-04-14 15:00:00,337.53,338.75,337.53,338.17,5834.0,335.3336,336.5457,335.3336,335.9695,5834.0
2025-04-14 15:30:00,338.39,338.56,335.87,336.9,35272.0,336.1881,336.3569,333.6845,334.7077,35272.0
2025-04-15 09:30:00,336.91,340.56,336.43,340.35,8167.0,334.7177,338.3439,334.2408,338.1353,8167.0
2025-04-15 10:00:00,341.51,342.32,338.96,339.01,10332.0,339.2877,340.0925,336.7543,336.804,10332.0
2025-04-15 10:30:00,339.52,340.9,339.51,340.27,11181.0,337.3107,338.6817,337.3008,338.0558,11181.0
2025-04-15 11:00:00,340.79,340.91,339.39,339.63,8289.0,338.5724,338.6917,337.1815,337.42,8289.0
2025-04-15 11:30:00,339.61,340.67,339.5,339.84,6660.0,337.4001,338.4532,337.2908,337.6286,6660.0
2025-04-15 12:00:00,340.29,340.63,338.41,339.37,6922.0,338.0757,338.4135,336.2079,337.1617,6922.0
2025-04-15 12:30:00,339.36,339.99,338.37,338.78,12935.0,337.1517,337.7776,336.1682,336.5755,12935.0
2025-04-15 13:00:00,338.53,339.11,338.0,338.49,6539.0,336.3271,336.9034,335.8006,336.2874,6539.0
2025-04-15 13:30:00,338.78,339.13,337.7,338.39,9905.0,336.5755,336.9232,335.5025,336.1881,9905.0
2025-04-15 14:00:00,338.47,338.48,336.66,337.65,10904.0,336.2675,336.2775,334.4693,335.4529,10904.0
2025-04-15 14:30:00,337.92,338.44,337.49,338.11,7906.0,335.7211,336.2377,335.2939,335.9099,7906.0
2025-04-15 15:00:00,338.11,338.44,337.0,337.74,10606.0,335.9099,336.2377,334.8071,335.5423,10606.0
2025-04-15 15:30:00,337.53,338.58,337.03,337.3,38298.0,335.3336,336.3768,334.8369,335.1051,38298.0
2025-04-16 09:30:00,334.98,339.11,334.98,335.87,16318.0,332.8002,336.9034,332.8002,333.6845,16318.0
2025-04-16 10:00:00,335.9,337.75,334.07,335.95,30687.0,333.7143,335.5522,331.8962,333.7639,30687.0
2025-04-16 10:30:00,336.17,337.0,334.95,336.13,19680.0,333.9825,334.8071,332.7704,333.9428,19680.0
2025-04-16 11:00:00,336.49,336.97,335.73,336.22,10427.0,334.3004,334.7773,333.5454,334.0322,10427.0
2025-04-16 11:30:00,336.19,336.9,334.6,335.05,7981.0,334.0024,334.7077,332.4227,332.8698,7981.0
2025-04-16 12:00:00,334.68,334.96,333.64,333.84,10341.0,332.5022,332.7804,331.469,331.6677,10341.0
2025-04-16 12:30:00,333.82,334.04,332.6,332.94,11659.0,331.6478,331.8664,330.4357,330.7735,11659.0
2025-04-16 13:00:00,333.08,334.33,332.93,333.49,11468.0,330.9126,332.1545,330.7636,331.3199,11468.0
2025-04-16 13:30:00,333.51,333.51,330.01,330.01,11215.0,331.3398,331.3398,327.8626,327.8626,11215.0
2025-04-16 14:00:00,330.01,330.87,329.59,330.64,9131.0,327.8626,328.717,327.4453,328.4885,9131.0
2025-04-16 14:30:00,330.59,330.95,329.79,329.79,6244.0,328.4388,328.7965,327.644,327.644,6244.0
2025-04-16 15:00:00,329.82,330.52,328.93,329.99,16505.0,327.6738,328.3693,326.7896,327.8427,16505.0
2025-04-16 15:30:00,330.31,332.77,330.26,332.01,76954.0,328.1606,330.6046,328.111,329.8496,76954.0
2025-04-17 09:30:00,315.64,320.1,307.81,309.37,62357.0,313.5861,318.0171,305.807,307.3569,62357.0
2025-04-17 10:00:00,309.37,310.55,307.56,309.92,32613.0,307.3569,308.5292,305.5587,307.9033,32613.0
2025-04-17 10:30:00,309.94,310.55,303.49,304.12,50567.0,307.9232,308.5292,301.5152,302.1411,50567.0
2025-04-17 11:00:00,304.71,305.04,301.18,303.27,19240.0,302.7272,303.0551,299.2202,301.2966,19240.0
2025-04-17 11:30:00,303.47,306.21,303.47,305.66,19893.0,301.4953,304.2175,301.4953,303.671,19893.0
2025-04-17 12:00:00,306.04,306.33,303.94,305.18,13870.0,304.0486,304.3367,301.9622,303.1942,13870.0
2025-04-17 12:30:00,305.18,307.71,305.13,307.5,67861.0,303.1942,305.7077,303.1445,305.4991,67861.0
2025-04-17 13:00:00,307.74,307.74,303.61,303.61,29416.0,305.7375,305.7375,301.6344,301.6344,29416.0
2025-04-17 13:30:00,304.06,306.91,303.88,306.26,11883.0,302.0814,304.9129,301.9026,304.2671,11883.0
2025-04-17 14:00:00,306.45,308.11,306.31,306.31,17493.0,304.4559,306.1051,304.3168,304.3168,17493.0
2025-04-17 14:30:00,306.83,307.52,306.09,306.32,22382.0,304.8334,305.5189,304.0982,304.3267,22382.0
2025-04-17 15:00:00,306.49,307.36,305.93,306.22,19208.0,304.4956,305.36,303.9393,304.2274,19208.0
2025-04-17 15:30:00,307.06,309.04,305.0,305.34,104768.0,305.0619,307.029,303.0153,303.3531,104768.0
2025-04-21 09:30:00,305.16,305.57,298.16,302.7,45927.0,303.1743,303.5816,296.2198,300.7303,45927.0
2025-04-21 10:00:00,302.06,303.4,301.4,301.85,24526.0,300.0945,301.4257,299.4388,299.8858,24526.0
2025-04-21 10:30:00,301.7,302.1,300.03,300.38,27639.0,299.7368,300.1342,298.0777,298.4254,27639.0
2025-04-21 11:00:00,300.38,300.41,295.91,296.04,10009.0,298.4254,298.4552,293.9845,294.1136,10009.0
2025-04-21 11:30:00,295.88,295.88,293.39,294.08,5647.0,293.9547,293.9547,291.4809,292.1664,5647.0
2025-04-21 12:00:00,294.0,294.88,293.76,294.08,7099.0,292.0869,292.9612,291.8485,292.1664,7099.0
2025-04-21 12:30:00,294.16,294.96,292.52,292.78,6890.0,292.2459,293.0407,290.6165,290.8748,6890.0
2025-04-21 13:00:00,292.94,292.94,290.98,291.5,12253.0,291.0338,291.0338,289.0866,289.6032,12253.0
2025-04-21 13:30:00,291.64,293.39,290.88,290.97,13243.0,289.7423,291.4809,288.9872,289.0766,13243.0
2025-04-21 14:00:00,290.65,291.08,289.86,291.08,11263.0,288.7587,289.1859,287.9738,289.1859,11263.0
2025-04-21 14:30:00,290.92,291.69,289.81,290.28,14559.0,289.0269,289.7919,287.9242,288.3911,14559.0
2025-04-21 15:00:00,290.78,292.15,290.78,291.55,10493.0,288.8879,290.2489,288.8879,289.6528,10493.0
2025-04-21 15:30:00,291.73,293.21,290.56,292.5,83629.0,289.8317,291.302,288.6693,290.5967,83629.0
2025-04-22 09:30:00,295.15,299.72,294.92,297.41,7181.0,293.2294,297.7697,293.0009,295.4747,7181.0
2025-04-22 10:00:00,298.56,299.4,297.64,298.87,7434.0,296.6172,297.4518,295.7032,296.9252,7434.0
2025-04-22 10:30:00,299.33,301.25,299.33,300.82,4434.0,297.3822,299.2897,297.3822,298.8625,4434.0
2025-04-22 11:00:00,300.49,303.32,300.49,301.72,12669.0,298.5347,301.3463,298.5347,299.7567,12669.0
2025-04-22 11:30:00,301.35,301.89,300.05,301.88,6845.0,299.3891,299.9256,298.0975,299.9156,6845.0
2025-04-22 12:00:00,302.11,303.67,301.97,303.19,7558.0,300.1441,301.694,300.005,301.2171,7558.0
2025-04-22 12:30:00,303.01,303.19,301.73,301.97,6620.0,301.0383,301.2171,299.7666,300.005,6620.0
2025-04-22 13:00:00,302.25,302.61,298.83,298.84,9824.0,300.2832,300.6409,296.8855,296.8954,9824.0
2025-04-22 13:30:00,299.26,299.58,298.73,299.36,4086.0,297.3127,297.6306,296.7861,297.412,4086.0
2025-04-22 14:00:00,298.97,300.76,298.85,300.76,4590.0,297.0246,298.8029,296.9053,298.8029,4590.0
2025-04-22 14:30:00,301.13,302.86,301.11,302.69,7466.0,299.1705,300.8893,299.1506,300.7204,7466.0
2025-04-22 15:00:00,303.0,303.0,301.49,301.57,6992.0,301.0283,301.0283,299.5282,299.6076,6992.0
2025-04-22 15:30:00,301.69,302.37,300.63,301.19,38178.0,299.7269,300.4024,298.6738,299.2301,38178.0
2025-04-23 09:30:00,308.45,313.37,306.16,312.0,17635.0,306.4429,311.3309,304.1678,309.9698,17635.0
2025-04-23 10:00:00,312.12,312.42,309.93,309.93,8707.0,310.089,310.387,307.9132,307.9132,8707.0
2025-04-23 10:30:00,309.94,310.84,309.13,309.13,8423.0,307.9232,308.8173,307.1185,307.1185,8423.0
2025-04-23 11:00:00,309.43,309.89,307.3,307.65,8457.0,307.4165,307.8735,305.3004,305.6481,8457.0
2025-04-23 11:30:00,307.94,308.19,305.98,306.41,4612.0,305.9362,306.1846,303.9889,304.4162,4612.0
2025-04-23 12:00:00,305.91,305.92,302.72,304.05,7471.0,303.9194,303.9293,300.7502,302.0715,7471.0
2025-04-23 12:30:00,304.07,304.95,303.15,304.59,5681.0,302.0914,302.9657,301.1774,302.608,5681.0
2025-04-23 13:00:00,304.39,306.11,304.16,305.14,4912.0,302.4093,304.1181,302.1808,303.1544,4912.0
2025-04-23 13:30:00,305.31,305.78,303.93,305.78,7084.0,303.3233,303.7902,301.9523,303.7902,7084.0
2025-04-23 14:00:00,305.63,306.04,304.62,304.63,10172.0,303.6412,304.0486,302.6378,302.6477,10172.0
2025-04-23 14:30:00,305.01,305.59,303.71,303.83,9412.0,303.0253,303.6015,301.7337,301.8529,9412.0
2025-04-23 15:00:00,304.29,304.29,302.73,302.9,6786.0,302.3099,302.3099,300.7601,300.929,6786.0
2025-04-23 15:30:00,303.14,305.13,302.35,304.54,50908.0,301.1674,303.1445,300.3826,302.5583,50908.0
2025-04-24 09:30:00,304.55,308.91,303.35,306.82,11999.0,302.5683,306.8999,301.3761,304.8235,11999.0
2025-04-24 10:00:00,308.13,309.13,307.76,308.75,6511.0,306.125,307.1185,305.7574,306.7409,6511.0
2025-04-24 10:30:00,309.32,309.71,308.58,309.33,8815.0,307.3072,307.6947,306.572,307.3171,8815.0
2025-04-24 11:00:00,309.32,309.33,308.04,308.53,6572.0,307.3072,307.3171,306.0355,306.5224,6572.0
2025-04-24 11:30:00,308.91,310.12,308.91,309.22,5859.0,306.8999,308.102,306.8999,307.2079,5859.0
2025-04-24 12:00:00,309.03,309.78,308.91,309.39,5646.0,307.0191,307.7642,306.8999,307.3768,5646.0
2025-04-24 12:30:00,309.63,311.3,309.14,310.88,6406.0,307.6152,309.2743,307.1284,308.8571,6406.0
2025-04-24 13:00:00,310.53,310.94,309.81,310.45,3205.0,308.5093,308.9167,307.794,308.4299,3205.0
2025-04-24 13:30:00,310.66,310.85,309.62,309.82,2945.0,308.6385,308.8273,307.6053,307.804,2945.0
2025-04-24 14:00:00,309.62,310.56,308.99,309.32,4630.0,307.6053,308.5391,306.9794,307.3072,4630.0
2025-04-24 14:30:00,309.29,310.15,308.94,309.54,8230.0,307.2774,308.1318,306.9297,307.5258,8230.0
2025-04-24 15:00:00,309.65,310.23,309.27,309.66,4789.0,307.6351,308.2113,307.2575,307.645,4789.0
2025-04-24 15:30:00,309.82,310.89,309.04,310.76,31232.0,307.804,308.867,307.029,308.7378,31232.0
2025-04-25 09:30:00,309.86,311.04,308.52,308.82,6095.0,307.8437,309.016,306.5124,306.8105,6095.0
2025-04-25 10:00:00,309.06,309.06,305.79,306.38,3527.0,307.0489,307.0489,303.8002,304.3863,3527.0
2025-04-25 10:30:00,306.43,307.8,306.22,307.55,2945.0,304.436,305.7971,304.2274,305.5487,2945.0
2025-04-25 11:00:00,307.27,307.82,306.99,307.18,2726.0,305.2706,305.817,304.9924,305.1811,2726.0
2025-04-25 11:30:00,306.38,307.66,306.37,307.63,3244.0,304.3863,305.658,304.3764,305.6282,3244.0
2025-04-25 12:00:00,307.88,308.66,307.37,308.33,4295.0,305.8766,306.6515,305.3699,306.3237,4295.0
2025-04-25 12:30:00,308.05,308.57,308.05,308.49,3517.0,306.0455,306.5621,306.0455,306.4826,3517.0
2025-04-25 13:00:00,308.54,308.84,307.98,308.28,3498.0,306.5323,306.8303,305.9759,306.274,3498.0
2025-04-25 13:30:00,308.05,308.79,307.21,307.42,3919.0,306.0455,306.7807,305.2109,305.4196,3919.0
2025-04-25 14:00:00,307.45,308.72,307.45,308.51,5268.0,305.4494,306.7111,305.4494,306.5025,5268.0
2025-04-25 14:30:00,308.87,309.27,307.59,308.33,4951.0,306.8601,307.2575,305.5885,306.3237,4951.0
2025-04-25 15:00:00,308.45,308.73,308.32,308.44,3824.0,306.4429,306.7211,306.3137,306.4329,3824.0
2025-04-25 15:30:00,308.14,309.1,307.32,308.76,24426.0,306.1349,307.0886,305.3202,306.7509,24426.0
2025-04-28 09:30:00,310.64,313.75,310.11,312.06,8320.0,308.6186,311.7084,308.0921,310.0294,8320.0
2025-04-28 10:00:00,311.92,312.48,310.92,311.4,4238.0,309.8903,310.4467,308.8968,309.3737,4238.0
2025-04-28 10:30:00,311.4,311.71,310.56,310.86,4958.0,309.3737,309.6817,308.5391,308.8372,4958.0
2025-04-28 11:00:00,310.86,310.86,309.43,309.43,4979.0,308.8372,308.8372,307.4165,307.4165,4979.0
2025-04-28 11:30:00,309.28,310.05,309.13,309.41,3166.0,307.2675,308.0325,307.1185,307.3966,3166.0
2025-04-28 12:00:00,309.37,309.37,308.24,308.8,6604.0,307.3569,307.3569,306.2342,306.7906,6604.0
2025-04-28 12:30:00,308.66,309.19,308.51,308.72,2983.0,306.6515,307.1781,306.5025,306.7111,2983.0
2025-04-28 13:00:00,308.68,308.69,307.4,307.63,4256.0,306.6714,306.6813,305.3997,305.6282,4256.0
2025-04-28 13:30:00,307.49,308.14,307.47,307.47,26797.0,305.4891,306.1349,305.4693,305.4693,26797.0
2025-04-28 14:00:00,307.59,307.9,307.02,307.71,11952.0,305.5885,305.8965,305.0222,305.7077,11952.0
2025-04-28 14:30:00,307.8,308.0,307.21,307.35,15925.0,305.7971,305.9958,305.2109,305.35,15925.0
2025-04-28 15:00:00,307.78,309.17,307.54,308.79,21540.0,305.7772,307.1582,305.5388,306.7807,21540.0
2025-04-28 15:30:00,308.71,310.05,307.86,309.65,48886.0,306.7012,308.0325,305.8567,307.6351,48886.0
2025-04-29 09:30:00,308.5,310.3,308.12,308.59,9942.0,306.4926,308.2808,306.115,306.582,9942.0
2025-04-29 10:00:00,308.91,309.3,306.54,306.67,5765.0,306.8999,307.2873,304.5453,304.6745,5765.0
2025-04-29 10:30:00,306.91,309.44,306.91,309.25,5030.0,304.9129,307.4264,304.9129,307.2377,5030.0
2025-04-29 11:00:00,309.4,309.61,308.7,309.0,3313.0,307.3867,307.5953,306.6912,306.9893,3313.0
2025-04-29 11:30:00,308.7,309.01,307.5,307.53,4462.0,306.6912,306.9992,305.4991,305.5289,4462.0
2025-04-29 12:00:00,307.36,309.57,307.28,309.15,5542.0,305.36,307.5556,305.2805,307.1383,5542.0
2025-04-29 12:30:00,309.04,309.28,307.4,307.83,4586.0,307.029,307.2675,305.3997,305.8269,4586.0
2025-04-29 13:00:00,307.81,308.48,307.8,308.43,10704.0,305.807,306.4727,305.7971,306.423,10704.0
2025-04-29 13:30:00,308.43,310.0,308.43,309.94,10038.0,306.423,307.9828,306.423,307.9232,10038.0
2025-04-29 14:00:00,310.11,310.23,309.06,309.26,11387.0,308.0921,308.2113,307.0489,307.2476,11387.0
2025-04-29 14:30:00,309.26,309.68,309.09,309.09,5237.0,307.2476,307.6649,307.0787,307.0787,5237.0
2025-04-29 15:00:00,309.15,310.27,309.15,309.81,6678.0,307.1383,308.251,307.1383,307.794,6678.0
2025-04-29 15:30:00,309.89,310.12,308.91,309.64,28425.0,307.8735,308.102,306.8999,307.6251,28425.0
2025-04-30 09:30:00,307.42,307.51,301.76,302.2,16643.0,305.4196,305.509,299.7964,300.2335,16643.0
2025-04-30 10:00:00,302.2,305.52,302.2,305.5,7078.0,300.2335,303.5319,300.2335,303.5121,7078.0
2025-04-30 10:30:00,305.56,305.63,304.44,305.35,9767.0,303.5717,303.6412,302.459,303.363,9767.0
2025-04-30 11:00:00,305.31,307.87,305.31,307.63,13083.0,303.3233,305.8666,303.3233,305.6282,13083.0
2025-04-30 11:30:00,307.7,308.01,306.71,307.18,13729.0,305.6978,306.0057,304.7142,305.1811,13729.0
2025-04-30 12:00:00,307.17,307.54,306.2,306.2,3440.0,305.1712,305.5388,304.2075,304.2075,3440.0
2025-04-30 12:30:00,305.91,307.88,305.42,307.88,1982.0,303.9194,305.8766,303.4326,305.8766,1982.0
2025-04-30 13:00:00,307.57,308.47,306.47,308.47,1454.0,305.5686,306.4627,304.4758,306.4627,1454.0
2025-04-30 13:30:00,308.48,308.82,308.2,308.36,1569.0,306.4727,306.8105,306.1945,306.3535,1569.0
2025-04-30 14:00:00,308.11,308.75,307.56,307.77,4169.0,306.1051,306.7409,305.5587,305.7673,4169.0
2025-04-30 14:30:00,308.04,308.38,307.5,307.63,6322.0,306.0355,306.3733,305.4991,305.6282,6322.0
2025-04-30 15:00:00,307.87,309.52,307.29,308.63,15771.0,305.8666,307.5059,305.2904,306.6217,15771.0
2025-04-30 15:30:00,308.75,314.61,308.53,313.81,67385.0,306.7409,312.5628,306.5224,311.768,67385.0
2025-05-01 09:30:00,314.7,315.0,313.16,313.5,10073.0,312.6522,312.9503,311.1222,311.46,10073.0
2025-05-01 10:00:00,313.4,314.93,312.84,313.49,13948.0,311.3607,312.8807,310.8043,311.4501,13948.0
2025-05-01 10:30:00,313.09,314.93,312.69,314.83,3882.0,311.0527,312.8807,310.6553,312.7814,3882.0
2025-05-01 11:00:00,314.83,316.09,314.72,315.47,4112.0,312.7814,314.0332,312.6721,313.4172,4112.0
2025-05-01 11:30:00,315.09,315.68,313.29,313.74,8859.0,313.0397,313.6258,311.2514,311.6985,8859.0
2025-05-01 12:00:00,314.08,314.08,311.73,311.74,10166.0,312.0362,312.0362,309.7015,309.7115,10166.0
2025-05-01 12:30:00,311.66,312.82,311.47,311.93,3908.0,309.632,310.7844,309.4432,309.9002,3908.0
2025-05-01 13:00:00,312.14,313.95,312.14,313.6,4751.0,310.1089,311.9071,310.1089,311.5594,4751.0
2025-05-01 13:30:00,313.63,313.97,312.39,312.53,3202.0,311.5892,311.927,310.3572,310.4963,3202.0
2025-05-01 14:00:00,312.52,313.34,312.42,313.0,7470.0,310.4864,311.3011,310.387,310.9633,7470.0
2025-05-01 14:30:00,313.2,313.91,313.2,313.51,4605.0,311.162,311.8673,311.162,311.4699,4605.0
2025-05-01 15:00:00,313.41,313.74,312.7,313.67,5330.0,311.3706,311.6985,310.6652,311.6289,5330.0
2025-05-01 15:30:00,313.82,314.52,311.57,311.71,27104.0,311.7779,312.4734,309.5426,309.6817,27104.0
2025-05-02 09:30:00,316.51,317.14,314.52,314.56,7971.0,314.4504,315.0763,312.4734,312.5131,7971.0
2025-05-02 10:00:00,315.77,316.12,314.34,315.56,29274.0,313.7152,314.063,312.2945,313.5066,29274.0
2025-05-02 10:30:00,316.0,316.97,316.0,316.81,2455.0,313.9437,314.9074,313.9437,314.7485,2455.0
2025-05-02 11:00:00,317.08,317.19,315.79,315.79,2572.0,315.0167,315.126,313.7351,313.7351,2572.0
2025-05-02 11:30:00,315.72,316.97,315.71,316.97,4197.0,313.6656,314.9074,313.6556,314.9074,4197.0
2025-05-02 12:00:00,316.84,318.49,316.84,317.19,10963.0,314.7783,316.4175,314.7783,315.126,10963.0
2025-05-02 12:30:00,318.03,318.03,316.45,317.02,22422.0,315.9605,315.9605,314.3908,314.9571,22422.0
2025-05-02 13:00:00,317.2,317.2,315.61,316.43,14888.0,315.1359,315.1359,313.5563,314.3709,14888.0
2025-05-02 13:30:00,316.26,316.7,316.26,316.54,854.0,314.2021,314.6392,314.2021,314.4802,854.0
2025-05-02 14:00:00,316.24,317.02,316.24,316.55,2601.0,314.1822,314.9571,314.1822,314.4902,2601.0
2025-05-02 14:30:00,316.59,316.63,315.28,315.85,3637.0,314.5299,314.5696,313.2284,313.7947,3637.0
2025-05-02 15:00:00,315.91,316.83,315.37,316.55,4414.0,313.8543,314.7683,313.3178,314.4902,4414.0
2025-05-02 15:30:00,316.77,317.0,315.96,316.82,23869.0,314.7087,314.9372,313.904,314.7584,23869.0
2025-05-05 09:30:00,315.63,316.45,313.1,315.44,7600.0,313.5762,314.3908,311.0626,313.3874,7600.0
2025-05-05 10:00:00,315.68,316.95,315.17,316.06,5613.0,313.6258,314.8876,313.1191,314.0034,5613.0
2025-05-05 10:30:00,315.78,316.88,315.6,316.88,4439.0,313.7252,314.818,313.5463,314.818,4439.0
2025-05-05 11:00:00,317.07,317.48,317.07,317.28,1264.0,315.0068,315.4141,315.0068,315.2154,1264.0
2025-05-05 11:30:00,317.26,317.99,316.15,317.48,3947.0,315.1955,315.9208,314.0928,315.4141,3947.0
2025-05-05 12:00:00,317.44,317.72,316.58,316.58,1592.0,315.3744,315.6526,314.52,314.52,1592.0
2025-05-05 12:30:00,316.94,317.07,316.1,316.35,3454.0,314.8776,315.0068,314.0431,314.2915,3454.0
2025-05-05 13:00:00,316.4,316.4,314.93,315.21,2830.0,314.3411,314.3411,312.8807,313.1589,2830.0
2025-05-05 13:30:00,315.29,316.07,315.28,315.6,3593.0,313.2384,314.0133,313.2284,313.5463,3593.0
2025-05-05 14:00:00,315.74,316.38,315.46,315.84,6008.0,313.6854,314.3213,313.4073,313.7848,6008.0
2025-05-05 14:30:00,315.73,316.31,315.32,315.52,4393.0,313.6755,314.2517,313.2682,313.4669,4393.0
2025-05-05 15:00:00,315.57,315.8,314.81,314.96,7543.0,313.5165,313.745,312.7615,312.9105,7543.0
2025-05-05 15:30:00,315.07,315.24,313.7,313.74,44773.0,313.0198,313.1887,311.6587,311.6985,44773.0
2025-05-06 09:30:00,311.01,313.25,310.22,311.7,5355.0,308.9862,311.2116,308.2014,309.6717,5355.0
2025-05-06 10:00:00,311.62,313.78,311.62,313.37,8819.0,309.5922,311.7382,309.5922,311.3309,8819.0
2025-05-06 10:30:00,312.96,313.49,311.66,312.12,7367.0,310.9235,311.4501,309.632,310.089,7367.0
2025-05-06 11:00:00,312.31,312.99,311.76,312.97,14573.0,310.2778,310.9533,309.7313,310.9335,14573.0
2025-05-06 11:30:00,312.83,312.99,312.08,312.08,2612.0,310.7944,310.9533,310.0493,310.0493,2612.0
2025-05-06 12:00:00,312.28,313.28,311.88,311.88,7801.0,310.248,311.2414,309.8506,309.8506,7801.0
2025-05-06 12:30:00,311.91,312.05,310.51,310.51,2885.0,309.8804,310.0194,308.4895,308.4895,2885.0
2025-05-06 13:00:00,310.51,311.47,310.51,310.64,2935.0,308.4895,309.4432,308.4895,308.6186,2935.0
2025-05-06 13:30:00,310.83,310.83,309.56,309.82,1646.0,308.8074,308.8074,307.5457,307.804,1646.0
2025-05-06 14:00:00,310.13,311.52,310.12,311.42,6687.0,308.1119,309.4929,308.102,309.3935,6687.0
2025-05-06 14:30:00,311.51,311.92,311.24,311.92,2282.0,309.483,309.8903,309.2147,309.8903,2282.0
2025-05-06 15:00:00,312.01,312.11,311.51,311.77,4253.0,309.9797,310.0791,309.483,309.7413,4253.0
2025-05-06 15:30:00,311.74,312.72,311.07,311.36,32058.0,309.7115,310.6851,309.0458,309.3339,32058.0
2025-05-07 09:30:00,313.04,315.16,311.2,315.16,6532.0,311.003,313.1092,309.175,313.1092,6532.0
2025-05-07 10:00:00,314.05,314.66,313.35,313.35,4877.0,312.0064,312.6125,311.311,311.311,4877.0
2025-05-07 10:30:00,313.42,314.3,313.42,313.67,2977.0,311.3805,312.2548,311.3805,311.6289,2977.0
2025-05-07 11:00:00,313.92,315.18,313.42,315.05,4017.0,311.8773,313.1291,311.3805,312.9999,4017.0
2025-05-07 11:30:00,315.2,315.6,314.63,314.69,2023.0,313.149,313.5463,312.5827,312.6423,2023.0
2025-05-07 12:00:00,315.39,315.6,314.27,314.29,2534.0,313.3377,313.5463,312.225,312.2449,2534.0
2025-05-07 12:30:00,315.1,315.82,314.81,315.82,3822.0,313.0496,313.7649,312.7615,313.7649,3822.0
2025-05-07 13:00:00,315.76,316.26,315.54,315.57,2170.0,313.7053,314.2021,313.4867,313.5165,2170.0
2025-05-07 13:30:00,315.56,315.56,313.56,313.77,3684.0,313.5066,313.5066,311.5196,311.7283,3684.0
2025-05-07 14:00:00,314.17,314.5,312.19,313.36,7263.0,312.1257,312.4535,310.1585,311.3209,7263.0
2025-05-07 14:30:00,313.22,314.92,312.42,314.92,23081.0,311.1818,312.8708,310.387,312.8708,23081.0
2025-05-07 15:00:00,313.83,314.68,312.89,313.06,7386.0,311.7879,312.6323,310.854,311.0229,7386.0
2025-05-07 15:30:00,312.91,314.72,312.11,314.38,30512.0,310.8739,312.6721,310.0791,312.3343,30512.0
2025-05-08 09:30:00,317.23,317.98,315.18,315.18,5221.0,315.1657,315.9109,313.1291,313.1291,5221.0
2025-05-08 10:00:00,315.03,316.04,313.97,316.03,8936.0,312.9801,313.9835,311.927,313.9736,8936.0
2025-05-08 10:30:00,316.58,317.5,315.7,315.7,6532.0,314.52,315.434,313.6457,313.6457,6532.0
2025-05-08 11:00:00,316.21,319.2,315.94,318.44,5136.0,314.1524,317.1229,313.8841,316.3679,5136.0
2025-05-08 11:30:00,317.84,321.05,317.83,319.49,8985.0,315.7718,318.9609,315.7618,317.411,8985.0
2025-05-08 12:00:00,319.94,320.28,318.91,319.66,5094.0,317.8581,318.1959,316.8348,317.5799,5094.0
2025-05-08 12:30:00,319.78,321.57,319.78,321.36,6075.0,317.6991,319.4775,317.6991,319.2689,6075.0
2025-05-08 13:00:00,321.5,322.59,320.84,320.84,5784.0,319.408,320.4909,318.7523,318.7523,5784.0
2025-05-08 13:30:00,320.8,321.2,320.28,320.62,4348.0,318.7125,319.1099,318.1959,318.5337,4348.0
2025-05-08 14:00:00,320.11,320.46,319.44,319.44,4401.0,318.027,318.3747,317.3614,317.3614,4401.0
2025-05-08 14:30:00,319.73,320.32,319.68,320.06,5570.0,317.6495,318.2356,317.5998,317.9773,5570.0
2025-05-08 15:00:00,320.1,320.1,318.9,319.31,2128.0,318.0171,318.0171,316.8249,317.2322,2128.0
2025-05-08 15:30:00,319.71,319.71,316.58,316.93,26088.0,317.6296,317.6296,314.52,314.8677,26088.0
2025-05-09 09:30:00,316.76,319.24,316.69,316.69,5035.0,314.6988,317.1627,314.6293,314.6293,5035.0
2025-05-09 10:00:00,316.78,316.78,314.65,314.65,2731.0,314.7187,314.7187,312.6025,312.6025,2731.0
2025-05-09 10:30:00,314.65,315.44,313.89,315.06,1859.0,312.6025,313.3874,311.8475,313.0099,1859.0
2025-05-09 11:00:00,315.06,315.82,315.03,315.57,4208.0,313.0099,313.7649,312.9801,313.5165,4208.0
2025-05-09 11:30:00,315.51,316.5,315.51,316.5,1198.0,313.4569,314.4405,313.4569,314.4405,1198.0
2025-05-09 12:00:00,316.31,316.31,314.7,314.7,2129.0,314.2517,314.2517,312.6522,312.6522,2129.0
2025-05-09 12:30:00,315.25,315.65,315.05,315.06,900.0,313.1986,313.596,312.9999,313.0099,900.0
2025-05-09 13:00:00,314.86,316.1,314.75,316.1,2316.0,312.8112,314.0431,312.7019,314.0431,2316.0
2025-05-09 13:30:00,315.64,316.27,315.63,315.89,4091.0,313.5861,314.212,313.5762,313.8345,4091.0
2025-05-09 14:00:00,315.91,316.15,315.49,315.72,2257.0,313.8543,314.0928,313.4371,313.6656,2257.0
2025-05-09 14:30:00,315.76,316.46,315.76,316.29,3386.0,313.7053,314.4008,313.7053,314.2319,3386.0
2025-05-09 15:00:00,316.54,317.03,316.32,316.32,1980.0,314.4802,314.967,314.2617,314.2617,1980.0
2025-05-09 15:30:00,315.69,315.75,314.99,315.66,10518.0,313.6358,313.6954,312.9403,313.606,10518.0
2025-05-12 09:30:00,325.75,326.94,324.27,324.4,6919.0,323.6303,324.8126,322.1599,322.2891,6919.0
2025-05-12 10:00:00,324.57,325.95,324.57,325.94,1296.0,322.458,323.829,322.458,323.8191,1296.0
2025-05-12 10:30:00,322.77,325.52,322.76,325.05,1640.0,320.6697,323.4018,320.6598,322.9349,1640.0
2025-05-12 11:00:00,323.97,324.42,323.49,323.54,2452.0,321.8619,322.309,321.385,321.4347,2452.0
2025-05-12 11:30:00,324.31,324.51,323.96,324.19,2729.0,322.1997,322.3984,321.852,322.0805,2729.0
2025-05-12 12:00:00,324.57,325.1,324.25,324.7,2070.0,322.458,322.9845,322.1401,322.5871,2070.0
2025-05-12 12:30:00,324.62,325.87,324.62,325.87,3327.0,322.5077,323.7495,322.5077,323.7495,3327.0
2025-05-12 13:00:00,325.82,326.5,325.49,326.29,3246.0,323.6998,324.3754,323.372,324.1668,3246.0
2025-05-12 13:30:00,326.3,326.46,325.48,325.77,6772.0,324.1767,324.3357,323.3621,323.6502,6772.0
2025-05-12 14:00:00,325.69,326.77,325.67,326.72,2011.0,323.5707,324.6437,323.5508,324.594,2011.0
2025-05-12 14:30:00,326.63,326.77,326.32,326.62,1987.0,324.5046,324.6437,324.1966,324.4946,1987.0
2025-05-12 15:00:00,326.47,326.83,326.02,326.34,8285.0,324.3456,324.7033,323.8985,324.2165,8285.0
2025-05-12 15:30:00,326.38,326.99,325.72,326.98,31447.0,324.2562,324.8622,323.6005,324.8523,31447.0
2025-05-13 09:30:00,326.84,329.23,325.46,326.92,6822.0,324.7132,327.0877,323.3422,324.7927,6822.0
2025-05-13 10:00:00,328.18,328.93,327.75,328.29,4413.0,326.0445,326.7896,325.6173,326.1538,4413.0
2025-05-13 10:30:00,328.25,328.26,327.29,328.13,10399.0,326.114,326.124,325.1603,325.9948,10399.0
2025-05-13 11:00:00,328.02,329.23,328.02,329.17,1258.0,325.8855,327.0877,325.8855,327.028,1258.0
2025-05-13 11:30:00,329.21,329.58,328.72,328.72,3207.0,327.0678,327.4354,326.581,326.581,3207.0
2025-05-13 12:00:00,328.72,328.72,328.16,328.36,2562.0,326.581,326.581,326.0246,326.2233,2562.0
2025-05-13 12:30:00,328.4,328.4,327.42,327.54,4168.0,326.2631,326.2631,325.2894,325.4087,4168.0
2025-05-13 13:00:00,327.54,329.29,327.25,328.17,14511.0,325.4087,327.1473,325.1205,326.0346,14511.0
2025-05-13 13:30:00,328.31,329.69,328.08,328.15,20230.0,326.1736,327.5447,325.9451,326.0147,20230.0
2025-05-13 14:00:00,328.17,328.99,328.17,328.61,4008.0,326.0346,326.8492,326.0346,326.4717,4008.0
2025-05-13 14:30:00,328.29,328.84,327.54,328.65,4099.0,326.1538,326.7002,325.4087,326.5114,4099.0
2025-05-13 15:00:00,328.44,328.65,328.44,328.49,1900.0,326.3028,326.5114,326.3028,326.3525,1900.0
2025-05-13 15:30:00,328.41,328.93,327.09,327.16,29478.0,326.273,326.7896,324.9616,325.0311,29478.0
2025-05-14 09:30:00,325.58,325.74,322.92,322.92,9825.0,323.4614,323.6204,320.8187,320.8187,9825.0
2025-05-14 10:00:00,322.74,323.52,321.98,321.98,9784.0,320.6399,321.4148,319.8848,319.8848,9784.0
2025-05-14 10:30:00,321.73,323.29,321.57,323.28,7255.0,319.6365,321.1863,319.4775,321.1764,7255.0
2025-05-14 11:00:00,322.46,324.23,321.27,324.2,5765.0,320.3617,322.1202,319.1795,322.0904,5765.0
2025-05-14 11:30:00,324.2,324.59,323.67,324.21,4683.0,322.0904,322.4779,321.5638,322.1003,4683.0
2025-05-14 12:00:00,324.57,324.57,323.83,323.84,5205.0,322.458,322.458,321.7228,321.7327,5205.0
2025-05-14 12:30:00,324.1,324.6,323.34,324.02,2999.0,321.991,322.4878,321.236,321.9116,2999.0
2025-05-14 13:00:00,324.2,324.63,323.12,324.09,4129.0,322.0904,322.5176,321.0174,321.9811,4129.0
2025-05-14 13:30:00,324.27,324.55,323.98,324.38,3361.0,322.1599,322.4381,321.8718,322.2692,3361.0
2025-05-14 14:00:00,324.34,325.15,323.8,324.13,3946.0,322.2295,323.0342,321.693,322.0208,3946.0
2025-05-14 14:30:00,324.28,325.43,323.92,324.4,6350.0,322.1699,323.3124,321.8122,322.2891,6350.0
2025-05-14 15:00:00,324.52,325.68,324.43,325.17,10512.0,322.4083,323.5608,322.3189,323.0541,10512.0
2025-05-14 15:30:00,324.94,325.91,324.46,325.08,37076.0,322.8256,323.7893,322.3487,322.9647,37076.0
2025-05-15 09:30:00,325.01,326.0,323.78,323.78,5192.0,322.8951,323.8787,321.6731,321.6731,5192.0
2025-05-15 10:00:00,324.61,325.82,324.37,325.18,3874.0,322.4977,323.6998,322.2593,323.064,3874.0
2025-05-15 10:30:00,325.46,326.56,325.45,326.24,2883.0,323.3422,324.435,323.3323,324.1171,2883.0
2025-05-15 11:00:00,326.39,327.7,326.39,326.9,2601.0,324.2661,325.5676,324.2661,324.7728,2601.0
2025-05-15 11:30:00,326.46,328.09,326.46,328.09,2504.0,324.3357,325.9551,324.3357,325.9551,2504.0
2025-05-15 12:00:00,328.29,328.64,327.48,327.48,4398.0,326.1538,326.5015,325.349,325.349,4398.0
2025-05-15 12:30:00,327.44,327.99,327.33,327.99,2673.0,325.3093,325.8557,325.2,325.8557,2673.0
2025-05-15 13:00:00,327.73,328.06,327.55,327.98,6762.0,325.5974,325.9253,325.4186,325.8458,6762.0
2025-05-15 13:30:00,327.78,327.8,326.98,326.98,2313.0,325.6471,325.667,324.8523,324.8523,2313.0
2025-05-15 14:00:00,326.98,327.58,326.86,327.45,3740.0,324.8523,325.4484,324.7331,325.3192,3740.0
2025-05-15 14:30:00,327.63,328.32,327.63,328.22,2826.0,325.4981,326.1836,325.4981,326.0842,2826.0
2025-05-15 15:00:00,328.22,328.72,327.84,328.53,6863.0,326.0842,326.581,325.7067,326.3922,6863.0
2025-05-15 15:30:00,328.78,328.78,327.31,327.98,26463.0,326.6406,326.6406,325.1802,325.8458,26463.0
2025-05-16 09:30:00,328.46,329.11,327.05,328.7,14754.0,326.3227,326.9684,324.9218,326.5611,14754.0
2025-05-16 10:00:00,328.71,329.0,327.29,328.62,4318.0,326.571,326.8592,325.1603,326.4816,4318.0
2025-05-16 10:30:00,328.47,329.06,328.37,328.65,1435.0,326.3326,326.9188,326.2333,326.5114,1435.0
2025-05-16 11:00:00,328.81,329.27,328.39,328.6,6378.0,326.6704,327.1274,326.2531,326.4618,6378.0
2025-05-16 11:30:00,328.62,329.96,328.62,329.66,4852.0,326.4816,327.8129,326.4816,327.5149,4852.0
2025-05-16 12:00:00,329.69,330.46,329.49,330.28,4597.0,327.5447,328.3097,327.346,328.1308,4597.0
2025-05-16 12:30:00,330.42,331.65,330.4,330.92,6315.0,328.2699,329.4919,328.25,328.7667,6315.0
2025-05-16 13:00:00,330.61,331.23,330.43,331.22,1909.0,328.4587,329.0746,328.2798,329.0647,1909.0
2025-05-16 13:30:00,331.18,331.28,330.33,330.81,3066.0,329.025,329.1243,328.1805,328.6574,3066.0
2025-05-16 14:00:00,330.48,331.35,330.48,330.9,5778.0,328.3295,329.1939,328.3295,328.7468,5778.0
2025-05-16 14:30:00,331.0,331.71,331.0,331.44,2429.0,328.8461,329.5515,328.8461,329.2833,2429.0
2025-05-16 15:00:00,331.42,331.71,331.29,331.35,3991.0,329.2634,329.5515,329.1343,329.1939,3991.0
2025-05-16 15:30:00,331.4,332.01,331.15,331.58,18192.0,329.2435,329.8496,328.9952,329.4224,18192.0
2025-05-19 09:30:00,328.76,329.99,327.9,329.58,7789.0,326.6207,327.8427,325.7663,327.4354,7789.0
2025-05-19 10:00:00,329.32,330.11,329.24,329.24,3038.0,327.1771,327.9619,327.0976,327.0976,3038.0
2025-05-19 10:30:00,329.97,330.08,329.52,330.06,1376.0,327.8228,327.9321,327.3758,327.9123,1376.0
2025-05-19 11:00:00,330.24,330.9,330.22,330.24,3635.0,328.0911,328.7468,328.0712,328.0911,3635.0
2025-05-19 11:30:00,330.85,330.99,330.07,330.35,1841.0,328.6971,328.8362,327.9222,328.2004,1841.0
2025-05-19 12:00:00,330.66,331.25,330.63,331.17,3191.0,328.5084,329.0945,328.4785,329.015,3191.0
2025-05-19 12:30:00,331.17,331.85,331.17,331.69,2075.0,329.015,329.6906,329.015,329.5316,2075.0
2025-05-19 13:00:00,331.75,331.89,331.62,331.88,1412.0,329.5913,329.7303,329.4621,329.7204,1412.0
2025-05-19 13:30:00,331.87,332.22,331.74,331.74,2340.0,329.7105,330.0582,329.5813,329.5813,2340.0
2025-05-19 14:00:00,331.74,332.2,331.65,331.99,6709.0,329.5813,330.0383,329.4919,329.8297,6709.0
2025-05-19 14:30:00,331.84,332.4,331.84,332.02,4425.0,329.6807,330.237,329.6807,329.8595,4425.0
2025-05-19 15:00:00,332.41,332.41,331.22,331.22,6655.0,330.247,330.247,329.0647,329.0647,6655.0
2025-05-19 15:30:00,331.35,332.45,331.23,332.25,26652.0,329.1939,330.2867,329.0746,330.088,26652.0
2025-05-20 09:30:00,328.5,329.03,328.32,329.03,4618.0,328.5,329.03,328.32,329.03,4618.0
2025-05-20 10:00:00,328.34,329.3,328.33,328.75,3167.0,328.34,329.3,328.33,328.75,3167.0
2025-05-20 10:30:00,328.76,329.22,328.55,328.94,4389.0,328.76,329.22,328.55,328.94,4389.0
2025-05-20 11:00:00,328.9,329.16,328.9,329.02,3071.0,328.9,329.16,328.9,329.02,3071.0
2025-05-20 11:30:00,329.02,329.1,328.46,328.46,1600.0,329.02,329.1,328.46,328.46,1600.0
2025-05-20 12:00:00,328.46,328.46,328.07,328.07,2441.0,328.46,328.46,328.07,328.07,2441.0
2025-05-20 12:30:00,327.91,328.38,327.91,327.98,2542.0,327.91,328.38,327.91,327.98,2542.0
2025-05-20 13:00:00,328.38,328.85,328.33,328.52,1667.0,328.38,328.85,328.33,328.52,1667.0
2025-05-20 13:30:00,328.52,328.52,327.9,327.91,1176.0,328.52,328.52,327.9,327.91,1176.0
2025-05-20 14:00:00,328.0,328.11,326.3,327.5,7916.0,328.0,328.11,326.3,327.5,7916.0
2025-05-20 14:30:00,327.55,327.7,327.22,327.56,1589.0,327.55,327.7,327.22,327.56,1589.0
2025-05-20 15:00:00,327.4,327.4,326.22,326.37,4523.0,327.4,327.4,326.22,326.37,4523.0
2025-05-20 15:30:00,326.45,327.22,326.33,326.93,25597.0,326.45,327.22,326.33,326.93,25597.0
2025-05-21 09:30:00,325.73,326.23,324.43,326.22,6724.0,325.73,326.23,324.43,326.22,6724.0
2025-05-21 10:00:00,326.22,326.82,326.04,326.18,8108.0,326.22,326.82,326.04,326.18,8108.0
2025-05-21 10:30:00,326.1,326.25,325.48,326.18,4477.0,326.1,326.25,325.48,326.18,4477.0
2025-05-21 11:00:00,326.18,326.68,326.18,326.43,2739.0,326.18,326.68,326.18,326.43,2739.0
2025-05-21 11:30:00,326.4,327.09,326.23,327.09,4194.0,326.4,327.09,326.23,327.09,4194.0
2025-05-21 12:00:00,326.94,327.07,326.6,326.83,7865.0,326.94,327.07,326.6,326.83,7865.0
2025-05-21 12:30:00,327.08,328.59,327.02,328.01,13985.0,327.08,328.59,327.02,328.01,13985.0
2025-05-21 13:00:00,327.99,328.38,324.15,324.43,8243.0,327.99,328.38,324.15,324.43,8243.0
2025-05-21 13:30:00,323.94,325.51,323.89,325.12,8257.0,323.94,325.51,323.89,325.12,8257.0
2025-05-21 14:00:00,324.7,324.84,324.03,324.84,7980.0,324.7,324.84,324.03,324.84,7980.0
2025-05-21 14:30:00,324.84,325.46,323.69,323.95,13732.0,324.84,325.46,323.69,323.95,13732.0
2025-05-21 15:00:00,323.88,324.04,321.88,322.21,9600.0,323.88,324.04,321.88,322.21,9600.0
2025-05-21 15:30:00,322.47,323.59,321.92,322.04,43326.0,322.47,323.59,321.92,322.04,43326.0
2025-05-22 09:30:00,321.59,321.75,319.5,320.75,4639.0,321.59,321.75,319.5,320.75,4639.0
2025-05-22 10:00:00,320.48,320.52,318.49,318.49,2707.0,320.48,320.52,318.49,318.49,2707.0
2025-05-22 10:30:00,318.18,319.21,317.95,318.94,2245.0,318.18,319.21,317.95,318.94,2245.0
2025-05-22 11:00:00,319.36,319.6,318.56,319.11,6697.0,319.36,319.6,318.56,319.11,6697.0
2025-05-22 11:30:00,319.02,320.11,318.65,319.92,5249.0,319.02,320.11,318.65,319.92,5249.0
2025-05-22 12:00:00,319.93,320.52,319.73,319.74,3939.0,319.93,320.52,319.73,319.74,3939.0
2025-05-22 12:30:00,319.96,319.99,319.13,319.13,1015.0,319.96,319.99,319.13,319.13,1015.0
2025-05-22 13:00:00,319.13,321.41,319.01,321.41,3650.0,319.13,321.41,319.01,321.41,3650.0
2025-05-22 13:30:00,320.96,321.36,320.69,321.36,1484.0,320.96,321.36,320.69,321.36,1484.0
2025-05-22 14:00:00,321.21,322.31,321.08,322.07,6447.0,321.21,322.31,321.08,322.07,6447.0
2025-05-22 14:30:00,322.01,322.46,321.66,322.23,2200.0,322.01,322.46,321.66,322.23,2200.0
2025-05-22 15:00:00,322.6,323.44,322.3,323.43,7868.0,322.6,323.44,322.3,323.43,7868.0
2025-05-22 15:30:00,323.38,323.43,320.96,321.09,16675.0,323.38,323.43,320.96,321.09,16675.0
2025-05-23 09:30:00,317.09,318.95,317.09,318.2,6687.0,317.09,318.95,317.09,318.2,6687.0
2025-05-23 10:00:00,318.2,318.82,317.6,317.76,3393.0,318.2,318.82,317.6,317.76,3393.0
2025-05-23 10:30:00,318.1,318.62,317.7,317.81,9369.0,318.1,318.62,317.7,317.81,9369.0
2025-05-23 11:00:00,318.18,318.86,318.02,318.81,3376.0,318.18,318.86,318.02,318.81,3376.0
2025-05-23 11:30:00,318.88,319.12,317.99,318.0,3524.0,318.88,319.12,317.99,318.0,3524.0
2025-05-23 12:00:00,318.3,318.94,318.3,318.64,2515.0,318.3,318.94,318.3,318.64,2515.0
2025-05-23 12:30:00,318.2,319.02,318.2,318.94,3992.0,318.2,319.02,318.2,318.94,3992.0
2025-05-23 13:00:00,318.9,319.92,318.71,319.63,8424.0,318.9,319.92,318.71,319.63,8424.0
2025-05-23 13:30:00,319.73,319.92,319.32,319.48,5613.0,319.73,319.92,319.32,319.48,5613.0
2025-05-23 14:00:00,319.57,320.41,319.57,320.03,5592.0,319.57,320.41,319.57,320.03,5592.0
2025-05-23 14:30:00,319.83,320.57,319.83,320.27,6751.0,319.83,320.57,319.83,320.27,6751.0
2025-05-23 15:00:00,320.27,320.27,319.42,319.49,8955.0,320.27,320.27,319.42,319.49,8955.0
2025-05-23 15:30:00,319.46,319.79,318.57,319.28,26428.0,319.46,319.79,318.57,319.28,26428.0
2025-05-27 09:30:00,324.0,326.07,319.46,320.3,13436.0,324.0,326.07,319.46,320.3,13436.0
2025-05-27 10:00:00,320.87,323.05,320.7,323.05,9329.0,320.87,323.05,320.7,323.05,9329.0
2025-05-27 10:30:00,323.05,324.61,322.97,324.16,8260.0,323.05,324.61,322.97,324.16,8260.0
2025-05-27 11:00:00,324.17,325.2,324.16,325.19,3323.0,324.17,325.2,324.16,325.19,3323.0
2025-05-27 11:30:00,324.9,325.26,324.56,324.64,2430.0,324.9,325.26,324.56,324.64,2430.0
2025-05-27 12:00:00,324.92,325.49,324.62,325.27,2342.0,324.92,325.49,324.62,325.27,2342.0
2025-05-27 12:30:00,325.25,325.59,325.08,325.25,2073.0,325.25,325.59,325.08,325.25,2073.0
2025-05-27 13:00:00,325.23,325.26,324.56,325.2,2509.0,325.23,325.26,324.56,325.2,2509.0
2025-05-27 13:30:00,324.85,325.73,324.85,325.73,2626.0,324.85,325.73,324.85,325.73,2626.0
2025-05-27 14:00:00,325.59,325.66,325.1,325.27,4656.0,325.59,325.66,325.1,325.27,4656.0
2025-05-27 14:30:00,325.4,325.65,325.02,325.15,2815.0,325.4,325.65,325.02,325.15,2815.0
2025-05-27 15:00:00,325.11,325.62,325.07,325.45,4809.0,325.11,325.62,325.07,325.45,4809.0
2025-05-27 15:30:00,325.4,325.69,324.94,325.52,28595.0,325.4,325.69,324.94,325.52,28595.0
2025-05-28 09:30:00,326.15,326.18,324.04,324.45,6520.0,326.15,326.18,324.04,324.45,6520.0
2025-05-28 10:00:00,325.01,325.08,324.27,324.28,2803.0,325.01,325.08,324.27,324.28,2803.0
2025-05-28 10:30:00,323.86,323.92,322.84,323.27,2803.0,323.86,323.92,322.84,323.27,2803.0
2025-05-28 11:00:00,323.48,323.5,322.32,322.33,3800.0,323.48,323.5,322.32,322.33,3800.0
2025-05-28 11:30:00,322.29,322.29,321.72,321.92,2310.0,322.29,322.29,321.72,321.92,2310.0
2025-05-28 12:00:00,321.87,322.26,321.44,321.68,8230.0,321.87,322.26,321.44,321.68,8230.0
2025-05-28 12:30:00,321.72,322.0,321.66,321.77,1924.0,321.72,322.0,321.66,321.77,1924.0
2025-05-28 13:00:00,322.1,322.35,321.82,321.82,3028.0,322.1,322.35,321.82,321.82,3028.0
2025-05-28 13:30:00,321.82,321.95,321.28,321.95,1346.0,321.82,321.95,321.28,321.95,1346.0
2025-05-28 14:00:00,321.93,322.06,321.5,321.75,5000.0,321.93,322.06,321.5,321.75,5000.0
2025-05-28 14:30:00,322.01,322.11,320.3,321.23,5023.0,322.01,322.11,320.3,321.23,5023.0
2025-05-28 15:00:00,321.24,321.63,321.04,321.04,2137.0,321.24,321.63,321.04,321.04,2137.0
2025-05-28 15:30:00,321.21,321.21,320.2,320.46,27573.0,321.21,321.21,320.2,320.46,27573.0
2025-05-29 09:30:00,323.0,323.2,321.79,322.97,7602.0,323.0,323.2,321.79,322.97,7602.0
2025-05-29 10:00:00,323.38,323.77,322.79,323.13,11745.0,323.38,323.77,322.79,323.13,11745.0
2025-05-29 10:30:00,323.19,323.4,322.39,323.28,7089.0,323.19,323.4,322.39,323.28,7089.0
2025-05-29 11:00:00,323.24,323.25,322.62,322.63,5727.0,323.24,323.25,322.62,322.63,5727.0
2025-05-29 11:30:00,322.64,322.64,320.62,320.62,7551.0,322.64,322.64,320.62,320.62,7551.0
2025-05-29 12:00:00,320.49,321.49,320.47,321.44,4002.0,320.49,321.49,320.47,321.44,4002.0
2025-05-29 12:30:00,321.76,322.05,321.48,322.05,2273.0,321.76,322.05,321.48,322.05,2273.0
2025-05-29 13:00:00,322.31,322.51,321.84,322.06,2587.0,322.31,322.51,321.84,322.06,2587.0
2025-05-29 13:30:00,322.09,322.44,322.08,322.23,2360.0,322.09,322.44,322.08,322.23,2360.0
2025-05-29 14:00:00,322.25,322.4,321.78,322.13,3421.0,322.25,322.4,321.78,322.13,3421.0
2025-05-29 14:30:00,322.14,322.75,322.14,322.4,2778.0,322.14,322.75,322.14,322.4,2778.0
2025-05-29 15:00:00,322.57,322.93,322.49,322.75,4515.0,322.57,322.93,322.49,322.75,4515.0
2025-05-29 15:30:00,322.87,322.93,322.03,322.56,16905.0,322.87,322.93,322.03,322.56,16905.0
2025-05-30 09:30:00,320.5,322.14,320.5,321.02,5356.0,320.5,322.14,320.5,321.02,5356.0
2025-05-30 10:00:00,321.02,321.57,320.95,321.11,2270.0,321.02,321.57,320.95,321.11,2270.0
2025-05-30 10:30:00,321.11,321.37,320.45,320.61,3426.0,321.11,321.37,320.45,320.61,3426.0
2025-05-30 11:00:00,320.64,320.67,320.0,320.16,12703.0,320.64,320.67,320.0,320.16,12703.0
2025-05-30 11:30:00,320.1,320.28,319.3,319.43,2545.0,320.1,320.28,319.3,319.43,2545.0
2025-05-30 12:00:00,319.21,320.03,318.68,318.68,3034.0,319.21,320.03,318.68,318.68,3034.0
2025-05-30 12:30:00,318.14,318.57,317.88,318.13,3047.0,318.14,318.57,317.88,318.13,3047.0
2025-05-30 13:00:00,317.96,319.19,317.95,319.11,7876.0,317.96,319.19,317.95,319.11,7876.0
2025-05-30 13:30:00,319.13,319.33,318.73,318.91,1731.0,319.13,319.33,318.73,318.91,1731.0
2025-05-30 14:00:00,318.88,319.9,318.88,319.52,22588.0,318.88,319.9,318.88,319.52,22588.0
2025-05-30 14:30:00,319.52,320.12,319.42,320.06,14125.0,319.52,320.12,319.42,320.06,14125.0
2025-05-30 15:00:00,320.22,321.31,320.01,321.27,8660.0,320.22,321.31,320.01,321.27,8660.0
2025-05-30 15:30:00,321.2,321.81,320.08,320.43,46774.0,321.2,321.81,320.08,320.43,46774.0
2025-06-02 09:30:00,319.9,319.9,314.09,315.42,34003.0,319.9,319.9,314.09,315.42,34003.0
2025-06-02 10:00:00,314.09,316.67,314.09,316.64,13827.0,314.09,316.67,314.09,316.64,13827.0
2025-06-02 10:30:00,316.48,317.37,316.34,317.19,19249.0,316.48,317.37,316.34,317.19,19249.0
2025-06-02 11:00:00,317.2,317.31,315.56,315.56,2945.0,317.2,317.31,315.56,315.56,2945.0
2025-06-02 11:30:00,315.53,315.93,315.1,315.45,7893.0,315.53,315.93,315.1,315.45,7893.0
2025-06-02 12:00:00,315.12,315.21,314.32,314.53,5012.0,315.12,315.21,314.32,314.53,5012.0
2025-06-02 12:30:00,314.54,315.44,314.24,315.44,5332.0,314.54,315.44,314.24,315.44,5332.0
2025-06-02 13:00:00,315.6,315.97,315.29,315.48,4282.0,315.6,315.97,315.29,315.48,4282.0
2025-06-02 13:30:00,315.48,315.69,315.24,315.68,4057.0,315.48,315.69,315.24,315.68,4057.0
2025-06-02 14:00:00,315.68,317.04,315.68,316.59,6736.0,315.68,317.04,315.68,316.59,6736.0
2025-06-02 14:30:00,316.55,316.88,316.54,316.75,5476.0,316.55,316.88,316.54,316.75,5476.0
2025-06-02 15:00:00,316.93,317.35,316.73,316.73,10680.0,316.93,317.35,316.73,316.73,10680.0
2025-06-02 15:30:00,316.77,316.82,315.97,316.3,26891.0,316.77,316.82,315.97,316.3,26891.0
2025-06-03 09:30:00,316.05,317.62,315.64,315.64,9203.0,316.05,317.62,315.64,315.64,9203.0
2025-06-03 10:00:00,315.92,317.37,315.19,317.31,9337.0,315.92,317.37,315.19,317.31,9337.0
2025-06-03 10:30:00,317.36,318.91,317.24,318.53,8709.0,317.36,318.91,317.24,318.53,8709.0
2025-06-03 11:00:00,318.48,319.55,318.48,319.32,2944.0,318.48,319.55,318.48,319.32,2944.0
2025-06-03 11:30:00,319.5,320.44,319.38,320.44,4877.0,319.5,320.44,319.38,320.44,4877.0
2025-06-03 12:00:00,320.32,320.82,320.24,320.55,3109.0,320.32,320.82,320.24,320.55,3109.0
2025-06-03 12:30:00,320.26,320.32,319.89,319.89,2201.0,320.26,320.32,319.89,319.89,2201.0
2025-06-03 13:00:00,320.42,320.72,320.18,320.19,3085.0,320.42,320.72,320.18,320.19,3085.0
2025-06-03 13:30:00,320.35,321.03,320.29,320.29,6356.0,320.35,321.03,320.29,320.29,6356.0
2025-06-03 14:00:00,320.56,320.81,320.15,320.63,3355.0,320.56,320.81,320.15,320.63,3355.0
2025-06-03 14:30:00,320.94,321.19,320.86,321.19,3271.0,320.94,321.19,320.86,321.19,3271.0
2025-06-03 15:00:00,321.15,321.4,320.56,320.61,5234.0,321.15,321.4,320.56,320.61,5234.0
2025-06-03 15:30:00,320.9,321.45,320.4,321.09,20128.0,320.9,321.45,320.4,321.09,20128.0
2025-06-04 09:30:00,322.69,322.81,320.16,322.18,6714.0,322.69,322.81,320.16,322.18,6714.0
2025-06-04 10:00:00,322.18,322.69,320.75,320.75,5693.0,322.18,322.69,320.75,320.75,5693.0
2025-06-04 10:30:00,321.96,321.96,321.08,321.77,809.0,321.96,321.96,321.08,321.77,809.0
2025-06-04 11:00:00,322.1,322.36,321.82,321.82,2645.0,322.1,322.36,321.82,321.82,2645.0
2025-06-04 11:30:00,321.94,322.06,321.93,321.99,2200.0,321.94,322.06,321.93,321.99,2200.0
2025-06-04 12:00:00,321.08,321.24,321.04,321.04,1859.0,321.08,321.24,321.04,321.04,1859.0
2025-06-04 12:30:00,321.1,321.61,321.1,321.51,2620.0,321.1,321.61,321.1,321.51,2620.0
2025-06-04 13:00:00,321.68,321.85,321.6,321.65,1675.0,321.68,321.85,321.6,321.65,1675.0
2025-06-04 13:30:00,321.53,322.11,321.53,321.96,2695.0,321.53,322.11,321.53,321.96,2695.0
2025-06-04 14:00:00,322.16,322.32,321.27,321.45,4020.0,322.16,322.32,321.27,321.45,4020.0
2025-06-04 14:30:00,321.32,321.32,320.85,321.04,2398.0,321.32,321.32,320.85,321.04,2398.0
2025-06-04 15:00:00,320.98,321.29,320.74,321.27,6749.0,320.98,321.29,320.74,321.27,6749.0
2025-06-04 15:30:00,321.09,321.22,319.94,320.08,25969.0,321.09,321.22,319.94,320.08,25969.0
2025-06-05 09:30:00,321.24,321.24,317.59,318.29,3929.0,321.24,321.24,317.59,318.29,3929.0
2025-06-05 10:00:00,318.57,319.58,318.14,319.17,6288.0,318.57,319.58,318.14,319.17,6288.0
2025-06-05 10:30:00,319.2,319.2,317.95,318.66,4100.0,319.2,319.2,317.95,318.66,4100.0
2025-06-05 11:00:00,318.65,319.4,318.65,319.4,3677.0,318.65,319.4,318.65,319.4,3677.0
2025-06-05 11:30:00,319.49,319.7,319.26,319.57,1449.0,319.49,319.7,319.26,319.57,1449.0
2025-06-05 12:00:00,319.9,320.48,319.9,319.99,1037.0,319.9,320.48,319.9,319.99,1037.0
2025-06-05 12:30:00,320.17,320.17,318.66,318.98,4298.0,320.17,320.17,318.66,318.98,4298.0
2025-06-05 13:00:00,318.93,320.18,318.92,319.89,2012.0,318.93,320.18,318.92,319.89,2012.0
2025-06-05 13:30:00,320.07,320.47,319.87,320.06,4735.0,320.07,320.47,319.87,320.06,4735.0
2025-06-05 14:00:00,319.82,319.89,319.05,319.5,2928.0,319.82,319.89,319.05,319.5,2928.0
2025-06-05 14:30:00,319.83,320.48,319.83,320.03,1895.0,319.83,320.48,319.83,320.03,1895.0
2025-06-05 15:00:00,320.24,320.4,318.4,318.81,6908.0,320.24,320.4,318.4,318.81,6908.0
2025-06-05 15:30:00,319.04,319.75,318.34,319.01,28176.0,319.04,319.75,318.34,319.01,28176.0
2025-06-06 09:30:00,323.37,323.37,321.04,321.39,6501.0,323.37,323.37,321.04,321.39,6501.0
2025-06-06 10:00:00,322.05,323.5,322.05,323.13,2715.0,322.05,323.5,322.05,323.13,2715.0
2025-06-06 10:30:00,322.78,323.2,322.71,323.2,1658.0,322.78,323.2,322.71,323.2,1658.0
2025-06-06 11:00:00,322.9,323.65,322.03,322.9,4027.0,322.9,323.65,322.03,322.9,4027.0
2025-06-06 11:30:00,322.77,322.84,321.97,322.79,2434.0,322.77,322.84,321.97,322.79,2434.0
2025-06-06 12:00:00,322.61,322.9,321.96,321.96,3201.0,322.61,322.9,321.96,321.96,3201.0
2025-06-06 12:30:00,322.04,322.23,320.85,321.13,2325.0,322.04,322.23,320.85,321.13,2325.0
2025-06-06 13:00:00,320.93,320.93,320.45,320.85,1951.0,320.93,320.93,320.45,320.85,1951.0
2025-06-06 13:30:00,321.21,321.22,320.87,321.05,2834.0,321.21,321.22,320.87,321.05,2834.0
2025-06-06 14:00:00,321.21,321.45,321.05,321.05,2979.0,321.21,321.45,321.05,321.05,2979.0
2025-06-06 14:30:00,321.15,321.72,321.14,321.44,3207.0,321.15,321.72,321.14,321.44,3207.0
2025-06-06 15:00:00,321.44,321.92,321.43,321.43,6223.0,321.44,321.92,321.43,321.43,6223.0
2025-06-06 15:30:00,321.32,321.98,321.01,321.67,23314.0,321.32,321.98,321.01,321.67,23314.0
2025-06-09 09:30:00,323.05,323.05,320.03,320.53,11355.0,323.05,323.05,320.03,320.53,11355.0
2025-06-09 10:00:00,322.48,322.48,320.91,321.28,8570.0,322.48,322.48,320.91,321.28,8570.0
2025-06-09 10:30:00,321.3,321.86,320.36,321.1,9623.0,321.3,321.86,320.36,321.1,9623.0
2025-06-09 11:00:00,321.1,322.14,321.09,322.13,3239.0,321.1,322.14,321.09,322.13,3239.0
2025-06-09 11:30:00,321.93,322.99,321.72,322.34,5682.0,321.93,322.99,321.72,322.34,5682.0
2025-06-09 12:00:00,322.34,322.76,321.83,321.83,5168.0,322.34,322.76,321.83,321.83,5168.0
2025-06-09 12:30:00,322.0,322.16,321.74,321.94,8391.0,322.0,322.16,321.74,321.94,8391.0
2025-06-09 13:00:00,322.28,322.43,322.1,322.1,2617.0,322.28,322.43,322.1,322.1,2617.0
2025-06-09 13:30:00,322.1,322.63,322.1,322.39,6569.0,322.1,322.63,322.1,322.39,6569.0
2025-06-09 14:00:00,322.44,323.14,322.25,323.11,2496.0,322.44,323.14,322.25,323.11,2496.0
2025-06-09 14:30:00,323.19,323.3,322.84,323.04,2780.0,323.19,323.3,322.84,323.04,2780.0
2025-06-09 15:00:00,323.04,323.11,321.95,322.02,9456.0,323.04,323.11,321.95,322.02,9456.0
2025-06-09 15:30:00,322.06,322.06,320.62,320.73,12200.0,322.06,322.06,320.62,320.73,12200.0
2025-06-10 09:30:00,321.3,322.36,319.18,320.82,17173.0,321.3,322.36,319.18,320.82,17173.0
2025-06-10 10:00:00,322.02,322.03,320.41,321.16,4705.0,322.02,322.03,320.41,321.16,4705.0
2025-06-10 10:30:00,321.25,321.68,320.9,321.21,5418.0,321.25,321.68,320.9,321.21,5418.0
2025-06-10 11:00:00,321.31,321.69,321.03,321.69,4082.0,321.31,321.69,321.03,321.69,4082.0
2025-06-10 11:30:00,321.6,321.6,320.79,321.12,3576.0,321.6,321.6,320.79,321.12,3576.0
2025-06-10 12:00:00,321.4,321.59,321.3,321.3,2081.0,321.4,321.59,321.3,321.3,2081.0
2025-06-10 12:30:00,321.37,322.2,321.16,322.2,5236.0,321.37,322.2,321.16,322.2,5236.0
2025-06-10 13:00:00,322.19,323.07,322.05,323.04,2701.0,322.19,323.07,322.05,323.04,2701.0
2025-06-10 13:30:00,323.24,323.68,322.78,322.82,1363.0,323.24,323.68,322.78,322.82,1363.0
2025-06-10 14:00:00,322.82,322.82,322.28,322.28,1985.0,322.82,322.82,322.28,322.28,1985.0
2025-06-10 14:30:00,322.22,322.71,322.21,322.7,2586.0,322.22,322.71,322.21,322.7,2586.0
2025-06-10 15:00:00,322.63,322.63,321.75,321.76,4288.0,322.63,322.63,321.75,321.76,4288.0
2025-06-10 15:30:00,321.6,322.2,321.12,322.08,18623.0,321.6,322.2,321.12,322.08,18623.0
2025-06-11 09:30:00,322.25,322.25,320.94,320.94,4228.0,322.25,322.25,320.94,320.94,4228.0
2025-06-11 10:00:00,322.11,322.71,321.71,321.76,4467.0,322.11,322.71,321.71,321.76,4467.0
2025-06-11 10:30:00,322.3,322.67,321.68,322.23,4087.0,322.3,322.67,321.68,322.23,4087.0
2025-06-11 11:00:00,322.16,322.72,321.97,321.97,2202.0,322.16,322.72,321.97,321.97,2202.0
2025-06-11 11:30:00,322.57,322.62,321.79,322.04,6188.0,322.57,322.62,321.79,322.04,6188.0
2025-06-11 12:00:00,322.43,322.43,320.97,321.61,5265.0,322.43,322.43,320.97,321.61,5265.0
2025-06-11 12:30:00,321.52,321.61,321.01,321.34,3000.0,321.52,321.61,321.01,321.34,3000.0
2025-06-11 13:00:00,321.71,322.01,321.47,322.01,2028.0,321.71,322.01,321.47,322.01,2028.0
2025-06-11 13:30:00,322.0,322.31,321.9,322.03,4000.0,322.0,322.31,321.9,322.03,4000.0
2025-06-11 14:00:00,321.92,321.92,319.71,319.91,6442.0,321.92,321.92,319.71,319.91,6442.0
2025-06-11 14:30:00,320.21,320.97,319.69,319.81,5073.0,320.21,320.97,319.69,319.81,5073.0
2025-06-11 15:00:00,319.64,320.21,319.64,319.9,3641.0,319.64,320.21,319.64,319.9,3641.0
2025-06-11 15:30:00,319.06,320.72,319.06,320.72,11034.0,319.06,320.72,319.06,320.72,11034.0
2025-06-12 09:30:00,318.77,318.77,317.78,318.6,3181.0,318.77,318.77,317.78,318.6,3181.0
2025-06-12 10:00:00,318.23,319.9,318.23,319.9,3444.0,318.23,319.9,318.23,319.9,3444.0
2025-06-12 10:30:00,320.26,320.43,319.21,319.22,2016.0,320.26,320.43,319.21,319.22,2016.0
2025-06-12 11:00:00,319.54,319.87,319.16,319.16,3193.0,319.54,319.87,319.16,319.16,3193.0
2025-06-12 11:30:00,319.47,319.87,319.42,319.66,3556.0,319.47,319.87,319.42,319.66,3556.0
2025-06-12 12:00:00,319.67,320.1,319.2,319.54,5484.0,319.67,320.1,319.2,319.54,5484.0
2025-06-12 12:30:00,319.33,320.22,319.27,319.8,2924.0,319.33,320.22,319.27,319.8,2924.0
2025-06-12 13:00:00,320.0,320.42,319.95,319.96,4859.0,320.0,320.42,319.95,319.96,4859.0
2025-06-12 13:30:00,320.05,320.33,319.73,319.73,3247.0,320.05,320.33,319.73,319.73,3247.0
2025-06-12 14:00:00,319.94,320.13,319.49,319.61,6391.0,319.94,320.13,319.49,319.61,6391.0
2025-06-12 14:30:00,319.61,319.79,319.31,319.58,3928.0,319.61,319.79,319.31,319.58,3928.0
2025-06-12 15:00:00,319.58,319.65,318.81,318.91,12294.0,319.58,319.65,318.81,318.91,12294.0
2025-06-12 15:30:00,319.03,319.13,317.84,319.11,29687.0,319.03,319.13,317.84,319.11,29687.0
2025-06-13 09:30:00,316.37,317.33,313.0,313.15,30923.0,316.37,317.33,313.0,313.15,30923.0
2025-06-13 10:00:00,314.41,314.88,313.68,313.68,3070.0,314.41,314.88,313.68,313.68,3070.0
2025-06-13 10:30:00,313.44,314.33,312.18,314.32,13434.0,313.44,314.33,312.18,314.32,13434.0
2025-06-13 11:00:00,313.65,314.15,313.25,313.63,7671.0,313.65,314.15,313.25,313.63,7671.0
2025-06-13 11:30:00,313.79,314.23,313.71,314.07,4911.0,313.79,314.23,313.71,314.07,4911.0
2025-06-13 12:00:00,313.79,314.27,313.44,313.44,4230.0,313.79,314.27,313.44,313.44,4230.0
2025-06-13 12:30:00,313.43,313.5,312.5,313.14,10557.0,313.43,313.5,312.5,313.14,10557.0
2025-06-13 13:00:00,312.78,312.87,311.44,312.37,11746.0,312.78,312.87,311.44,312.37,11746.0
2025-06-13 13:30:00,312.57,313.1,312.18,312.7,7967.0,312.57,313.1,312.18,312.7,7967.0
2025-06-13 14:00:00,312.7,313.11,311.46,311.86,11058.0,312.7,313.11,311.46,311.86,11058.0
2025-06-13 14:30:00,311.36,311.38,310.12,310.48,16840.0,311.36,311.38,310.12,310.48,16840.0
2025-06-13 15:00:00,310.47,310.6,309.58,309.59,4547.0,310.47,310.6,309.58,309.59,4547.0
2025-06-13 15:30:00,309.54,310.22,308.8,309.97,12860.0,309.54,310.22,308.8,309.97,12860.0
2025-06-16 09:30:00,313.94,314.03,308.67,309.59,25215.0,313.94,314.03,308.67,309.59,25215.0
2025-06-16 10:00:00,309.79,312.45,309.49,312.13,43434.0,309.79,312.45,309.49,312.13,43434.0
2025-06-16 10:30:00,312.4,312.64,310.49,311.13,7454.0,312.4,312.64,310.49,311.13,7454.0
2025-06-16 11:00:00,311.17,311.44,309.97,310.65,5295.0,311.17,311.44,309.97,310.65,5295.0
2025-06-16 11:30:00,310.18,310.98,309.52,309.94,4038.0,310.18,310.98,309.52,309.94,4038.0
2025-06-16 12:00:00,310.16,311.0,309.98,310.81,8274.0,310.16,311.0,309.98,310.81,8274.0
2025-06-16 12:30:00,310.75,311.82,310.47,310.98,31465.0,310.75,311.82,310.47,310.98,31465.0
2025-06-16 13:00:00,311.37,311.91,310.78,311.75,6704.0,311.37,311.91,310.78,311.75,6704.0
2025-06-16 13:30:00,311.75,312.31,311.04,311.35,4890.0,311.75,312.31,311.04,311.35,4890.0
2025-06-16 14:00:00,311.04,312.04,311.04,311.21,5365.0,311.04,312.04,311.04,311.21,5365.0
2025-06-16 14:30:00,311.39,311.72,310.95,311.49,5149.0,311.39,311.72,310.95,311.49,5149.0
2025-06-16 15:00:00,311.47,311.75,311.08,311.44,11505.0,311.47,311.75,311.08,311.44,11505.0
2025-06-16 15:30:00,311.45,312.4,311.28,312.31,40819.0,311.45,312.4,311.28,312.31,40819.0
2025-06-17 09:30:00,310.32,312.23,309.68,311.21,7279.0,310.32,312.23,309.68,311.21,7279.0
2025-06-17 10:00:00,311.66,311.97,310.97,311.78,5978.0,311.66,311.97,310.97,311.78,5978.0
2025-06-17 10:30:00,311.78,311.78,310.33,310.89,3115.0,311.78,311.78,310.33,310.89,3115.0
2025-06-17 11:00:00,310.68,310.73,310.06,310.24,8862.0,310.68,310.73,310.06,310.24,8862.0
2025-06-17 11:30:00,310.06,310.46,309.66,309.79,2723.0,310.06,310.46,309.66,309.79,2723.0
2025-06-17 12:00:00,310.04,310.2,309.66,310.0,2262.0,310.04,310.2,309.66,310.0,2262.0
2025-06-17 12:30:00,310.03,310.04,309.15,309.15,7062.0,310.03,310.04,309.15,309.15,7062.0
2025-06-17 13:00:00,308.91,309.95,308.47,308.48,15847.0,308.91,309.95,308.47,308.48,15847.0
2025-06-17 13:30:00,308.72,309.19,307.95,308.3,3647.0,308.72,309.19,307.95,308.3,3647.0
2025-06-17 14:00:00,308.52,308.52,307.63,307.81,5138.0,308.52,308.52,307.63,307.81,5138.0
2025-06-17 14:30:00,307.81,308.12,307.3,307.48,8671.0,307.81,308.12,307.3,307.48,8671.0
2025-06-17 15:00:00,307.56,307.65,307.03,307.54,7591.0,307.56,307.65,307.03,307.54,7591.0
2025-06-17 15:30:00,307.35,307.71,306.06,307.26,35871.0,307.35,307.71,306.06,307.26,35871.0
2025-06-18 09:30:00,307.51,310.43,307.44,309.81,10659.0,307.51,310.43,307.44,309.81,10659.0
2025-06-18 10:00:00,310.32,310.32,308.82,309.47,10341.0,310.32,310.32,308.82,309.47,10341.0
2025-06-18 10:30:00,309.47,309.47,308.36,308.88,10871.0,309.47,309.47,308.36,308.88,10871.0
2025-06-18 11:00:00,308.69,308.88,308.26,308.26,11734.0,308.69,308.88,308.26,308.26,11734.0
2025-06-18 11:30:00,308.23,308.25,307.54,307.54,11571.0,308.23,308.25,307.54,307.54,11571.0
2025-06-18 12:00:00,307.56,308.56,307.44,308.25,9345.0,307.56,308.56,307.44,308.25,9345.0
2025-06-18 12:30:00,308.22,308.59,307.9,308.17,4171.0,308.22,308.59,307.9,308.17,4171.0
2025-06-18 13:00:00,307.98,308.42,307.75,307.9,5538.0,307.98,308.42,307.75,307.9,5538.0
2025-06-18 13:30:00,307.75,308.35,307.48,307.92,20686.0,307.75,308.35,307.48,307.92,20686.0
2025-06-18 14:00:00,308.4,308.68,307.35,308.01,9507.0,308.4,308.68,307.35,308.01,9507.0
2025-06-18 14:30:00,308.16,309.81,307.59,307.64,15093.0,308.16,309.81,307.59,307.64,15093.0
2025-06-18 15:00:00,307.49,308.78,307.45,307.45,7090.0,307.49,308.78,307.45,307.45,7090.0
2025-06-18 15:30:00,307.25,308.15,306.56,306.87,42717.0,307.25,308.15,306.56,306.87,42717.0
2025-06-20 09:30:00,308.69,309.63,305.81,307.59,33139.0,308.69,309.63,305.81,307.59,33139.0
2025-06-20 10:00:00,307.97,308.04,306.36,307.29,4924.0,307.97,308.04,306.36,307.29,4924.0
2025-06-20 10:30:00,307.06,307.63,306.63,307.13,5963.0,307.06,307.63,306.63,307.13,5963.0
2025-06-20 11:00:00,307.08,307.51,306.73,306.8,12720.0,307.08,307.51,306.73,306.8,12720.0
2025-06-20 11:30:00,307.19,307.47,305.75,305.78,4614.0,307.19,307.47,305.75,305.78,4614.0
2025-06-20 12:00:00,305.85,307.19,305.71,306.58,11461.0,305.85,307.19,305.71,306.58,11461.0
2025-06-20 12:30:00,306.48,306.6,305.94,305.94,3559.0,306.48,306.6,305.94,305.94,3559.0
2025-06-20 13:00:00,306.15,306.43,305.25,305.25,5008.0,306.15,306.43,305.25,305.25,5008.0
2025-06-20 13:30:00,305.27,305.55,304.93,305.04,5151.0,305.27,305.55,304.93,305.04,5151.0
2025-06-20 14:00:00,305.23,305.81,304.9,305.74,8209.0,305.23,305.81,304.9,305.74,8209.0
2025-06-20 14:30:00,305.75,305.93,305.05,305.5,5167.0,305.75,305.93,305.05,305.5,5167.0
2025-06-20 15:00:00,305.46,305.8,305.45,305.46,8575.0,305.46,305.8,305.45,305.46,8575.0
2025-06-20 15:30:00,305.45,306.36,305.03,305.93,69510.0,305.45,306.36,305.03,305.93,69510.0